8393 (株)宮崎銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 468 | 468 | 453 | 456 | 53,000 | 4,560 |
| 2007-12-27 | 474 | 474 | 471 | 473 | 85,000 | 4,730 |
| 2007-12-26 | 472 | 475 | 469 | 475 | 88,000 | 4,750 |
| 2007-12-25 | 478 | 487 | 465 | 470 | 240,000 | 4,700 |
| 2007-12-21 | 469 | 477 | 465 | 477 | 151,000 | 4,770 |
| 2007-12-20 | 473 | 474 | 468 | 471 | 144,000 | 4,710 |
| 2007-12-19 | 470 | 475 | 470 | 472 | 98,000 | 4,720 |
| 2007-12-18 | 478 | 478 | 470 | 478 | 185,000 | 4,780 |
| 2007-12-17 | 474 | 482 | 471 | 475 | 126,000 | 4,750 |
| 2007-12-14 | 489 | 495 | 475 | 484 | 388,000 | 4,840 |
| 2007-12-13 | 491 | 496 | 486 | 489 | 172,000 | 4,890 |
| 2007-12-12 | 494 | 498 | 486 | 496 | 145,000 | 4,960 |
| 2007-12-11 | 496 | 500 | 491 | 495 | 206,000 | 4,950 |
| 2007-12-10 | 485 | 494 | 485 | 494 | 123,000 | 4,940 |
| 2007-12-07 | 485 | 495 | 484 | 485 | 166,000 | 4,850 |
| 2007-12-06 | 484 | 485 | 474 | 485 | 123,000 | 4,850 |
| 2007-12-05 | 465 | 484 | 460 | 483 | 158,000 | 4,830 |
| 2007-12-04 | 472 | 474 | 464 | 469 | 175,000 | 4,690 |
| 2007-12-03 | 469 | 474 | 466 | 469 | 111,000 | 4,690 |
| 2007-11-30 | 466 | 470 | 462 | 470 | 360,000 | 4,700 |
| 2007-11-29 | 451 | 468 | 451 | 465 | 203,000 | 4,650 |
| 2007-11-28 | 447 | 451 | 444 | 449 | 91,000 | 4,490 |
| 2007-11-27 | 432 | 453 | 432 | 452 | 266,000 | 4,520 |
| 2007-11-26 | 427 | 443 | 425 | 441 | 136,000 | 4,410 |
| 2007-11-22 | 427 | 438 | 427 | 432 | 110,000 | 4,320 |
| 2007-11-21 | 434 | 439 | 428 | 432 | 188,000 | 4,320 |
| 2007-11-20 | 435 | 436 | 424 | 434 | 189,000 | 4,340 |
| 2007-11-19 | 438 | 446 | 434 | 440 | 131,000 | 4,400 |
| 2007-11-16 | 449 | 449 | 433 | 443 | 182,000 | 4,430 |
| 2007-11-15 | 435 | 446 | 435 | 446 | 209,000 | 4,460 |
| 2007-11-14 | 425 | 431 | 419 | 430 | 228,000 | 4,300 |
| 2007-11-13 | 439 | 439 | 421 | 423 | 342,000 | 4,230 |
| 2007-11-12 | 449 | 449 | 425 | 434 | 125,000 | 4,340 |
| 2007-11-09 | 453 | 460 | 447 | 447 | 210,000 | 4,470 |
| 2007-11-08 | 459 | 459 | 444 | 450 | 151,000 | 4,500 |
| 2007-11-07 | 478 | 478 | 467 | 468 | 123,000 | 4,680 |
| 2007-11-06 | 462 | 479 | 461 | 476 | 140,000 | 4,760 |
| 2007-11-05 | 454 | 467 | 454 | 461 | 69,000 | 4,610 |
| 2007-11-02 | 469 | 469 | 460 | 464 | 125,000 | 4,640 |
| 2007-11-01 | 467 | 475 | 467 | 475 | 150,000 | 4,750 |
| 2007-10-31 | 441 | 467 | 440 | 461 | 111,000 | 4,610 |
| 2007-10-30 | 435 | 449 | 435 | 446 | 138,000 | 4,460 |
| 2007-10-29 | 432 | 440 | 431 | 439 | 90,000 | 4,390 |
| 2007-10-26 | 428 | 429 | 423 | 428 | 73,000 | 4,280 |
| 2007-10-25 | 415 | 425 | 413 | 420 | 114,000 | 4,200 |
| 2007-10-24 | 429 | 431 | 418 | 420 | 140,000 | 4,200 |
| 2007-10-23 | 431 | 433 | 419 | 427 | 84,000 | 4,270 |
| 2007-10-22 | 413 | 427 | 410 | 425 | 141,000 | 4,250 |
| 2007-10-19 | 430 | 436 | 427 | 428 | 103,000 | 4,280 |
| 2007-10-18 | 441 | 441 | 430 | 436 | 110,000 | 4,360 |
| 2007-10-17 | 438 | 446 | 433 | 437 | 171,000 | 4,370 |
| 2007-10-16 | 460 | 463 | 443 | 443 | 111,000 | 4,430 |
| 2007-10-15 | 460 | 466 | 454 | 459 | 138,000 | 4,590 |
| 2007-10-12 | 459 | 466 | 457 | 459 | 78,000 | 4,590 |
| 2007-10-11 | 460 | 467 | 450 | 463 | 248,000 | 4,630 |
| 2007-10-10 | 472 | 472 | 461 | 463 | 102,000 | 4,630 |
| 2007-10-09 | 465 | 474 | 465 | 467 | 108,000 | 4,670 |
| 2007-10-05 | 468 | 478 | 467 | 470 | 151,000 | 4,700 |
| 2007-10-04 | 475 | 479 | 465 | 469 | 179,000 | 4,690 |
| 2007-10-03 | 461 | 477 | 461 | 477 | 134,000 | 4,770 |
| 2007-10-02 | 463 | 464 | 458 | 460 | 129,000 | 4,600 |
| 2007-10-01 | 446 | 449 | 437 | 449 | 158,000 | 4,490 |
| 2007-09-28 | 444 | 447 | 437 | 441 | 63,000 | 4,410 |
| 2007-09-27 | 433 | 444 | 433 | 441 | 127,000 | 4,410 |
| 2007-09-26 | 422 | 428 | 422 | 428 | 84,000 | 4,280 |
| 2007-09-25 | 417 | 419 | 413 | 417 | 75,000 | 4,170 |
| 2007-09-21 | 420 | 420 | 411 | 415 | 125,000 | 4,150 |
| 2007-09-20 | 429 | 429 | 416 | 420 | 123,000 | 4,200 |
| 2007-09-19 | 428 | 432 | 422 | 424 | 173,000 | 4,240 |
| 2007-09-18 | 423 | 424 | 410 | 410 | 143,000 | 4,100 |
| 2007-09-14 | 416 | 425 | 416 | 422 | 213,000 | 4,220 |
| 2007-09-13 | 423 | 423 | 415 | 416 | 63,000 | 4,160 |
| 2007-09-12 | 423 | 428 | 416 | 418 | 92,000 | 4,180 |
| 2007-09-11 | 415 | 423 | 407 | 418 | 215,000 | 4,180 |
| 2007-09-10 | 418 | 422 | 408 | 415 | 174,000 | 4,150 |
| 2007-09-07 | 422 | 427 | 419 | 422 | 150,000 | 4,220 |
| 2007-09-06 | 434 | 434 | 423 | 427 | 200,000 | 4,270 |
| 2007-09-05 | 451 | 454 | 441 | 443 | 131,000 | 4,430 |
| 2007-09-04 | 460 | 461 | 452 | 456 | 175,000 | 4,560 |
| 2007-09-03 | 469 | 469 | 453 | 458 | 96,000 | 4,580 |
| 2007-08-31 | 450 | 464 | 444 | 464 | 206,000 | 4,640 |
| 2007-08-30 | 450 | 450 | 442 | 446 | 222,000 | 4,460 |
| 2007-08-29 | 439 | 445 | 436 | 445 | 198,000 | 4,450 |
| 2007-08-28 | 447 | 455 | 445 | 453 | 84,000 | 4,530 |
| 2007-08-27 | 450 | 455 | 445 | 451 | 165,000 | 4,510 |
| 2007-08-24 | 433 | 441 | 432 | 440 | 142,000 | 4,400 |
| 2007-08-23 | 430 | 438 | 430 | 438 | 106,000 | 4,380 |
| 2007-08-22 | 430 | 440 | 426 | 427 | 93,000 | 4,270 |
| 2007-08-21 | 425 | 433 | 424 | 430 | 128,000 | 4,300 |
| 2007-08-20 | 422 | 431 | 416 | 423 | 220,000 | 4,230 |
| 2007-08-17 | 444 | 444 | 407 | 407 | 204,000 | 4,070 |
| 2007-08-16 | 438 | 441 | 428 | 439 | 236,000 | 4,390 |
| 2007-08-15 | 469 | 470 | 448 | 448 | 177,000 | 4,480 |
| 2007-08-14 | 469 | 470 | 466 | 469 | 82,000 | 4,690 |
| 2007-08-13 | 464 | 476 | 464 | 470 | 166,000 | 4,700 |
| 2007-08-10 | 469 | 475 | 468 | 468 | 108,000 | 4,680 |
| 2007-08-09 | 483 | 484 | 472 | 474 | 244,000 | 4,740 |
| 2007-08-08 | 476 | 483 | 475 | 483 | 140,000 | 4,830 |
| 2007-08-07 | 478 | 485 | 467 | 471 | 114,000 | 4,710 |
| 2007-08-06 | 477 | 482 | 472 | 476 | 140,000 | 4,760 |
| 2007-08-03 | 485 | 487 | 476 | 477 | 220,000 | 4,770 |
| 2007-08-02 | 494 | 494 | 476 | 485 | 172,000 | 4,850 |
| 2007-08-01 | 505 | 505 | 488 | 489 | 238,000 | 4,890 |
| 2007-07-31 | 497 | 504 | 492 | 504 | 92,000 | 5,040 |
| 2007-07-30 | 495 | 501 | 492 | 497 | 110,000 | 4,970 |
| 2007-07-27 | 496 | 508 | 483 | 501 | 149,000 | 5,010 |
| 2007-07-26 | 506 | 509 | 504 | 504 | 50,000 | 5,040 |
| 2007-07-25 | 508 | 510 | 505 | 507 | 66,000 | 5,070 |
| 2007-07-24 | 508 | 512 | 506 | 512 | 128,000 | 5,120 |
| 2007-07-23 | 512 | 512 | 503 | 509 | 105,000 | 5,090 |
| 2007-07-20 | 511 | 523 | 510 | 516 | 115,000 | 5,160 |
| 2007-07-19 | 506 | 513 | 505 | 511 | 142,000 | 5,110 |
| 2007-07-18 | 509 | 511 | 505 | 506 | 121,000 | 5,060 |
| 2007-07-17 | 520 | 520 | 511 | 515 | 83,000 | 5,150 |
| 2007-07-13 | 512 | 515 | 511 | 511 | 63,000 | 5,110 |
| 2007-07-12 | 513 | 513 | 508 | 510 | 59,000 | 5,100 |
| 2007-07-11 | 515 | 515 | 509 | 510 | 72,000 | 5,100 |
| 2007-07-10 | 514 | 516 | 513 | 516 | 27,000 | 5,160 |
| 2007-07-09 | 513 | 520 | 513 | 517 | 71,000 | 5,170 |
| 2007-07-06 | 519 | 521 | 514 | 518 | 108,000 | 5,180 |
| 2007-07-05 | 530 | 534 | 527 | 529 | 113,000 | 5,290 |
| 2007-07-04 | 529 | 531 | 528 | 530 | 75,000 | 5,300 |
| 2007-07-03 | 530 | 532 | 529 | 530 | 70,000 | 5,300 |
| 2007-07-02 | 535 | 537 | 530 | 532 | 142,000 | 5,320 |
| 2007-06-29 | 531 | 532 | 528 | 531 | 156,000 | 5,310 |
| 2007-06-28 | 523 | 532 | 523 | 532 | 150,000 | 5,320 |
| 2007-06-27 | 529 | 532 | 520 | 526 | 119,000 | 5,260 |
| 2007-06-26 | 523 | 532 | 522 | 529 | 99,000 | 5,290 |
| 2007-06-25 | 525 | 531 | 524 | 524 | 69,000 | 5,240 |
| 2007-06-22 | 534 | 534 | 527 | 531 | 44,000 | 5,310 |
| 2007-06-21 | 535 | 535 | 530 | 534 | 79,000 | 5,340 |
| 2007-06-20 | 534 | 535 | 528 | 534 | 91,000 | 5,340 |
| 2007-06-19 | 543 | 543 | 530 | 536 | 77,000 | 5,360 |
| 2007-06-18 | 546 | 547 | 538 | 542 | 145,000 | 5,420 |
| 2007-06-15 | 526 | 544 | 525 | 544 | 275,000 | 5,440 |
| 2007-06-14 | 522 | 527 | 522 | 525 | 67,000 | 5,250 |
| 2007-06-13 | 524 | 526 | 520 | 521 | 104,000 | 5,210 |
| 2007-06-12 | 528 | 528 | 524 | 524 | 211,000 | 5,240 |
| 2007-06-11 | 525 | 528 | 521 | 523 | 186,000 | 5,230 |
| 2007-06-08 | 522 | 523 | 511 | 516 | 285,000 | 5,160 |
| 2007-06-07 | 517 | 523 | 517 | 521 | 166,000 | 5,210 |
| 2007-06-06 | 518 | 522 | 515 | 519 | 195,000 | 5,190 |
| 2007-06-05 | 516 | 517 | 512 | 514 | 84,000 | 5,140 |
| 2007-06-04 | 525 | 525 | 514 | 515 | 164,000 | 5,150 |
| 2007-06-01 | 518 | 524 | 518 | 521 | 245,000 | 5,210 |
| 2007-05-31 | 512 | 517 | 512 | 515 | 146,000 | 5,150 |
| 2007-05-30 | 512 | 514 | 509 | 512 | 189,000 | 5,120 |
| 2007-05-29 | 504 | 512 | 504 | 511 | 103,000 | 5,110 |
| 2007-05-28 | 505 | 508 | 505 | 507 | 66,000 | 5,070 |
| 2007-05-25 | 509 | 509 | 498 | 505 | 209,000 | 5,050 |
| 2007-05-24 | 510 | 514 | 505 | 513 | 86,000 | 5,130 |
| 2007-05-23 | 509 | 514 | 508 | 513 | 133,000 | 5,130 |
| 2007-05-22 | 500 | 508 | 498 | 508 | 102,000 | 5,080 |
| 2007-05-21 | 497 | 501 | 496 | 498 | 106,000 | 4,980 |
| 2007-05-18 | 503 | 503 | 498 | 499 | 181,000 | 4,990 |
| 2007-05-17 | 510 | 511 | 501 | 502 | 137,000 | 5,020 |
| 2007-05-16 | 510 | 510 | 505 | 509 | 110,000 | 5,090 |
| 2007-05-15 | 510 | 511 | 505 | 508 | 238,000 | 5,080 |
| 2007-05-14 | 508 | 514 | 508 | 508 | 87,000 | 5,080 |
| 2007-05-11 | 515 | 515 | 505 | 511 | 131,000 | 5,110 |
| 2007-05-10 | 519 | 521 | 516 | 516 | 114,000 | 5,160 |
| 2007-05-09 | 517 | 520 | 517 | 519 | 88,000 | 5,190 |
| 2007-05-08 | 515 | 519 | 513 | 516 | 111,000 | 5,160 |
| 2007-05-07 | 520 | 520 | 516 | 519 | 91,000 | 5,190 |
| 2007-05-02 | 512 | 515 | 508 | 514 | 147,000 | 5,140 |
| 2007-05-01 | 513 | 517 | 511 | 516 | 114,000 | 5,160 |
| 2007-04-27 | 511 | 515 | 509 | 512 | 135,000 | 5,120 |
| 2007-04-26 | 508 | 512 | 507 | 512 | 148,000 | 5,120 |
| 2007-04-25 | 509 | 512 | 500 | 507 | 121,000 | 5,070 |
| 2007-04-24 | 510 | 513 | 506 | 512 | 149,000 | 5,120 |
| 2007-04-23 | 509 | 515 | 506 | 508 | 113,000 | 5,080 |
| 2007-04-20 | 507 | 514 | 505 | 514 | 134,000 | 5,140 |
| 2007-04-19 | 513 | 517 | 505 | 507 | 122,000 | 5,070 |
| 2007-04-18 | 512 | 519 | 511 | 517 | 147,000 | 5,170 |
| 2007-04-17 | 514 | 516 | 504 | 508 | 165,000 | 5,080 |
| 2007-04-16 | 510 | 519 | 509 | 514 | 173,000 | 5,140 |
| 2007-04-13 | 512 | 512 | 506 | 506 | 129,000 | 5,060 |
| 2007-04-12 | 513 | 513 | 506 | 512 | 137,000 | 5,120 |
| 2007-04-11 | 519 | 520 | 513 | 515 | 116,000 | 5,150 |
| 2007-04-10 | 515 | 523 | 513 | 522 | 287,000 | 5,220 |
| 2007-04-09 | 515 | 517 | 512 | 515 | 504,000 | 5,150 |
| 2007-04-06 | 514 | 516 | 510 | 511 | 114,000 | 5,110 |
| 2007-04-05 | 525 | 525 | 513 | 513 | 204,000 | 5,130 |
| 2007-04-04 | 521 | 527 | 519 | 525 | 97,000 | 5,250 |
| 2007-04-03 | 519 | 523 | 515 | 517 | 193,000 | 5,170 |
| 2007-04-02 | 526 | 530 | 518 | 520 | 177,000 | 5,200 |
| 2007-03-30 | 523 | 532 | 523 | 524 | 127,000 | 5,240 |
| 2007-03-29 | 518 | 520 | 512 | 520 | 126,000 | 5,200 |
| 2007-03-28 | 527 | 527 | 515 | 520 | 203,000 | 5,200 |
| 2007-03-27 | 524 | 531 | 520 | 524 | 104,000 | 5,240 |
| 2007-03-26 | 538 | 539 | 530 | 536 | 149,000 | 5,360 |
| 2007-03-23 | 535 | 537 | 533 | 535 | 125,000 | 5,350 |
| 2007-03-22 | 530 | 538 | 530 | 532 | 137,000 | 5,320 |
| 2007-03-20 | 525 | 530 | 525 | 530 | 187,000 | 5,300 |
| 2007-03-19 | 513 | 524 | 504 | 520 | 264,000 | 5,200 |
| 2007-03-16 | 530 | 530 | 512 | 513 | 238,000 | 5,130 |
| 2007-03-15 | 523 | 526 | 520 | 524 | 118,000 | 5,240 |
| 2007-03-14 | 530 | 533 | 518 | 518 | 159,000 | 5,180 |
| 2007-03-13 | 544 | 544 | 533 | 533 | 115,000 | 5,330 |
| 2007-03-12 | 542 | 545 | 536 | 540 | 95,000 | 5,400 |
| 2007-03-09 | 534 | 544 | 534 | 541 | 299,000 | 5,410 |
| 2007-03-08 | 528 | 535 | 527 | 535 | 132,000 | 5,350 |
| 2007-03-07 | 525 | 537 | 523 | 527 | 284,000 | 5,270 |
| 2007-03-06 | 517 | 531 | 517 | 530 | 276,000 | 5,300 |
| 2007-03-05 | 525 | 529 | 520 | 522 | 174,000 | 5,220 |
| 2007-03-02 | 546 | 551 | 535 | 535 | 375,000 | 5,350 |
| 2007-03-01 | 536 | 541 | 534 | 541 | 290,000 | 5,410 |
| 2007-02-28 | 510 | 540 | 510 | 536 | 451,000 | 5,360 |
| 2007-02-27 | 550 | 556 | 545 | 552 | 296,000 | 5,520 |
| 2007-02-26 | 560 | 563 | 550 | 551 | 263,000 | 5,510 |
| 2007-02-23 | 560 | 564 | 555 | 564 | 393,000 | 5,640 |
| 2007-02-22 | 558 | 565 | 555 | 558 | 932,000 | 5,580 |
| 2007-02-21 | 544 | 551 | 544 | 548 | 405,000 | 5,480 |
| 2007-02-20 | 543 | 548 | 540 | 546 | 338,000 | 5,460 |
| 2007-02-19 | 543 | 548 | 542 | 545 | 448,000 | 5,450 |
| 2007-02-16 | 539 | 544 | 537 | 543 | 324,000 | 5,430 |
| 2007-02-15 | 547 | 553 | 535 | 538 | 1,130,000 | 5,380 |
| 2007-02-14 | 541 | 549 | 538 | 545 | 305,000 | 5,450 |
| 2007-02-13 | 550 | 560 | 531 | 531 | 574,000 | 5,310 |
| 2007-02-09 | 551 | 564 | 539 | 561 | 275,000 | 5,610 |
| 2007-02-08 | 568 | 570 | 561 | 561 | 111,000 | 5,610 |
| 2007-02-07 | 579 | 579 | 567 | 569 | 104,000 | 5,690 |
| 2007-02-06 | 576 | 581 | 572 | 575 | 115,000 | 5,750 |
| 2007-02-05 | 583 | 587 | 575 | 578 | 167,000 | 5,780 |
| 2007-02-02 | 605 | 605 | 596 | 599 | 105,000 | 5,990 |
| 2007-02-01 | 596 | 605 | 594 | 605 | 137,000 | 6,050 |
| 2007-01-31 | 592 | 594 | 582 | 586 | 96,000 | 5,860 |
| 2007-01-30 | 588 | 597 | 587 | 589 | 65,000 | 5,890 |
| 2007-01-29 | 588 | 593 | 580 | 587 | 57,000 | 5,870 |
| 2007-01-26 | 590 | 590 | 577 | 585 | 68,000 | 5,850 |
| 2007-01-25 | 597 | 600 | 585 | 585 | 108,000 | 5,850 |
| 2007-01-24 | 598 | 605 | 594 | 597 | 157,000 | 5,970 |
| 2007-01-23 | 597 | 600 | 588 | 595 | 126,000 | 5,950 |
| 2007-01-22 | 588 | 600 | 588 | 598 | 101,000 | 5,980 |
| 2007-01-19 | 591 | 591 | 584 | 591 | 78,000 | 5,910 |
| 2007-01-18 | 578 | 592 | 577 | 587 | 154,000 | 5,870 |
| 2007-01-17 | 583 | 583 | 569 | 574 | 123,000 | 5,740 |
| 2007-01-16 | 595 | 595 | 578 | 583 | 180,000 | 5,830 |
| 2007-01-15 | 580 | 593 | 580 | 591 | 79,000 | 5,910 |
| 2007-01-12 | 559 | 579 | 559 | 577 | 96,000 | 5,770 |
| 2007-01-11 | 573 | 575 | 556 | 556 | 111,000 | 5,560 |
| 2007-01-10 | 587 | 587 | 562 | 567 | 122,000 | 5,670 |
| 2007-01-09 | 577 | 595 | 577 | 587 | 83,000 | 5,870 |
| 2007-01-05 | 594 | 597 | 581 | 582 | 93,000 | 5,820 |
| 2007-01-04 | 594 | 596 | 590 | 595 | 50,000 | 5,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-03-26]1株→1.1株 [1997-01-29]1株→1.126株 [1990-03-27]1株→1.1株
