8393 (株)宮崎銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 331 | 341 | 331 | 341 | 44,000 | 3,410 |
| 2008-12-29 | 331 | 336 | 326 | 336 | 118,000 | 3,360 |
| 2008-12-26 | 325 | 325 | 320 | 325 | 42,000 | 3,250 |
| 2008-12-25 | 316 | 323 | 312 | 322 | 85,000 | 3,220 |
| 2008-12-24 | 327 | 330 | 320 | 321 | 74,000 | 3,210 |
| 2008-12-22 | 327 | 336 | 323 | 331 | 96,000 | 3,310 |
| 2008-12-19 | 333 | 333 | 325 | 325 | 109,000 | 3,250 |
| 2008-12-18 | 329 | 332 | 324 | 329 | 121,000 | 3,290 |
| 2008-12-17 | 327 | 328 | 318 | 328 | 95,000 | 3,280 |
| 2008-12-16 | 332 | 332 | 320 | 322 | 86,000 | 3,220 |
| 2008-12-15 | 318 | 333 | 318 | 331 | 122,000 | 3,310 |
| 2008-12-12 | 329 | 329 | 306 | 314 | 335,000 | 3,140 |
| 2008-12-11 | 319 | 324 | 319 | 324 | 175,000 | 3,240 |
| 2008-12-10 | 313 | 320 | 313 | 319 | 82,000 | 3,190 |
| 2008-12-09 | 320 | 323 | 312 | 318 | 93,000 | 3,180 |
| 2008-12-08 | 312 | 321 | 308 | 320 | 149,000 | 3,200 |
| 2008-12-05 | 310 | 315 | 306 | 307 | 127,000 | 3,070 |
| 2008-12-04 | 316 | 318 | 308 | 313 | 125,000 | 3,130 |
| 2008-12-03 | 316 | 319 | 312 | 319 | 182,000 | 3,190 |
| 2008-12-02 | 308 | 314 | 304 | 311 | 178,000 | 3,110 |
| 2008-12-01 | 311 | 318 | 304 | 316 | 135,000 | 3,160 |
| 2008-11-28 | 305 | 318 | 301 | 316 | 189,000 | 3,160 |
| 2008-11-27 | 301 | 306 | 301 | 306 | 67,000 | 3,060 |
| 2008-11-26 | 301 | 306 | 299 | 300 | 144,000 | 3,000 |
| 2008-11-25 | 314 | 316 | 297 | 316 | 164,000 | 3,160 |
| 2008-11-21 | 298 | 309 | 294 | 309 | 170,000 | 3,090 |
| 2008-11-20 | 302 | 308 | 301 | 307 | 157,000 | 3,070 |
| 2008-11-19 | 293 | 304 | 293 | 304 | 202,000 | 3,040 |
| 2008-11-18 | 299 | 310 | 299 | 307 | 161,000 | 3,070 |
| 2008-11-17 | 285 | 304 | 285 | 298 | 172,000 | 2,980 |
| 2008-11-14 | 308 | 308 | 292 | 293 | 177,000 | 2,930 |
| 2008-11-13 | 290 | 296 | 287 | 293 | 280,000 | 2,930 |
| 2008-11-12 | 300 | 305 | 296 | 299 | 248,000 | 2,990 |
| 2008-11-11 | 319 | 325 | 307 | 308 | 149,000 | 3,080 |
| 2008-11-10 | 316 | 320 | 313 | 319 | 120,000 | 3,190 |
| 2008-11-07 | 312 | 314 | 305 | 307 | 168,000 | 3,070 |
| 2008-11-06 | 326 | 326 | 316 | 323 | 219,000 | 3,230 |
| 2008-11-05 | 319 | 333 | 317 | 333 | 287,000 | 3,330 |
| 2008-11-04 | 309 | 320 | 309 | 312 | 180,000 | 3,120 |
| 2008-10-31 | 319 | 320 | 310 | 314 | 272,000 | 3,140 |
| 2008-10-30 | 298 | 316 | 294 | 316 | 301,000 | 3,160 |
| 2008-10-29 | 300 | 308 | 290 | 296 | 356,000 | 2,960 |
| 2008-10-28 | 274 | 280 | 263 | 275 | 745,000 | 2,750 |
| 2008-10-27 | 285 | 295 | 275 | 283 | 395,000 | 2,830 |
| 2008-10-24 | 300 | 303 | 288 | 289 | 255,000 | 2,890 |
| 2008-10-23 | 291 | 303 | 291 | 300 | 300,000 | 3,000 |
| 2008-10-22 | 322 | 322 | 303 | 303 | 259,000 | 3,030 |
| 2008-10-21 | 319 | 324 | 319 | 324 | 170,000 | 3,240 |
| 2008-10-20 | 314 | 321 | 300 | 320 | 425,000 | 3,200 |
| 2008-10-17 | 296 | 304 | 285 | 304 | 368,000 | 3,040 |
| 2008-10-16 | 309 | 309 | 290 | 291 | 335,000 | 2,910 |
| 2008-10-15 | 313 | 315 | 296 | 315 | 379,000 | 3,150 |
| 2008-10-14 | 308 | 314 | 305 | 313 | 364,000 | 3,130 |
| 2008-10-10 | 298 | 299 | 272 | 290 | 474,000 | 2,900 |
| 2008-10-09 | 296 | 306 | 295 | 303 | 353,000 | 3,030 |
| 2008-10-08 | 303 | 310 | 295 | 301 | 423,000 | 3,010 |
| 2008-10-07 | 295 | 308 | 294 | 304 | 276,000 | 3,040 |
| 2008-10-06 | 321 | 322 | 300 | 303 | 344,000 | 3,030 |
| 2008-10-03 | 317 | 324 | 317 | 324 | 192,000 | 3,240 |
| 2008-10-02 | 331 | 332 | 316 | 320 | 221,000 | 3,200 |
| 2008-10-01 | 316 | 322 | 315 | 321 | 141,000 | 3,210 |
| 2008-09-30 | 313 | 320 | 305 | 312 | 362,000 | 3,120 |
| 2008-09-29 | 320 | 325 | 318 | 323 | 315,000 | 3,230 |
| 2008-09-26 | 312 | 326 | 310 | 320 | 391,000 | 3,200 |
| 2008-09-25 | 302 | 318 | 302 | 317 | 161,000 | 3,170 |
| 2008-09-24 | 305 | 310 | 300 | 310 | 216,000 | 3,100 |
| 2008-09-22 | 308 | 312 | 302 | 304 | 274,000 | 3,040 |
| 2008-09-19 | 298 | 303 | 295 | 303 | 513,000 | 3,030 |
| 2008-09-18 | 269 | 289 | 266 | 287 | 389,000 | 2,870 |
| 2008-09-17 | 270 | 276 | 264 | 272 | 280,000 | 2,720 |
| 2008-09-16 | 266 | 266 | 258 | 265 | 296,000 | 2,650 |
| 2008-09-12 | 268 | 278 | 267 | 276 | 275,000 | 2,760 |
| 2008-09-11 | 277 | 279 | 266 | 266 | 321,000 | 2,660 |
| 2008-09-10 | 270 | 284 | 270 | 282 | 247,000 | 2,820 |
| 2008-09-09 | 280 | 282 | 274 | 275 | 218,000 | 2,750 |
| 2008-09-08 | 280 | 285 | 276 | 284 | 394,000 | 2,840 |
| 2008-09-05 | 265 | 265 | 251 | 261 | 404,000 | 2,610 |
| 2008-09-04 | 271 | 271 | 262 | 265 | 334,000 | 2,650 |
| 2008-09-03 | 266 | 271 | 266 | 271 | 386,000 | 2,710 |
| 2008-09-02 | 272 | 274 | 264 | 264 | 373,000 | 2,640 |
| 2008-09-01 | 276 | 279 | 271 | 271 | 303,000 | 2,710 |
| 2008-08-29 | 282 | 287 | 276 | 281 | 607,000 | 2,810 |
| 2008-08-28 | 293 | 294 | 281 | 282 | 426,000 | 2,820 |
| 2008-08-27 | 298 | 298 | 293 | 293 | 174,000 | 2,930 |
| 2008-08-26 | 299 | 300 | 295 | 299 | 281,000 | 2,990 |
| 2008-08-25 | 295 | 303 | 295 | 301 | 180,000 | 3,010 |
| 2008-08-22 | 290 | 299 | 290 | 297 | 298,000 | 2,970 |
| 2008-08-21 | 297 | 299 | 293 | 295 | 239,000 | 2,950 |
| 2008-08-20 | 299 | 300 | 295 | 297 | 193,000 | 2,970 |
| 2008-08-19 | 296 | 300 | 292 | 299 | 545,000 | 2,990 |
| 2008-08-18 | 305 | 305 | 297 | 298 | 561,000 | 2,980 |
| 2008-08-15 | 300 | 301 | 293 | 298 | 473,000 | 2,980 |
| 2008-08-14 | 302 | 302 | 290 | 290 | 491,000 | 2,900 |
| 2008-08-13 | 301 | 307 | 298 | 302 | 491,000 | 3,020 |
| 2008-08-12 | 316 | 318 | 296 | 301 | 889,000 | 3,010 |
| 2008-08-11 | 332 | 336 | 326 | 331 | 450,000 | 3,310 |
| 2008-08-08 | 350 | 358 | 339 | 341 | 537,000 | 3,410 |
| 2008-08-07 | 365 | 366 | 352 | 355 | 404,000 | 3,550 |
| 2008-08-06 | 364 | 365 | 359 | 365 | 492,000 | 3,650 |
| 2008-08-05 | 367 | 370 | 361 | 362 | 259,000 | 3,620 |
| 2008-08-04 | 370 | 374 | 368 | 368 | 247,000 | 3,680 |
| 2008-08-01 | 378 | 378 | 369 | 370 | 263,000 | 3,700 |
| 2008-07-31 | 383 | 384 | 374 | 377 | 411,000 | 3,770 |
| 2008-07-30 | 383 | 386 | 372 | 375 | 491,000 | 3,750 |
| 2008-07-29 | 392 | 395 | 381 | 384 | 719,000 | 3,840 |
| 2008-07-28 | 411 | 413 | 388 | 392 | 928,000 | 3,920 |
| 2008-07-25 | 450 | 453 | 445 | 445 | 86,000 | 4,450 |
| 2008-07-24 | 449 | 455 | 447 | 455 | 130,000 | 4,550 |
| 2008-07-23 | 443 | 450 | 443 | 444 | 147,000 | 4,440 |
| 2008-07-22 | 429 | 443 | 427 | 443 | 189,000 | 4,430 |
| 2008-07-18 | 442 | 442 | 424 | 426 | 211,000 | 4,260 |
| 2008-07-17 | 436 | 440 | 426 | 432 | 242,000 | 4,320 |
| 2008-07-16 | 441 | 443 | 428 | 432 | 186,000 | 4,320 |
| 2008-07-15 | 436 | 438 | 427 | 436 | 1,254,000 | 4,360 |
| 2008-07-14 | 448 | 458 | 438 | 439 | 1,167,000 | 4,390 |
| 2008-07-11 | 445 | 451 | 436 | 444 | 319,000 | 4,440 |
| 2008-07-10 | 443 | 449 | 437 | 445 | 209,000 | 4,450 |
| 2008-07-09 | 451 | 459 | 442 | 443 | 281,000 | 4,430 |
| 2008-07-08 | 458 | 462 | 447 | 448 | 249,000 | 4,480 |
| 2008-07-07 | 458 | 469 | 453 | 462 | 464,000 | 4,620 |
| 2008-07-04 | 448 | 455 | 444 | 454 | 364,000 | 4,540 |
| 2008-07-03 | 460 | 461 | 445 | 451 | 381,000 | 4,510 |
| 2008-07-02 | 474 | 474 | 460 | 463 | 341,000 | 4,630 |
| 2008-07-01 | 465 | 475 | 465 | 469 | 238,000 | 4,690 |
| 2008-06-30 | 468 | 468 | 463 | 465 | 102,000 | 4,650 |
| 2008-06-27 | 456 | 467 | 456 | 463 | 226,000 | 4,630 |
| 2008-06-26 | 468 | 475 | 468 | 471 | 169,000 | 4,710 |
| 2008-06-25 | 444 | 468 | 443 | 467 | 293,000 | 4,670 |
| 2008-06-24 | 446 | 449 | 440 | 449 | 159,000 | 4,490 |
| 2008-06-23 | 439 | 449 | 437 | 444 | 170,000 | 4,440 |
| 2008-06-20 | 462 | 463 | 449 | 449 | 198,000 | 4,490 |
| 2008-06-19 | 474 | 474 | 459 | 461 | 277,000 | 4,610 |
| 2008-06-18 | 480 | 483 | 470 | 474 | 225,000 | 4,740 |
| 2008-06-17 | 474 | 484 | 474 | 479 | 108,000 | 4,790 |
| 2008-06-16 | 483 | 487 | 473 | 474 | 242,000 | 4,740 |
| 2008-06-13 | 472 | 481 | 468 | 478 | 216,000 | 4,780 |
| 2008-06-12 | 481 | 481 | 470 | 475 | 356,000 | 4,750 |
| 2008-06-11 | 476 | 485 | 473 | 476 | 350,000 | 4,760 |
| 2008-06-10 | 464 | 490 | 459 | 473 | 1,048,000 | 4,730 |
| 2008-06-09 | 461 | 467 | 454 | 454 | 160,000 | 4,540 |
| 2008-06-06 | 470 | 481 | 469 | 472 | 1,084,000 | 4,720 |
| 2008-06-05 | 461 | 470 | 460 | 469 | 85,000 | 4,690 |
| 2008-06-04 | 462 | 473 | 462 | 466 | 121,000 | 4,660 |
| 2008-06-03 | 471 | 471 | 461 | 463 | 109,000 | 4,630 |
| 2008-06-02 | 468 | 478 | 459 | 475 | 128,000 | 4,750 |
| 2008-05-30 | 464 | 469 | 459 | 469 | 174,000 | 4,690 |
| 2008-05-29 | 452 | 465 | 452 | 465 | 130,000 | 4,650 |
| 2008-05-28 | 451 | 457 | 446 | 447 | 176,000 | 4,470 |
| 2008-05-27 | 450 | 459 | 449 | 456 | 93,000 | 4,560 |
| 2008-05-26 | 451 | 454 | 442 | 445 | 128,000 | 4,450 |
| 2008-05-23 | 463 | 471 | 459 | 460 | 154,000 | 4,600 |
| 2008-05-22 | 466 | 472 | 463 | 469 | 107,000 | 4,690 |
| 2008-05-21 | 478 | 479 | 462 | 471 | 255,000 | 4,710 |
| 2008-05-20 | 455 | 504 | 455 | 494 | 555,000 | 4,940 |
| 2008-05-19 | 448 | 456 | 448 | 456 | 259,000 | 4,560 |
| 2008-05-16 | 452 | 456 | 445 | 449 | 454,000 | 4,490 |
| 2008-05-15 | 450 | 452 | 445 | 450 | 307,000 | 4,500 |
| 2008-05-14 | 432 | 449 | 427 | 449 | 963,000 | 4,490 |
| 2008-05-13 | 422 | 437 | 422 | 431 | 918,000 | 4,310 |
| 2008-05-12 | 417 | 434 | 417 | 427 | 117,000 | 4,270 |
| 2008-05-09 | 431 | 431 | 416 | 420 | 128,000 | 4,200 |
| 2008-05-08 | 434 | 434 | 432 | 432 | 67,000 | 4,320 |
| 2008-05-07 | 440 | 440 | 435 | 439 | 121,000 | 4,390 |
| 2008-05-02 | 420 | 431 | 419 | 430 | 118,000 | 4,300 |
| 2008-05-01 | 416 | 421 | 414 | 418 | 66,000 | 4,180 |
| 2008-04-30 | 414 | 423 | 413 | 419 | 126,000 | 4,190 |
| 2008-04-28 | 409 | 419 | 409 | 419 | 119,000 | 4,190 |
| 2008-04-25 | 402 | 409 | 402 | 409 | 116,000 | 4,090 |
| 2008-04-24 | 407 | 407 | 400 | 401 | 114,000 | 4,010 |
| 2008-04-23 | 405 | 409 | 404 | 406 | 119,000 | 4,060 |
| 2008-04-22 | 406 | 408 | 402 | 406 | 124,000 | 4,060 |
| 2008-04-21 | 412 | 412 | 403 | 406 | 70,000 | 4,060 |
| 2008-04-18 | 407 | 408 | 402 | 407 | 128,000 | 4,070 |
| 2008-04-17 | 408 | 409 | 402 | 408 | 147,000 | 4,080 |
| 2008-04-16 | 406 | 406 | 400 | 404 | 113,000 | 4,040 |
| 2008-04-15 | 405 | 406 | 401 | 405 | 214,000 | 4,050 |
| 2008-04-14 | 413 | 413 | 397 | 401 | 375,000 | 4,010 |
| 2008-04-11 | 426 | 443 | 426 | 443 | 88,000 | 4,430 |
| 2008-04-10 | 424 | 429 | 424 | 426 | 75,000 | 4,260 |
| 2008-04-09 | 441 | 442 | 427 | 429 | 55,000 | 4,290 |
| 2008-04-08 | 445 | 451 | 437 | 437 | 74,000 | 4,370 |
| 2008-04-07 | 439 | 450 | 439 | 450 | 91,000 | 4,500 |
| 2008-04-04 | 442 | 450 | 442 | 443 | 98,000 | 4,430 |
| 2008-04-03 | 455 | 455 | 441 | 447 | 106,000 | 4,470 |
| 2008-04-02 | 450 | 453 | 442 | 453 | 135,000 | 4,530 |
| 2008-04-01 | 427 | 445 | 423 | 436 | 209,000 | 4,360 |
| 2008-03-31 | 429 | 429 | 409 | 417 | 133,000 | 4,170 |
| 2008-03-28 | 420 | 427 | 416 | 424 | 83,000 | 4,240 |
| 2008-03-27 | 410 | 421 | 405 | 419 | 109,000 | 4,190 |
| 2008-03-26 | 414 | 417 | 406 | 411 | 73,000 | 4,110 |
| 2008-03-25 | 415 | 417 | 409 | 417 | 78,000 | 4,170 |
| 2008-03-24 | 420 | 421 | 411 | 411 | 53,000 | 4,110 |
| 2008-03-21 | 410 | 420 | 409 | 419 | 85,000 | 4,190 |
| 2008-03-19 | 411 | 423 | 405 | 415 | 113,000 | 4,150 |
| 2008-03-18 | 402 | 406 | 395 | 406 | 138,000 | 4,060 |
| 2008-03-17 | 394 | 396 | 386 | 392 | 121,000 | 3,920 |
| 2008-03-14 | 419 | 422 | 395 | 399 | 333,000 | 3,990 |
| 2008-03-13 | 420 | 424 | 413 | 416 | 127,000 | 4,160 |
| 2008-03-12 | 425 | 427 | 421 | 425 | 91,000 | 4,250 |
| 2008-03-11 | 419 | 419 | 410 | 416 | 123,000 | 4,160 |
| 2008-03-10 | 418 | 424 | 417 | 420 | 106,000 | 4,200 |
| 2008-03-07 | 413 | 422 | 411 | 413 | 123,000 | 4,130 |
| 2008-03-06 | 420 | 422 | 413 | 418 | 121,000 | 4,180 |
| 2008-03-05 | 421 | 421 | 409 | 412 | 91,000 | 4,120 |
| 2008-03-04 | 426 | 426 | 414 | 416 | 144,000 | 4,160 |
| 2008-03-03 | 431 | 431 | 420 | 422 | 180,000 | 4,220 |
| 2008-02-29 | 437 | 437 | 428 | 432 | 183,000 | 4,320 |
| 2008-02-28 | 442 | 445 | 437 | 442 | 103,000 | 4,420 |
| 2008-02-27 | 444 | 455 | 442 | 446 | 214,000 | 4,460 |
| 2008-02-26 | 450 | 453 | 434 | 434 | 186,000 | 4,340 |
| 2008-02-25 | 440 | 451 | 440 | 447 | 202,000 | 4,470 |
| 2008-02-22 | 442 | 442 | 430 | 435 | 85,000 | 4,350 |
| 2008-02-21 | 434 | 447 | 434 | 445 | 121,000 | 4,450 |
| 2008-02-20 | 442 | 442 | 430 | 430 | 171,000 | 4,300 |
| 2008-02-19 | 458 | 459 | 436 | 442 | 221,000 | 4,420 |
| 2008-02-18 | 462 | 466 | 448 | 448 | 359,000 | 4,480 |
| 2008-02-15 | 465 | 468 | 455 | 466 | 240,000 | 4,660 |
| 2008-02-14 | 463 | 466 | 459 | 466 | 141,000 | 4,660 |
| 2008-02-13 | 453 | 460 | 447 | 448 | 118,000 | 4,480 |
| 2008-02-12 | 449 | 459 | 444 | 453 | 167,000 | 4,530 |
| 2008-02-08 | 459 | 464 | 446 | 450 | 130,000 | 4,500 |
| 2008-02-07 | 442 | 454 | 439 | 454 | 213,000 | 4,540 |
| 2008-02-06 | 447 | 455 | 445 | 447 | 181,000 | 4,470 |
| 2008-02-05 | 464 | 464 | 454 | 462 | 125,000 | 4,620 |
| 2008-02-04 | 470 | 474 | 460 | 474 | 226,000 | 4,740 |
| 2008-02-01 | 466 | 467 | 455 | 460 | 204,000 | 4,600 |
| 2008-01-31 | 433 | 464 | 431 | 461 | 219,000 | 4,610 |
| 2008-01-30 | 437 | 444 | 426 | 435 | 238,000 | 4,350 |
| 2008-01-29 | 432 | 448 | 431 | 437 | 133,000 | 4,370 |
| 2008-01-28 | 430 | 443 | 423 | 427 | 198,000 | 4,270 |
| 2008-01-25 | 421 | 433 | 420 | 430 | 140,000 | 4,300 |
| 2008-01-24 | 424 | 430 | 408 | 414 | 364,000 | 4,140 |
| 2008-01-23 | 410 | 419 | 407 | 419 | 158,000 | 4,190 |
| 2008-01-22 | 424 | 424 | 406 | 406 | 212,000 | 4,060 |
| 2008-01-21 | 433 | 435 | 422 | 424 | 392,000 | 4,240 |
| 2008-01-18 | 409 | 431 | 406 | 428 | 393,000 | 4,280 |
| 2008-01-17 | 414 | 424 | 410 | 424 | 164,000 | 4,240 |
| 2008-01-16 | 423 | 434 | 408 | 409 | 454,000 | 4,090 |
| 2008-01-15 | 442 | 448 | 426 | 428 | 309,000 | 4,280 |
| 2008-01-11 | 443 | 443 | 429 | 436 | 193,000 | 4,360 |
| 2008-01-10 | 440 | 443 | 436 | 439 | 100,000 | 4,390 |
| 2008-01-09 | 429 | 449 | 428 | 445 | 269,000 | 4,450 |
| 2008-01-08 | 423 | 436 | 419 | 433 | 335,000 | 4,330 |
| 2008-01-07 | 440 | 443 | 429 | 433 | 229,000 | 4,330 |
| 2008-01-04 | 445 | 445 | 433 | 435 | 132,000 | 4,350 |
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
