8393 (株)宮崎銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 268 | 270 | 265 | 265 | 547,000 | 2,650 |
| 2009-12-29 | 271 | 272 | 269 | 271 | 465,000 | 2,710 |
| 2009-12-28 | 274 | 275 | 271 | 271 | 589,000 | 2,710 |
| 2009-12-25 | 275 | 275 | 268 | 273 | 707,000 | 2,730 |
| 2009-12-24 | 273 | 277 | 273 | 275 | 741,000 | 2,750 |
| 2009-12-22 | 273 | 273 | 269 | 271 | 940,000 | 2,710 |
| 2009-12-21 | 274 | 275 | 270 | 270 | 869,000 | 2,700 |
| 2009-12-18 | 274 | 276 | 271 | 274 | 760,000 | 2,740 |
| 2009-12-17 | 276 | 279 | 275 | 277 | 968,000 | 2,770 |
| 2009-12-16 | 278 | 281 | 273 | 277 | 2,009,000 | 2,770 |
| 2009-12-15 | 267 | 277 | 263 | 271 | 4,316,000 | 2,710 |
| 2009-12-14 | 270 | 271 | 257 | 257 | 2,721,000 | 2,570 |
| 2009-12-11 | 277 | 278 | 274 | 274 | 909,000 | 2,740 |
| 2009-12-10 | 280 | 283 | 272 | 277 | 2,684,000 | 2,770 |
| 2009-12-09 | 287 | 288 | 285 | 285 | 1,418,000 | 2,850 |
| 2009-12-08 | 289 | 291 | 287 | 289 | 3,785,000 | 2,890 |
| 2009-12-07 | 293 | 295 | 287 | 293 | 4,864,000 | 2,930 |
| 2009-12-04 | 285 | 299 | 285 | 289 | 2,647,000 | 2,890 |
| 2009-12-03 | 293 | 293 | 282 | 289 | 2,024,000 | 2,890 |
| 2009-12-02 | 309 | 310 | 293 | 298 | 1,307,000 | 2,980 |
| 2009-12-01 | 305 | 312 | 301 | 312 | 1,172,000 | 3,120 |
| 2009-11-30 | 310 | 315 | 306 | 309 | 2,284,000 | 3,090 |
| 2009-11-27 | 392 | 392 | 383 | 385 | 196,000 | 3,850 |
| 2009-11-26 | 393 | 399 | 388 | 393 | 159,000 | 3,930 |
| 2009-11-25 | 408 | 409 | 385 | 395 | 224,000 | 3,950 |
| 2009-11-24 | 416 | 416 | 407 | 407 | 83,000 | 4,070 |
| 2009-11-20 | 415 | 420 | 415 | 420 | 130,000 | 4,200 |
| 2009-11-19 | 419 | 420 | 411 | 419 | 129,000 | 4,190 |
| 2009-11-18 | 418 | 420 | 417 | 419 | 142,000 | 4,190 |
| 2009-11-17 | 418 | 420 | 414 | 420 | 97,000 | 4,200 |
| 2009-11-16 | 408 | 418 | 408 | 417 | 89,000 | 4,170 |
| 2009-11-13 | 409 | 413 | 407 | 410 | 85,000 | 4,100 |
| 2009-11-12 | 414 | 415 | 410 | 410 | 128,000 | 4,100 |
| 2009-11-11 | 420 | 422 | 416 | 418 | 97,000 | 4,180 |
| 2009-11-10 | 424 | 426 | 423 | 423 | 84,000 | 4,230 |
| 2009-11-09 | 425 | 425 | 417 | 423 | 45,000 | 4,230 |
| 2009-11-06 | 423 | 424 | 418 | 422 | 112,000 | 4,220 |
| 2009-11-05 | 414 | 428 | 414 | 420 | 184,000 | 4,200 |
| 2009-11-04 | 415 | 415 | 411 | 415 | 58,000 | 4,150 |
| 2009-11-02 | 410 | 415 | 409 | 415 | 86,000 | 4,150 |
| 2009-10-30 | 414 | 421 | 411 | 415 | 195,000 | 4,150 |
| 2009-10-29 | 409 | 415 | 404 | 412 | 272,000 | 4,120 |
| 2009-10-28 | 407 | 413 | 405 | 411 | 174,000 | 4,110 |
| 2009-10-27 | 408 | 409 | 399 | 406 | 127,000 | 4,060 |
| 2009-10-26 | 404 | 410 | 401 | 409 | 155,000 | 4,090 |
| 2009-10-23 | 411 | 413 | 405 | 408 | 135,000 | 4,080 |
| 2009-10-22 | 397 | 413 | 393 | 412 | 366,000 | 4,120 |
| 2009-10-21 | 383 | 389 | 382 | 388 | 92,000 | 3,880 |
| 2009-10-20 | 385 | 389 | 384 | 388 | 102,000 | 3,880 |
| 2009-10-19 | 382 | 384 | 380 | 384 | 115,000 | 3,840 |
| 2009-10-16 | 383 | 383 | 377 | 381 | 127,000 | 3,810 |
| 2009-10-15 | 374 | 384 | 374 | 381 | 156,000 | 3,810 |
| 2009-10-14 | 370 | 371 | 364 | 371 | 158,000 | 3,710 |
| 2009-10-13 | 369 | 375 | 366 | 371 | 127,000 | 3,710 |
| 2009-10-09 | 368 | 372 | 365 | 368 | 132,000 | 3,680 |
| 2009-10-08 | 366 | 367 | 362 | 364 | 111,000 | 3,640 |
| 2009-10-07 | 355 | 361 | 351 | 361 | 64,000 | 3,610 |
| 2009-10-06 | 352 | 353 | 347 | 351 | 67,000 | 3,510 |
| 2009-10-05 | 355 | 356 | 345 | 351 | 123,000 | 3,510 |
| 2009-10-02 | 354 | 356 | 348 | 355 | 100,000 | 3,550 |
| 2009-10-01 | 365 | 368 | 359 | 362 | 93,000 | 3,620 |
| 2009-09-30 | 361 | 374 | 361 | 374 | 66,000 | 3,740 |
| 2009-09-29 | 361 | 366 | 360 | 366 | 93,000 | 3,660 |
| 2009-09-28 | 359 | 368 | 359 | 366 | 60,000 | 3,660 |
| 2009-09-25 | 371 | 371 | 360 | 364 | 70,000 | 3,640 |
| 2009-09-24 | 358 | 372 | 358 | 372 | 132,000 | 3,720 |
| 2009-09-18 | 358 | 358 | 347 | 353 | 135,000 | 3,530 |
| 2009-09-17 | 352 | 354 | 346 | 354 | 95,000 | 3,540 |
| 2009-09-16 | 368 | 368 | 350 | 350 | 119,000 | 3,500 |
| 2009-09-15 | 360 | 363 | 360 | 361 | 57,000 | 3,610 |
| 2009-09-14 | 362 | 362 | 354 | 359 | 95,000 | 3,590 |
| 2009-09-11 | 372 | 372 | 361 | 362 | 209,000 | 3,620 |
| 2009-09-10 | 360 | 372 | 359 | 367 | 148,000 | 3,670 |
| 2009-09-09 | 366 | 366 | 358 | 358 | 101,000 | 3,580 |
| 2009-09-08 | 370 | 370 | 363 | 363 | 69,000 | 3,630 |
| 2009-09-07 | 370 | 374 | 365 | 370 | 35,000 | 3,700 |
| 2009-09-04 | 373 | 374 | 369 | 369 | 75,000 | 3,690 |
| 2009-09-03 | 374 | 379 | 373 | 375 | 94,000 | 3,750 |
| 2009-09-02 | 381 | 384 | 374 | 379 | 115,000 | 3,790 |
| 2009-09-01 | 393 | 394 | 389 | 391 | 99,000 | 3,910 |
| 2009-08-31 | 385 | 393 | 385 | 393 | 71,000 | 3,930 |
| 2009-08-28 | 386 | 389 | 385 | 388 | 47,000 | 3,880 |
| 2009-08-27 | 387 | 389 | 380 | 384 | 96,000 | 3,840 |
| 2009-08-26 | 392 | 393 | 387 | 392 | 54,000 | 3,920 |
| 2009-08-25 | 388 | 391 | 388 | 389 | 30,000 | 3,890 |
| 2009-08-24 | 388 | 397 | 388 | 390 | 115,000 | 3,900 |
| 2009-08-21 | 387 | 390 | 383 | 387 | 77,000 | 3,870 |
| 2009-08-20 | 382 | 396 | 381 | 392 | 95,000 | 3,920 |
| 2009-08-19 | 388 | 389 | 381 | 382 | 57,000 | 3,820 |
| 2009-08-18 | 386 | 393 | 386 | 393 | 87,000 | 3,930 |
| 2009-08-17 | 392 | 392 | 382 | 391 | 134,000 | 3,910 |
| 2009-08-14 | 385 | 393 | 385 | 390 | 134,000 | 3,900 |
| 2009-08-13 | 384 | 387 | 383 | 385 | 61,000 | 3,850 |
| 2009-08-12 | 386 | 387 | 381 | 382 | 104,000 | 3,820 |
| 2009-08-11 | 382 | 386 | 381 | 386 | 90,000 | 3,860 |
| 2009-08-10 | 374 | 375 | 369 | 373 | 26,000 | 3,730 |
| 2009-08-07 | 375 | 375 | 370 | 371 | 64,000 | 3,710 |
| 2009-08-06 | 375 | 381 | 375 | 379 | 46,000 | 3,790 |
| 2009-08-05 | 382 | 385 | 380 | 380 | 67,000 | 3,800 |
| 2009-08-04 | 382 | 382 | 375 | 377 | 60,000 | 3,770 |
| 2009-08-03 | 375 | 380 | 375 | 379 | 58,000 | 3,790 |
| 2009-07-31 | 373 | 375 | 370 | 372 | 94,000 | 3,720 |
| 2009-07-30 | 364 | 368 | 358 | 368 | 68,000 | 3,680 |
| 2009-07-29 | 358 | 366 | 358 | 363 | 44,000 | 3,630 |
| 2009-07-28 | 365 | 365 | 359 | 359 | 43,000 | 3,590 |
| 2009-07-27 | 360 | 368 | 360 | 362 | 60,000 | 3,620 |
| 2009-07-24 | 353 | 358 | 353 | 355 | 36,000 | 3,550 |
| 2009-07-23 | 354 | 359 | 350 | 351 | 41,000 | 3,510 |
| 2009-07-22 | 356 | 358 | 354 | 356 | 62,000 | 3,560 |
| 2009-07-21 | 348 | 355 | 348 | 353 | 92,000 | 3,530 |
| 2009-07-17 | 350 | 353 | 350 | 351 | 65,000 | 3,510 |
| 2009-07-16 | 351 | 356 | 347 | 348 | 66,000 | 3,480 |
| 2009-07-15 | 354 | 354 | 346 | 348 | 87,000 | 3,480 |
| 2009-07-14 | 354 | 354 | 344 | 349 | 51,000 | 3,490 |
| 2009-07-13 | 357 | 357 | 347 | 349 | 88,000 | 3,490 |
| 2009-07-10 | 359 | 359 | 350 | 352 | 140,000 | 3,520 |
| 2009-07-09 | 363 | 366 | 358 | 358 | 64,000 | 3,580 |
| 2009-07-08 | 370 | 370 | 364 | 367 | 62,000 | 3,670 |
| 2009-07-07 | 368 | 375 | 368 | 369 | 96,000 | 3,690 |
| 2009-07-06 | 371 | 371 | 366 | 367 | 44,000 | 3,670 |
| 2009-07-03 | 372 | 372 | 366 | 370 | 61,000 | 3,700 |
| 2009-07-02 | 382 | 382 | 375 | 377 | 86,000 | 3,770 |
| 2009-07-01 | 383 | 387 | 381 | 383 | 119,000 | 3,830 |
| 2009-06-30 | 385 | 388 | 382 | 383 | 105,000 | 3,830 |
| 2009-06-29 | 384 | 390 | 378 | 381 | 97,000 | 3,810 |
| 2009-06-26 | 374 | 382 | 374 | 379 | 71,000 | 3,790 |
| 2009-06-25 | 371 | 381 | 371 | 377 | 86,000 | 3,770 |
| 2009-06-24 | 365 | 369 | 364 | 367 | 46,000 | 3,670 |
| 2009-06-23 | 368 | 370 | 364 | 369 | 91,000 | 3,690 |
| 2009-06-22 | 373 | 379 | 373 | 373 | 76,000 | 3,730 |
| 2009-06-19 | 381 | 381 | 372 | 372 | 123,000 | 3,720 |
| 2009-06-18 | 382 | 382 | 374 | 376 | 55,000 | 3,760 |
| 2009-06-17 | 371 | 383 | 370 | 381 | 53,000 | 3,810 |
| 2009-06-16 | 387 | 387 | 370 | 371 | 116,000 | 3,710 |
| 2009-06-15 | 387 | 390 | 386 | 389 | 82,000 | 3,890 |
| 2009-06-12 | 389 | 389 | 382 | 386 | 207,000 | 3,860 |
| 2009-06-11 | 379 | 383 | 379 | 381 | 96,000 | 3,810 |
| 2009-06-10 | 366 | 379 | 366 | 379 | 104,000 | 3,790 |
| 2009-06-09 | 369 | 369 | 359 | 364 | 97,000 | 3,640 |
| 2009-06-08 | 369 | 374 | 369 | 370 | 69,000 | 3,700 |
| 2009-06-05 | 377 | 379 | 352 | 368 | 164,000 | 3,680 |
| 2009-06-04 | 377 | 384 | 377 | 381 | 24,000 | 3,810 |
| 2009-06-03 | 380 | 382 | 379 | 380 | 146,000 | 3,800 |
| 2009-06-02 | 392 | 392 | 382 | 388 | 73,000 | 3,880 |
| 2009-06-01 | 387 | 395 | 382 | 393 | 113,000 | 3,930 |
| 2009-05-29 | 392 | 392 | 382 | 386 | 117,000 | 3,860 |
| 2009-05-28 | 392 | 400 | 392 | 396 | 51,000 | 3,960 |
| 2009-05-27 | 400 | 400 | 396 | 396 | 32,000 | 3,960 |
| 2009-05-26 | 399 | 400 | 394 | 399 | 55,000 | 3,990 |
| 2009-05-25 | 397 | 398 | 397 | 398 | 37,000 | 3,980 |
| 2009-05-22 | 395 | 399 | 393 | 397 | 97,000 | 3,970 |
| 2009-05-21 | 396 | 398 | 391 | 398 | 45,000 | 3,980 |
| 2009-05-20 | 398 | 401 | 396 | 401 | 68,000 | 4,010 |
| 2009-05-19 | 400 | 400 | 393 | 399 | 87,000 | 3,990 |
| 2009-05-18 | 401 | 402 | 397 | 400 | 130,000 | 4,000 |
| 2009-05-15 | 391 | 403 | 390 | 399 | 92,000 | 3,990 |
| 2009-05-14 | 398 | 398 | 387 | 387 | 68,000 | 3,870 |
| 2009-05-13 | 396 | 401 | 395 | 398 | 30,000 | 3,980 |
| 2009-05-12 | 398 | 402 | 397 | 397 | 62,000 | 3,970 |
| 2009-05-11 | 402 | 403 | 401 | 403 | 39,000 | 4,030 |
| 2009-05-08 | 400 | 403 | 395 | 403 | 53,000 | 4,030 |
| 2009-05-07 | 399 | 400 | 396 | 399 | 156,000 | 3,990 |
| 2009-05-01 | 386 | 388 | 383 | 384 | 52,000 | 3,840 |
| 2009-04-30 | 371 | 395 | 371 | 386 | 103,000 | 3,860 |
| 2009-04-28 | 368 | 379 | 368 | 372 | 107,000 | 3,720 |
| 2009-04-27 | 375 | 377 | 369 | 372 | 66,000 | 3,720 |
| 2009-04-24 | 381 | 381 | 376 | 376 | 45,000 | 3,760 |
| 2009-04-23 | 372 | 384 | 372 | 382 | 147,000 | 3,820 |
| 2009-04-22 | 378 | 382 | 374 | 375 | 82,000 | 3,750 |
| 2009-04-21 | 393 | 393 | 378 | 383 | 94,000 | 3,830 |
| 2009-04-20 | 396 | 399 | 393 | 399 | 42,000 | 3,990 |
| 2009-04-17 | 398 | 398 | 393 | 395 | 55,000 | 3,950 |
| 2009-04-16 | 408 | 408 | 389 | 393 | 118,000 | 3,930 |
| 2009-04-15 | 397 | 403 | 397 | 403 | 44,000 | 4,030 |
| 2009-04-14 | 395 | 406 | 385 | 396 | 106,000 | 3,960 |
| 2009-04-13 | 382 | 392 | 380 | 391 | 60,000 | 3,910 |
| 2009-04-10 | 396 | 400 | 386 | 387 | 35,000 | 3,870 |
| 2009-04-09 | 386 | 394 | 382 | 393 | 97,000 | 3,930 |
| 2009-04-08 | 387 | 390 | 381 | 381 | 30,000 | 3,810 |
| 2009-04-07 | 375 | 392 | 373 | 392 | 105,000 | 3,920 |
| 2009-04-06 | 399 | 399 | 376 | 380 | 120,000 | 3,800 |
| 2009-04-03 | 396 | 399 | 391 | 395 | 57,000 | 3,950 |
| 2009-04-02 | 403 | 405 | 396 | 401 | 163,000 | 4,010 |
| 2009-04-01 | 406 | 407 | 396 | 400 | 152,000 | 4,000 |
| 2009-03-31 | 416 | 417 | 396 | 401 | 134,000 | 4,010 |
| 2009-03-30 | 430 | 433 | 420 | 421 | 151,000 | 4,210 |
| 2009-03-27 | 430 | 441 | 429 | 431 | 117,000 | 4,310 |
| 2009-03-26 | 415 | 429 | 415 | 429 | 124,000 | 4,290 |
| 2009-03-25 | 411 | 414 | 403 | 413 | 140,000 | 4,130 |
| 2009-03-24 | 410 | 415 | 406 | 411 | 180,000 | 4,110 |
| 2009-03-23 | 400 | 406 | 397 | 405 | 171,000 | 4,050 |
| 2009-03-19 | 397 | 400 | 396 | 399 | 104,000 | 3,990 |
| 2009-03-18 | 395 | 395 | 389 | 394 | 148,000 | 3,940 |
| 2009-03-17 | 386 | 395 | 386 | 392 | 164,000 | 3,920 |
| 2009-03-16 | 370 | 386 | 366 | 386 | 159,000 | 3,860 |
| 2009-03-13 | 350 | 360 | 350 | 360 | 241,000 | 3,600 |
| 2009-03-12 | 350 | 350 | 341 | 347 | 92,000 | 3,470 |
| 2009-03-11 | 350 | 355 | 349 | 354 | 90,000 | 3,540 |
| 2009-03-10 | 342 | 345 | 339 | 343 | 78,000 | 3,430 |
| 2009-03-09 | 351 | 351 | 344 | 344 | 78,000 | 3,440 |
| 2009-03-06 | 357 | 357 | 347 | 347 | 139,000 | 3,470 |
| 2009-03-05 | 350 | 360 | 346 | 358 | 148,000 | 3,580 |
| 2009-03-04 | 344 | 350 | 344 | 349 | 121,000 | 3,490 |
| 2009-03-03 | 345 | 351 | 342 | 346 | 159,000 | 3,460 |
| 2009-03-02 | 353 | 361 | 352 | 357 | 124,000 | 3,570 |
| 2009-02-27 | 346 | 361 | 343 | 361 | 172,000 | 3,610 |
| 2009-02-26 | 355 | 359 | 343 | 346 | 129,000 | 3,460 |
| 2009-02-25 | 355 | 356 | 348 | 356 | 135,000 | 3,560 |
| 2009-02-24 | 349 | 355 | 347 | 355 | 95,000 | 3,550 |
| 2009-02-23 | 348 | 351 | 347 | 350 | 66,000 | 3,500 |
| 2009-02-20 | 356 | 356 | 351 | 353 | 95,000 | 3,530 |
| 2009-02-19 | 350 | 355 | 349 | 355 | 105,000 | 3,550 |
| 2009-02-18 | 344 | 348 | 340 | 348 | 116,000 | 3,480 |
| 2009-02-17 | 340 | 348 | 338 | 347 | 70,000 | 3,470 |
| 2009-02-16 | 333 | 343 | 332 | 343 | 97,000 | 3,430 |
| 2009-02-13 | 329 | 335 | 328 | 330 | 145,000 | 3,300 |
| 2009-02-12 | 325 | 329 | 325 | 329 | 61,000 | 3,290 |
| 2009-02-10 | 328 | 330 | 322 | 329 | 81,000 | 3,290 |
| 2009-02-09 | 328 | 333 | 327 | 327 | 54,000 | 3,270 |
| 2009-02-06 | 330 | 333 | 330 | 332 | 58,000 | 3,320 |
| 2009-02-05 | 338 | 338 | 327 | 333 | 116,000 | 3,330 |
| 2009-02-04 | 338 | 339 | 334 | 338 | 102,000 | 3,380 |
| 2009-02-03 | 329 | 340 | 326 | 337 | 113,000 | 3,370 |
| 2009-02-02 | 321 | 331 | 320 | 328 | 81,000 | 3,280 |
| 2009-01-30 | 328 | 330 | 321 | 330 | 125,000 | 3,300 |
| 2009-01-29 | 329 | 329 | 322 | 328 | 137,000 | 3,280 |
| 2009-01-28 | 329 | 331 | 327 | 329 | 75,000 | 3,290 |
| 2009-01-27 | 327 | 335 | 326 | 333 | 77,000 | 3,330 |
| 2009-01-26 | 313 | 324 | 313 | 323 | 51,000 | 3,230 |
| 2009-01-23 | 324 | 324 | 316 | 318 | 82,000 | 3,180 |
| 2009-01-22 | 326 | 326 | 315 | 323 | 83,000 | 3,230 |
| 2009-01-21 | 319 | 334 | 319 | 323 | 87,000 | 3,230 |
| 2009-01-20 | 333 | 334 | 329 | 329 | 61,000 | 3,290 |
| 2009-01-19 | 326 | 330 | 324 | 330 | 51,000 | 3,300 |
| 2009-01-16 | 326 | 329 | 322 | 328 | 139,000 | 3,280 |
| 2009-01-15 | 326 | 328 | 320 | 327 | 158,000 | 3,270 |
| 2009-01-14 | 327 | 329 | 322 | 327 | 54,000 | 3,270 |
| 2009-01-13 | 338 | 339 | 323 | 323 | 97,000 | 3,230 |
| 2009-01-09 | 335 | 338 | 332 | 333 | 97,000 | 3,330 |
| 2009-01-08 | 345 | 347 | 336 | 338 | 84,000 | 3,380 |
| 2009-01-07 | 343 | 350 | 343 | 350 | 78,000 | 3,500 |
| 2009-01-06 | 342 | 345 | 340 | 342 | 124,000 | 3,420 |
| 2009-01-05 | 344 | 346 | 337 | 337 | 48,000 | 3,370 |
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
