1. HOME >
  2. 株価時系列 >
  3. 8393 >
  4. 2010年

8393 (株)宮崎銀行 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30216217213216162,0002,160
2010-12-29212216212216121,0002,160
2010-12-2821221321121236,0002,120
2010-12-27213213211211123,0002,110
2010-12-24214215212212145,0002,120
2010-12-22215216214214224,0002,140
2010-12-21214216213215144,0002,150
2010-12-20217217212214192,0002,140
2010-12-17216217214217241,0002,170
2010-12-16215218213215217,0002,150
2010-12-15217218213216305,0002,160
2010-12-14217218214217426,0002,170
2010-12-13212215211215298,0002,150
2010-12-10210211210211322,0002,110
2010-12-09208212208209317,0002,090
2010-12-08210212209211200,0002,110
2010-12-07211214209212305,0002,120
2010-12-0620921320921371,0002,130
2010-12-0320921220920985,0002,090
2010-12-02211213206208246,0002,080
2010-12-01202207202207121,0002,070
2010-11-30208209202202265,0002,020
2010-11-29207210207208103,0002,080
2010-11-2620821020720780,0002,070
2010-11-25210210207208152,0002,080
2010-11-24210213209209268,0002,090
2010-11-22215216214214134,0002,140
2010-11-19214218214216197,0002,160
2010-11-18211215210214225,0002,140
2010-11-17207212207211117,0002,110
2010-11-16215215209210116,0002,100
2010-11-1521321421221286,0002,120
2010-11-1221521621321358,0002,130
2010-11-11211215211215138,0002,150
2010-11-10212215211211123,0002,110
2010-11-0920821120821151,0002,110
2010-11-0820921020921046,0002,100
2010-11-05208213208211120,0002,110
2010-11-0420420920420675,0002,060
2010-11-0220520520220497,0002,040
2010-11-01205207205207168,0002,070
2010-10-29206207200204188,0002,040
2010-10-28194215194215371,0002,150
2010-10-27203204200201159,0002,010
2010-10-26205207203203160,0002,030
2010-10-25207207203204236,0002,040
2010-10-22213213210210189,0002,100
2010-10-21214214211213136,0002,130
2010-10-20218219215215104,0002,150
2010-10-19223225221221236,0002,210
2010-10-18225226222224140,0002,240
2010-10-15225225221222194,0002,220
2010-10-14224228224225230,0002,250
2010-10-13221225219222281,0002,220
2010-10-12223224217220215,0002,200
2010-10-0822522622322383,0002,230
2010-10-07223227223226121,0002,260
2010-10-06221224219222158,0002,220
2010-10-05219224218222123,0002,220
2010-10-0422722722022199,0002,210
2010-10-01231231223227179,0002,270
2010-09-3023023322722896,0002,280
2010-09-29223231223230256,0002,300
2010-09-2822122622122668,0002,260
2010-09-27223226223226133,0002,260
2010-09-24224228222225171,0002,250
2010-09-22230230225225157,0002,250
2010-09-2123223222923097,0002,300
2010-09-17228233227230220,0002,300
2010-09-16231233227229176,0002,290
2010-09-15228231226229118,0002,290
2010-09-1422822922622890,0002,280
2010-09-13227232226230107,0002,300
2010-09-10230230225227289,0002,270
2010-09-0922622822522677,0002,260
2010-09-08234234226226110,0002,260
2010-09-0723123523123434,0002,340
2010-09-0623123422823492,0002,340
2010-09-0322923222823064,0002,300
2010-09-02235235228230128,0002,300
2010-09-01230232227232141,0002,320
2010-08-31231231226228130,0002,280
2010-08-30235240234235192,0002,350
2010-08-27223230223230141,0002,300
2010-08-26231232220224249,0002,240
2010-08-25228232228232114,0002,320
2010-08-24224229224229105,0002,290
2010-08-23222226222226102,0002,260
2010-08-2022322822322364,0002,230
2010-08-19224228224227114,0002,270
2010-08-18223226221226187,0002,260
2010-08-1721521921421996,0002,190
2010-08-16213219212218201,0002,180
2010-08-13219222219221101,0002,210
2010-08-12217219216219108,0002,190
2010-08-11223223218218161,0002,180
2010-08-1022722922522675,0002,260
2010-08-0922722922622751,0002,270
2010-08-0622622922622742,0002,270
2010-08-05229230222227170,0002,270
2010-08-04232233226227144,0002,270
2010-08-03238239230235107,0002,350
2010-08-02234238231235130,0002,350
2010-07-30243243233235168,0002,350
2010-07-29239244238241169,0002,410
2010-07-28238243238243145,0002,430
2010-07-27231237231237130,0002,370
2010-07-26224231224228159,0002,280
2010-07-23220225218222202,0002,220
2010-07-22217220215217159,0002,170
2010-07-21226226219219155,0002,190
2010-07-2022722722222388,0002,230
2010-07-16232232227228156,0002,280
2010-07-15236236231231205,0002,310
2010-07-14239239236236127,0002,360
2010-07-13242242238239155,0002,390
2010-07-1224124324024081,0002,400
2010-07-0924424524024282,0002,420
2010-07-08246247243245177,0002,450
2010-07-07245247241243171,0002,430
2010-07-0624124323924387,0002,430
2010-07-0524224524124277,0002,420
2010-07-02250250242244183,0002,440
2010-07-01252253246249239,0002,490
2010-06-30247253245252236,0002,520
2010-06-29251255249255283,0002,550
2010-06-28250253249250128,0002,500
2010-06-25249255248251168,0002,510
2010-06-24255257248254359,0002,540
2010-06-23254259251257249,0002,570
2010-06-22247257246256380,0002,560
2010-06-21240249240248230,0002,480
2010-06-18240241238240273,0002,400
2010-06-17235238234237343,0002,370
2010-06-16242244234238526,0002,380
2010-06-15231237231235200,0002,350
2010-06-14226235225231461,0002,310
2010-06-11224225221222306,0002,220
2010-06-10216222215221239,0002,210
2010-06-09215217215215200,0002,150
2010-06-08214216213215182,0002,150
2010-06-07220221217217341,0002,170
2010-06-04222225222225230,0002,250
2010-06-03221223218221294,0002,210
2010-06-02222224218220161,0002,200
2010-06-01221223218222201,0002,220
2010-05-31221221217220203,0002,200
2010-05-28214221212221608,0002,210
2010-05-27219220211212526,0002,120
2010-05-26226228218220423,0002,200
2010-05-25226229224227306,0002,270
2010-05-24230237224229496,0002,290
2010-05-21230235229233383,0002,330
2010-05-20240243237240210,0002,400
2010-05-19241246239242342,0002,420
2010-05-18255255248249274,0002,490
2010-05-17262266247252815,0002,520
2010-05-14268268264267153,0002,670
2010-05-13268269267269134,0002,690
2010-05-12265267264266125,0002,660
2010-05-11272273265266227,0002,660
2010-05-10262268262268192,0002,680
2010-05-07260265259262287,0002,620
2010-05-06276276269270404,0002,700
2010-04-30278280277278241,0002,780
2010-04-28277278274276201,0002,760
2010-04-27282282278279185,0002,790
2010-04-26279282278281191,0002,810
2010-04-23277279276278177,0002,780
2010-04-22281281277277164,0002,770
2010-04-21280281279281174,0002,810
2010-04-2028028027927995,0002,790
2010-04-19280280278279219,0002,790
2010-04-16284284281282172,0002,820
2010-04-15283284282283156,0002,830
2010-04-14282283280282141,0002,820
2010-04-13283285280282206,0002,820
2010-04-12285285283283183,0002,830
2010-04-09282284282283115,0002,830
2010-04-08283285282283155,0002,830
2010-04-07281284278283446,0002,830
2010-04-06283284280283167,0002,830
2010-04-05283286282283312,0002,830
2010-04-02283283280282162,0002,820
2010-04-01284285279283366,0002,830
2010-03-31283285282283403,0002,830
2010-03-30277284276283367,0002,830
2010-03-29274276274276129,0002,760
2010-03-26274277274276233,0002,760
2010-03-25274275273274185,0002,740
2010-03-24274275272275205,0002,750
2010-03-23274275271273268,0002,730
2010-03-19273275272274199,0002,740
2010-03-18275276274274206,0002,740
2010-03-17275276273275212,0002,750
2010-03-16274275273273180,0002,730
2010-03-15277277274276153,0002,760
2010-03-12278278270274473,0002,740
2010-03-11273275273274123,0002,740
2010-03-10275276273273195,0002,730
2010-03-09279280276276135,0002,760
2010-03-08282282278279141,0002,790
2010-03-05278280277280109,0002,800
2010-03-04280280276277145,0002,770
2010-03-03276279276277115,0002,770
2010-03-02275279275279243,0002,790
2010-03-01279279274275282,0002,750
2010-02-26276279275277290,0002,770
2010-02-25282282277278205,0002,780
2010-02-24281281278280195,0002,800
2010-02-23283285279284432,0002,840
2010-02-22277283274283516,0002,830
2010-02-19274276272275264,0002,750
2010-02-18270273270272180,0002,720
2010-02-17270272269271238,0002,710
2010-02-1626726926726870,0002,680
2010-02-15270271266266184,0002,660
2010-02-12272273268270230,0002,700
2010-02-10273274270270233,0002,700
2010-02-09268271265271300,0002,710
2010-02-08271273269270171,0002,700
2010-02-05274278273273294,0002,730
2010-02-04279283275280324,0002,800
2010-02-03274280274277193,0002,770
2010-02-02274277273275196,0002,750
2010-02-01279279272275387,0002,750
2010-01-29280283277279403,0002,790
2010-01-28281285281284243,0002,840
2010-01-27282285282282301,0002,820
2010-01-26291293283283594,0002,830
2010-01-25298299295296523,0002,960
2010-01-222973032943001,277,0003,000
2010-01-21293298293298770,0002,980
2010-01-202872992862952,909,0002,950
2010-01-19286287284286542,0002,860
2010-01-18287288285288698,0002,880
2010-01-152822882822881,094,0002,880
2010-01-14285287283284616,0002,840
2010-01-13285287284284586,0002,840
2010-01-122802882802881,134,0002,880
2010-01-08279282277279775,0002,790
2010-01-07271278269277917,0002,770
2010-01-06268273268273613,0002,730
2010-01-05269271267269766,0002,690
2010-01-04262265262264366,0002,640

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