1. HOME >
  2. 株価時系列 >
  3. 8393 >
  4. 2011年

8393 (株)宮崎銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30184189184189132,0001,890
2011-12-2917918017918064,0001,800
2011-12-28179180179180106,0001,800
2011-12-2718218318018195,0001,810
2011-12-2618718818418437,0001,840
2011-12-2218718918618757,0001,870
2011-12-2118818918818932,0001,890
2011-12-20192192187188111,0001,880
2011-12-19187192187192116,0001,920
2011-12-16196197188188216,0001,880
2011-12-15194197194194132,0001,940
2011-12-1419319419219480,0001,940
2011-12-13191194190191360,0001,910
2011-12-12188192188191254,0001,910
2011-12-09190190179185459,0001,850
2011-12-08185190185190157,0001,900
2011-12-07181185181185116,0001,850
2011-12-0618118318118188,0001,810
2011-12-0517918417918390,0001,830
2011-12-02182184179180134,0001,800
2011-12-01188188182184159,0001,840
2011-11-30183186181186253,0001,860
2011-11-29178184174184223,0001,840
2011-11-28173176172174174,0001,740
2011-11-25171173170172108,0001,720
2011-11-2417317317117291,0001,720
2011-11-22171174171174130,0001,740
2011-11-2117117316917283,0001,720
2011-11-18172172170172122,0001,720
2011-11-17169173169173151,0001,730
2011-11-16171171168169112,0001,690
2011-11-15168170168170131,0001,700
2011-11-14167168167168118,0001,680
2011-11-11167167165166103,0001,660
2011-11-1016616616416675,0001,660
2011-11-0916616816616898,0001,680
2011-11-08167168166166118,0001,660
2011-11-07169170166170101,0001,700
2011-11-0416716916616995,0001,690
2011-11-02167167165167106,0001,670
2011-11-0116916916816988,0001,690
2011-10-31170171167167216,0001,670
2011-10-28172174170171291,0001,710
2011-10-27171173170173211,0001,730
2011-10-2616816916716990,0001,690
2011-10-2517217216816855,0001,680
2011-10-2417217216917183,0001,710
2011-10-2117217216916938,0001,690
2011-10-2017117217017242,0001,720
2011-10-1917417417017029,0001,700
2011-10-18171173170171119,0001,710
2011-10-1716917216917270,0001,720
2011-10-1417017016716793,0001,670
2011-10-1317017116817064,0001,700
2011-10-1217017116916951,0001,690
2011-10-11172173171171111,0001,710
2011-10-07171175171171102,0001,710
2011-10-0617117317017249,0001,720
2011-10-05177179169169111,0001,690
2011-10-0417817817617781,0001,770
2011-10-03181183178181105,0001,810
2011-09-30185185182184161,0001,840
2011-09-29176182176182242,0001,820
2011-09-28174179174179209,0001,790
2011-09-27170177169177147,0001,770
2011-09-2616817016716798,0001,670
2011-09-22171172169171144,0001,710
2011-09-2117917917517579,0001,750
2011-09-20179181178178104,0001,780
2011-09-16176183175183227,0001,830
2011-09-1517017317017360,0001,730
2011-09-1417217216917073,0001,700
2011-09-1316917216917078,0001,700
2011-09-1216816916616890,0001,680
2011-09-09170173170171234,0001,710
2011-09-0817217317117234,0001,720
2011-09-0717217317017293,0001,720
2011-09-06169171169171127,0001,710
2011-09-0517117117017041,0001,700
2011-09-0217317417217364,0001,730
2011-09-01172175172175137,0001,750
2011-08-3116817016817091,0001,700
2011-08-3016817016716883,0001,680
2011-08-29168168165167176,0001,670
2011-08-2616516716516767,0001,670
2011-08-2516516716516599,0001,650
2011-08-2416716716416471,0001,640
2011-08-23168168165167109,0001,670
2011-08-2216916916616786,0001,670
2011-08-1916917016816997,0001,690
2011-08-18173174171172178,0001,720
2011-08-17168173168172143,0001,720
2011-08-16169170168170115,0001,700
2011-08-1516816916816895,0001,680
2011-08-1216817116716877,0001,680
2011-08-1116416716416763,0001,670
2011-08-1017017016716769,0001,670
2011-08-09167167162166104,0001,660
2011-08-08169170168170158,0001,700
2011-08-0517017116917072,0001,700
2011-08-0417617717417484,0001,740
2011-08-0317717817617674,0001,760
2011-08-0217818117818061,0001,800
2011-08-01180181179180136,0001,800
2011-07-2918118117917993,0001,790
2011-07-28179181178181135,0001,810
2011-07-27183183180181116,0001,810
2011-07-26185185179183154,0001,830
2011-07-2518518518418445,0001,840
2011-07-22185186184184127,0001,840
2011-07-2118418618418570,0001,850
2011-07-20188188185185125,0001,850
2011-07-19188188186187126,0001,870
2011-07-1518618718618794,0001,870
2011-07-1418718818618677,0001,860
2011-07-1318418918418981,0001,890
2011-07-12187189184187163,0001,870
2011-07-1119019118618991,0001,890
2011-07-0818819118819093,0001,900
2011-07-0718718818718868,0001,880
2011-07-06186189185188267,0001,880
2011-07-0518818818718777,0001,870
2011-07-0418518818418884,0001,880
2011-07-01188188179184215,0001,840
2011-06-30178184177184232,0001,840
2011-06-2917717817617791,0001,770
2011-06-2817517617317591,0001,750
2011-06-27172175172175209,0001,750
2011-06-24172173169173147,0001,730
2011-06-23169172169171137,0001,710
2011-06-22170170167170284,0001,700
2011-06-21167172166172228,0001,720
2011-06-20170170166168140,0001,680
2011-06-17170170165168301,0001,680
2011-06-16171171169169141,0001,690
2011-06-15171172170172119,0001,720
2011-06-1416817116817181,0001,710
2011-06-13170170167169188,0001,690
2011-06-10167171167170285,0001,700
2011-06-0916917016816895,0001,680
2011-06-08168170167169160,0001,690
2011-06-0716917216917066,0001,700
2011-06-0616816916816987,0001,690
2011-06-0316917016816898,0001,680
2011-06-02169170168168171,0001,680
2011-06-01175175170172230,0001,720
2011-05-31172175172173129,0001,730
2011-05-30172173171173108,0001,730
2011-05-2717217317217391,0001,730
2011-05-2617217517217467,0001,740
2011-05-2517117417117393,0001,730
2011-05-24173173171173156,0001,730
2011-05-23174174170171127,0001,710
2011-05-20175177174174161,0001,740
2011-05-19178179170174313,0001,740
2011-05-18177182174180192,0001,800
2011-05-17177178175176144,0001,760
2011-05-16178178174176198,0001,760
2011-05-13183184180180194,0001,800
2011-05-1218418418318387,0001,830
2011-05-1118618718318493,0001,840
2011-05-10183185182184100,0001,840
2011-05-0918618618318354,0001,830
2011-05-06186186183184160,0001,840
2011-05-02184187183186124,0001,860
2011-04-28180183180183143,0001,830
2011-04-27182184180180125,0001,800
2011-04-2618418418018099,0001,800
2011-04-2518418518318344,0001,830
2011-04-2218418618418578,0001,850
2011-04-21187189184185201,0001,850
2011-04-2018618718518666,0001,860
2011-04-19186187184186103,0001,860
2011-04-18189189185187165,0001,870
2011-04-1518518718518579,0001,850
2011-04-14185187185185117,0001,850
2011-04-1318318618318589,0001,850
2011-04-12184185182183126,0001,830
2011-04-11186188185186105,0001,860
2011-04-08181187181186181,0001,860
2011-04-07186189182184219,0001,840
2011-04-06189189184186157,0001,860
2011-04-05190191186187129,0001,870
2011-04-0419719719219383,0001,930
2011-04-01200201197197159,0001,970
2011-03-31199199194199213,0001,990
2011-03-30194196188196183,0001,960
2011-03-29190195186194229,0001,940
2011-03-28191194187194205,0001,940
2011-03-25192192186186187,0001,860
2011-03-24191193189189262,0001,890
2011-03-23193194190191217,0001,910
2011-03-22190194188192592,0001,920
2011-03-18179182176182448,0001,820
2011-03-17161174157173478,0001,730
2011-03-16167171161171575,0001,710
2011-03-15184184149168701,0001,680
2011-03-14182191182184523,0001,840
2011-03-11203209203205589,0002,050
2011-03-10214215211211257,0002,110
2011-03-09216217213214307,0002,140
2011-03-08215218215215110,0002,150
2011-03-07218218215215304,0002,150
2011-03-04220220217218144,0002,180
2011-03-03215217215216140,0002,160
2011-03-02217219216216341,0002,160
2011-03-01220222218220221,0002,200
2011-02-28218220215218360,0002,180
2011-02-25216219215219135,0002,190
2011-02-24219220215215255,0002,150
2011-02-23222224220220351,0002,200
2011-02-22229229224224231,0002,240
2011-02-21226229226229268,0002,290
2011-02-18225228224225522,0002,250
2011-02-17226227225226215,0002,260
2011-02-16226227225225205,0002,250
2011-02-15226228226227130,0002,270
2011-02-14226227223226175,0002,260
2011-02-10226230225225247,0002,250
2011-02-09228231226231227,0002,310
2011-02-0822722722622681,0002,260
2011-02-07230231227228123,0002,280
2011-02-04231233230230142,0002,300
2011-02-03227231225231191,0002,310
2011-02-02226229224227320,0002,270
2011-02-01223226221226300,0002,260
2011-01-31220224215221359,0002,210
2011-01-28223223219222279,0002,220
2011-01-27225227222223276,0002,230
2011-01-26228228222222143,0002,220
2011-01-25226229226228127,0002,280
2011-01-24223228221227169,0002,270
2011-01-21229231222222129,0002,220
2011-01-2023023122822957,0002,290
2011-01-19233233230232105,0002,320
2011-01-18230232229231139,0002,310
2011-01-17231231228230300,0002,300
2011-01-14227229227227187,0002,270
2011-01-13229229225226178,0002,260
2011-01-12225227224227138,0002,270
2011-01-11222223221223101,0002,230
2011-01-07225225221221108,0002,210
2011-01-06221224221223101,0002,230
2011-01-05220221218221147,0002,210
2011-01-04218221218220258,0002,200

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