1. HOME >
  2. 株価時系列 >
  3. 8393 >
  4. 2012年

8393 (株)宮崎銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2821021220821081,0002,100
2012-12-2721021220921098,0002,100
2012-12-2621121120721061,0002,100
2012-12-25212214207207100,0002,070
2012-12-21209212206212135,0002,120
2012-12-20205211205209161,0002,090
2012-12-19204207203206205,0002,060
2012-12-18204205201204117,0002,040
2012-12-1720120420120366,0002,030
2012-12-14203205200200249,0002,000
2012-12-1320620820320373,0002,030
2012-12-1220520620520584,0002,050
2012-12-11209210205206277,0002,060
2012-12-1020620920620988,0002,090
2012-12-0720920920720941,0002,090
2012-12-0620621020621094,0002,100
2012-12-0520120520120377,0002,030
2012-12-0420420520120393,0002,030
2012-12-03206207204207106,0002,070
2012-11-3021121120720792,0002,070
2012-11-2921121221021078,0002,100
2012-11-2821121120421029,0002,100
2012-11-27209213209211108,0002,110
2012-11-26210212209211107,0002,110
2012-11-2221021020921065,0002,100
2012-11-2120520920520884,0002,080
2012-11-2020420520320572,0002,050
2012-11-1920020420020391,0002,030
2012-11-16199201198200103,0002,000
2012-11-15196199194199100,0001,990
2012-11-1419319619319642,0001,960
2012-11-1319019518819589,0001,950
2012-11-1219119218818964,0001,890
2012-11-0919219319019369,0001,930
2012-11-0819419419319326,0001,930
2012-11-0719519619519629,0001,960
2012-11-0619719719319562,0001,950
2012-11-0520020019719819,0001,980
2012-11-0220020019920074,0002,000
2012-11-0119719919619963,0001,990
2012-10-31195200195196102,0001,960
2012-10-30199200194195100,0001,950
2012-10-2919919919819941,0001,990
2012-10-2619820019320066,0002,000
2012-10-2519719719319726,0001,970
2012-10-2419519619519629,0001,960
2012-10-2319919919519863,0001,980
2012-10-2219820119820141,0002,010
2012-10-1920020219920049,0002,000
2012-10-1819720119720099,0002,000
2012-10-17191197191196103,0001,960
2012-10-1619319318919051,0001,900
2012-10-15192194190191111,0001,910
2012-10-1219119318919174,0001,910
2012-10-1119219319019046,0001,900
2012-10-1019619619219345,0001,930
2012-10-0920320319919964,0001,990
2012-10-0520520520320325,0002,030
2012-10-0420320520320443,0002,040
2012-10-0320420520320370,0002,030
2012-10-0220920920620660,0002,060
2012-10-01208209205208115,0002,080
2012-09-28214214208214120,0002,140
2012-09-27207213207213123,0002,130
2012-09-26205209205208106,0002,080
2012-09-25202217202217109,0002,170
2012-09-2420720720120265,0002,020
2012-09-2119920619920572,0002,050
2012-09-2020120219720051,0002,000
2012-09-19203203200201133,0002,010
2012-09-18199202198200113,0002,000
2012-09-14196199194198160,0001,980
2012-09-13195197186194129,0001,940
2012-09-1219319719319748,0001,970
2012-09-1119019318919343,0001,930
2012-09-1018919518819380,0001,930
2012-09-0719119319019178,0001,910
2012-09-06191191186188121,0001,880
2012-09-0519219319119278,0001,920
2012-09-04195195190194107,0001,940
2012-09-0319519819519654,0001,960
2012-08-3119719819519591,0001,950
2012-08-3019719719419531,0001,950
2012-08-2919619619419539,0001,950
2012-08-28202202191194100,0001,940
2012-08-2720320319720046,0002,000
2012-08-2420020219920134,0002,010
2012-08-2320320320220219,0002,020
2012-08-2220520520020342,0002,030
2012-08-2119820619820573,0002,050
2012-08-2020220320020162,0002,010
2012-08-17199203198201141,0002,010
2012-08-1619520019419899,0001,980
2012-08-15194195192192184,0001,920
2012-08-1419519519219498,0001,940
2012-08-1319319419219347,0001,930
2012-08-1019319419119335,0001,930
2012-08-0919419519219366,0001,930
2012-08-0819319819319485,0001,940
2012-08-0718819318819246,0001,920
2012-08-0619119219119223,0001,920
2012-08-0319119319119159,0001,910
2012-08-0219519619219375,0001,930
2012-08-01194196193196106,0001,960
2012-07-3119119619119547,0001,950
2012-07-3018919218819284,0001,920
2012-07-2719019018718826,0001,880
2012-07-2618418818318770,0001,870
2012-07-2518518518118390,0001,830
2012-07-24184186181185115,0001,850
2012-07-2318418718318379,0001,830
2012-07-20192192184187131,0001,870
2012-07-19195198192193113,0001,930
2012-07-18200202194195109,0001,950
2012-07-17209209203203114,0002,030
2012-07-1320320620320635,0002,060
2012-07-1220220520220364,0002,030
2012-07-1120320320220234,0002,020
2012-07-1020220620220355,0002,030
2012-07-0920020620020440,0002,040
2012-07-0620520820420475,0002,040
2012-07-0520520620520538,0002,050
2012-07-04202207201205149,0002,050
2012-07-0320120420120459,0002,040
2012-07-02204204199201202,0002,010
2012-06-29194200194200149,0002,000
2012-06-2819419819419796,0001,970
2012-06-2719019319019364,0001,930
2012-06-2619119419019083,0001,900
2012-06-2519419519219286,0001,920
2012-06-2219519519219446,0001,940
2012-06-2119219519219448,0001,940
2012-06-2019119319119270,0001,920
2012-06-1919319419119193,0001,910
2012-06-18195196191193219,0001,930
2012-06-15184200182200255,0002,000
2012-06-1418118318018255,0001,820
2012-06-13184184179181110,0001,810
2012-06-12184185181183225,0001,830
2012-06-11185190184188197,0001,880
2012-06-08177182176181249,0001,810
2012-06-07176177174177141,0001,770
2012-06-06175177172174145,0001,740
2012-06-0517417517217595,0001,750
2012-06-04172177172173144,0001,730
2012-06-0117417717417779,0001,770
2012-05-31172177172176103,0001,760
2012-05-30177178171174188,0001,740
2012-05-2917917917817954,0001,790
2012-05-2818218317918056,0001,800
2012-05-2517918217818151,0001,810
2012-05-2417818017818063,0001,800
2012-05-23180181178178138,0001,780
2012-05-2218118318018060,0001,800
2012-05-2117718217718181,0001,810
2012-05-18183184177180254,0001,800
2012-05-17181185180185121,0001,850
2012-05-16184184181182125,0001,820
2012-05-15188189181185192,0001,850
2012-05-1418919118718899,0001,880
2012-05-1119219619119298,0001,920
2012-05-1019419519219382,0001,930
2012-05-09197197195195133,0001,950
2012-05-0820020019619978,0001,990
2012-05-0720020019919985,0001,990
2012-05-02203204200204156,0002,040
2012-05-01202205201203100,0002,030
2012-04-27207207203204196,0002,040
2012-04-26210210206207157,0002,070
2012-04-2520820920720869,0002,080
2012-04-24213213208208193,0002,080
2012-04-2321421621421459,0002,140
2012-04-2021221621221569,0002,150
2012-04-1921921921321391,0002,130
2012-04-18221224219222158,0002,220
2012-04-17215221215219112,0002,190
2012-04-16216216214215102,0002,150
2012-04-1321221621221591,0002,150
2012-04-12216217208211161,0002,110
2012-04-11214217214216165,0002,160
2012-04-10214221214214346,0002,140
2012-04-09213215213214111,0002,140
2012-04-0621321421121463,0002,140
2012-04-05218219212213213,0002,130
2012-04-04227228216221199,0002,210
2012-04-03226229224227162,0002,270
2012-04-02232234226228178,0002,280
2012-03-30233237232235188,0002,350
2012-03-2923123223023281,0002,320
2012-03-28232232228231137,0002,310
2012-03-27224234224234214,0002,340
2012-03-2622522622422494,0002,240
2012-03-2322522722522559,0002,250
2012-03-2222622922622873,0002,280
2012-03-21231233226226222,0002,260
2012-03-1923123423123284,0002,320
2012-03-16231233230231208,0002,310
2012-03-15230232229232180,0002,320
2012-03-14231232229229130,0002,290
2012-03-13229232227227127,0002,270
2012-03-12228229225226119,0002,260
2012-03-09223229223228279,0002,280
2012-03-0822022422022386,0002,230
2012-03-07216223216223168,0002,230
2012-03-0622122121621892,0002,180
2012-03-0521922221922138,0002,210
2012-03-02220227219221173,0002,210
2012-03-01222225220220150,0002,200
2012-02-29224228223223241,0002,230
2012-02-28219223219221221,0002,210
2012-02-27220221219220121,0002,200
2012-02-24218221217220268,0002,200
2012-02-23213219210219292,0002,190
2012-02-22204211204210182,0002,100
2012-02-2120220520220368,0002,030
2012-02-2020320520320362,0002,030
2012-02-17205205201203129,0002,030
2012-02-16201203200203154,0002,030
2012-02-15198202198200164,0002,000
2012-02-14196198196198114,0001,980
2012-02-13195196193196121,0001,960
2012-02-10197197196196115,0001,960
2012-02-09198200197199132,0001,990
2012-02-08197202197202138,0002,020
2012-02-0719819819619644,0001,960
2012-02-06201201197197166,0001,970
2012-02-0320020220020080,0002,000
2012-02-02198201198200118,0002,000
2012-02-01201202199200144,0002,000
2012-01-31198200198200108,0002,000
2012-01-3019919919719774,0001,970
2012-01-2719719919719860,0001,980
2012-01-2619920019819956,0001,990
2012-01-25194200193199165,0001,990
2012-01-2419819819519572,0001,950
2012-01-2319419819319793,0001,970
2012-01-20194196194195200,0001,950
2012-01-1919219319119387,0001,930
2012-01-18195195192192126,0001,920
2012-01-1719319519219556,0001,950
2012-01-1619419419219384,0001,930
2012-01-1319219319219360,0001,930
2012-01-12193193190192121,0001,920
2012-01-1119319519319371,0001,930
2012-01-10193195192194137,0001,940
2012-01-0618919118919050,0001,900
2012-01-0519219319119198,0001,910
2012-01-04189196189194182,0001,940

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