1. HOME >
  2. 株価時系列 >
  3. 8393 >
  4. 2013年

8393 (株)宮崎銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30292295290294151,0002,940
2013-12-27289291287291132,0002,910
2013-12-26289290285289107,0002,890
2013-12-25289289285288155,0002,880
2013-12-2429229228628869,0002,880
2013-12-20291292288291128,0002,910
2013-12-19290290289290114,0002,900
2013-12-18288291287290224,0002,900
2013-12-1728628928328996,0002,890
2013-12-1628828828428579,0002,850
2013-12-13283290283287408,0002,870
2013-12-1228829028828959,0002,890
2013-12-11293293290290237,0002,900
2013-12-10291294290293110,0002,930
2013-12-0928629028629058,0002,900
2013-12-0628628728328692,0002,860
2013-12-0528829228628671,0002,860
2013-12-0429029528929097,0002,900
2013-12-0329329529229390,0002,930
2013-12-02288292287291110,0002,910
2013-11-29292293288289121,0002,890
2013-11-2829529529329526,0002,950
2013-11-2729529629329440,0002,940
2013-11-2629429829329696,0002,960
2013-11-2529729729529569,0002,950
2013-11-2229829829429586,0002,950
2013-11-21291298291298101,0002,980
2013-11-2029229328729093,0002,900
2013-11-1929629829329473,0002,940
2013-11-18300300292296132,0002,960
2013-11-15291300291299198,0002,990
2013-11-14286292284291119,0002,910
2013-11-1328828928328589,0002,850
2013-11-12283288282288104,0002,880
2013-11-11281283280283121,0002,830
2013-11-0828128228028056,0002,800
2013-11-0728328328128287,0002,820
2013-11-0628128628128555,0002,850
2013-11-0528428428028069,0002,800
2013-11-0128528528128190,0002,810
2013-10-31285287284285101,0002,850
2013-10-30284286283285104,0002,850
2013-10-29285286282283102,0002,830
2013-10-28288292284287127,0002,870
2013-10-2529729728728788,0002,870
2013-10-2429429829229648,0002,960
2013-10-23299303294294132,0002,940
2013-10-2229729929729964,0002,990
2013-10-2129729829329762,0002,970
2013-10-1829829929429689,0002,960
2013-10-1729730029730086,0003,000
2013-10-1629129328929338,0002,930
2013-10-1529429528829087,0002,900
2013-10-11290295289294166,0002,940
2013-10-1028428828228358,0002,830
2013-10-0928028527928582,0002,850
2013-10-08285285279281147,0002,810
2013-10-0728828828428574,0002,850
2013-10-0429129128728986,0002,890
2013-10-0329829829329494,0002,940
2013-10-02304307298298124,0002,980
2013-10-01303304300303101,0003,030
2013-09-3030230330130172,0003,010
2013-09-2730830830530752,0003,070
2013-09-2630430830230693,0003,060
2013-09-2530730830330876,0003,080
2013-09-2430530930230484,0003,040
2013-09-20309311303311234,0003,110
2013-09-19303310300310208,0003,100
2013-09-18299302296300222,0003,000
2013-09-1730430430030163,0003,010
2013-09-13300304300303272,0003,030
2013-09-12297302297301142,0003,010
2013-09-11305306298301131,0003,010
2013-09-10297304297303102,0003,030
2013-09-09292297291297149,0002,970
2013-09-0628828828028581,0002,850
2013-09-05290293284286117,0002,860
2013-09-0429129329029253,0002,920
2013-09-0329029529029494,0002,940
2013-09-0228528928528742,0002,870
2013-08-30291291282285215,0002,850
2013-08-2928929128829183,0002,910
2013-08-28281289281289104,0002,890
2013-08-2728528828328757,0002,870
2013-08-2629029028628636,0002,860
2013-08-2328729228729081,0002,900
2013-08-2228428628328532,0002,850
2013-08-21283285280284100,0002,840
2013-08-20289292284284148,0002,840
2013-08-1928728928728835,0002,880
2013-08-16290291283288148,0002,880
2013-08-15293295292293169,0002,930
2013-08-14289294289293173,0002,930
2013-08-13284287283287158,0002,870
2013-08-1228228327627898,0002,780
2013-08-09290290282283194,0002,830
2013-08-08282288282282120,0002,820
2013-08-07282284280280116,0002,800
2013-08-06283288280287137,0002,870
2013-08-05287287284285136,0002,850
2013-08-02296297286293192,0002,930
2013-08-01282291282291226,0002,910
2013-07-31282284279281172,0002,810
2013-07-30276286276286162,0002,860
2013-07-29281281275275175,0002,750
2013-07-26292293284285247,0002,850
2013-07-25306306296297274,0002,970
2013-07-24308309304306112,0003,060
2013-07-23307314307311300,0003,110
2013-07-22310312305307482,0003,070
2013-07-19314315310311174,0003,110
2013-07-18308313308312218,0003,120
2013-07-17307309303309329,0003,090
2013-07-16316317302307352,0003,070
2013-07-12326326314317238,0003,170
2013-07-11327329323326254,0003,260
2013-07-10329330327328321,0003,280
2013-07-09323330320328408,0003,280
2013-07-08324325318318317,0003,180
2013-07-05319325319323418,0003,230
2013-07-04311319309318348,0003,180
2013-07-03309313305313333,0003,130
2013-07-02308309302309391,0003,090
2013-07-01298305294305399,0003,050
2013-06-28290298284298293,0002,980
2013-06-27282286279286107,0002,860
2013-06-2628528628128159,0002,810
2013-06-25289292282284242,0002,840
2013-06-2429629628528884,0002,880
2013-06-21287296281295494,0002,950
2013-06-20301301289289378,0002,890
2013-06-19296303294303430,0003,030
2013-06-18298299293295282,0002,950
2013-06-17282299280298377,0002,980
2013-06-14281284278278592,0002,780
2013-06-13287287276277427,0002,770
2013-06-12287296283294247,0002,940
2013-06-11296300288288514,0002,880
2013-06-10287304287296434,0002,960
2013-06-07281287275284380,0002,840
2013-06-06282289277285294,0002,850
2013-06-05294298283283267,0002,830
2013-06-04276294276294303,0002,940
2013-06-03278283272276363,0002,760
2013-05-31283288281281316,0002,810
2013-05-30289290273276382,0002,760
2013-05-29291300287292390,0002,920
2013-05-28290293286290289,0002,900
2013-05-27298303290291325,0002,910
2013-05-24297310297298507,0002,980
2013-05-23331331292295683,0002,950
2013-05-22330336329333266,0003,330
2013-05-21335335329329362,0003,290
2013-05-20338343335335238,0003,350
2013-05-17340344335335328,0003,350
2013-05-16349352341342525,0003,420
2013-05-15337354337344619,0003,440
2013-05-14311335310332978,0003,320
2013-05-13301324301309943,0003,090
2013-05-10298298286289230,0002,890
2013-05-09297298289291139,0002,910
2013-05-08298300295298179,0002,980
2013-05-07293300293300304,0003,000
2013-05-0228528928428898,0002,880
2013-05-01288288283287118,0002,870
2013-04-3029029428828888,0002,880
2013-04-26293295290290163,0002,900
2013-04-25292294290292280,0002,920
2013-04-24288291286288319,0002,880
2013-04-23287289284288197,0002,880
2013-04-22286292285288174,0002,880
2013-04-19285285279281148,0002,810
2013-04-18286288285285181,0002,850
2013-04-17280288280287140,0002,870
2013-04-16280281276277150,0002,770
2013-04-15290290281285209,0002,850
2013-04-12286291284290293,0002,900
2013-04-11284288280287364,0002,870
2013-04-10276283276282178,0002,820
2013-04-09283284274274236,0002,740
2013-04-08279284273282357,0002,820
2013-04-05279284274279399,0002,790
2013-04-04261276259276152,0002,760
2013-04-03257266257265158,0002,650
2013-04-02256263250261282,0002,610
2013-04-01272272253255172,0002,550
2013-03-29278278270271169,0002,710
2013-03-28277279274278316,0002,780
2013-03-27270277269277255,0002,770
2013-03-26267273267271182,0002,710
2013-03-25273273267267153,0002,670
2013-03-22274276267267169,0002,670
2013-03-21270275268273206,0002,730
2013-03-19272274266268158,0002,680
2013-03-18277277259269221,0002,690
2013-03-15272276272274190,0002,740
2013-03-14272273269272148,0002,720
2013-03-13266273262271281,0002,710
2013-03-12277277267267361,0002,670
2013-03-11271280269277255,0002,770
2013-03-08264273264269477,0002,690
2013-03-07278278271272163,0002,720
2013-03-06275278270277190,0002,770
2013-03-05272280266268162,0002,680
2013-03-04281281271271265,0002,710
2013-03-01266274265274157,0002,740
2013-02-28264271263270225,0002,700
2013-02-27264268261262159,0002,620
2013-02-26258267258265199,0002,650
2013-02-25255269255265322,0002,650
2013-02-22246255245253155,0002,530
2013-02-21248253248249113,0002,490
2013-02-20250252249251165,0002,510
2013-02-19247251246249209,0002,490
2013-02-18238246238244188,0002,440
2013-02-15238239227233165,0002,330
2013-02-14238239233238126,0002,380
2013-02-13239240234234109,0002,340
2013-02-12241249238238172,0002,380
2013-02-08239240237237153,0002,370
2013-02-07238241235237307,0002,370
2013-02-06231236231235232,0002,350
2013-02-05231234230230109,0002,300
2013-02-04235238234234271,0002,340
2013-02-0123423523423477,0002,340
2013-01-31234235232234110,0002,340
2013-01-3023323423223375,0002,330
2013-01-2922923222923280,0002,320
2013-01-2823323422923081,0002,300
2013-01-25228232228232107,0002,320
2013-01-2422222722022774,0002,270
2013-01-2322422822322494,0002,240
2013-01-22232232224225157,0002,250
2013-01-21230232228231103,0002,310
2013-01-18228230227229114,0002,290
2013-01-17222226222225146,0002,250
2013-01-16225225219221153,0002,210
2013-01-15220223220222145,0002,220
2013-01-11220223218219180,0002,190
2013-01-10213219212219126,0002,190
2013-01-0920821520821349,0002,130
2013-01-08216219206212101,0002,120
2013-01-07218218216218163,0002,180
2013-01-04213216211216132,0002,160

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