8393 (株)宮崎銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 379 | 380 | 377 | 377 | 74,000 | 3,770 |
| 2014-12-29 | 380 | 380 | 375 | 377 | 72,000 | 3,770 |
| 2014-12-26 | 373 | 377 | 373 | 377 | 60,000 | 3,770 |
| 2014-12-25 | 375 | 375 | 372 | 374 | 70,000 | 3,740 |
| 2014-12-24 | 375 | 375 | 372 | 375 | 94,000 | 3,750 |
| 2014-12-22 | 372 | 374 | 366 | 369 | 151,000 | 3,690 |
| 2014-12-19 | 368 | 376 | 368 | 376 | 177,000 | 3,760 |
| 2014-12-18 | 371 | 375 | 366 | 366 | 253,000 | 3,660 |
| 2014-12-17 | 361 | 368 | 361 | 363 | 220,000 | 3,630 |
| 2014-12-16 | 356 | 363 | 356 | 361 | 176,000 | 3,610 |
| 2014-12-15 | 363 | 367 | 362 | 363 | 177,000 | 3,630 |
| 2014-12-12 | 367 | 368 | 363 | 363 | 460,000 | 3,630 |
| 2014-12-11 | 372 | 374 | 367 | 369 | 280,000 | 3,690 |
| 2014-12-10 | 372 | 375 | 371 | 373 | 267,000 | 3,730 |
| 2014-12-09 | 372 | 375 | 371 | 374 | 157,000 | 3,740 |
| 2014-12-08 | 375 | 376 | 371 | 374 | 133,000 | 3,740 |
| 2014-12-05 | 372 | 372 | 369 | 371 | 70,000 | 3,710 |
| 2014-12-04 | 372 | 374 | 371 | 373 | 153,000 | 3,730 |
| 2014-12-03 | 367 | 372 | 366 | 367 | 150,000 | 3,670 |
| 2014-12-02 | 370 | 370 | 364 | 369 | 142,000 | 3,690 |
| 2014-12-01 | 365 | 370 | 365 | 368 | 107,000 | 3,680 |
| 2014-11-28 | 359 | 364 | 356 | 364 | 236,000 | 3,640 |
| 2014-11-27 | 361 | 362 | 353 | 353 | 112,000 | 3,530 |
| 2014-11-26 | 360 | 363 | 359 | 360 | 82,000 | 3,600 |
| 2014-11-25 | 361 | 370 | 360 | 360 | 285,000 | 3,600 |
| 2014-11-21 | 359 | 361 | 357 | 361 | 147,000 | 3,610 |
| 2014-11-20 | 361 | 362 | 355 | 357 | 205,000 | 3,570 |
| 2014-11-19 | 360 | 364 | 360 | 362 | 199,000 | 3,620 |
| 2014-11-18 | 355 | 361 | 353 | 360 | 365,000 | 3,600 |
| 2014-11-17 | 359 | 359 | 348 | 349 | 350,000 | 3,490 |
| 2014-11-14 | 354 | 359 | 352 | 358 | 443,000 | 3,580 |
| 2014-11-13 | 350 | 350 | 346 | 350 | 191,000 | 3,500 |
| 2014-11-12 | 350 | 357 | 346 | 348 | 217,000 | 3,480 |
| 2014-11-11 | 344 | 348 | 344 | 348 | 112,000 | 3,480 |
| 2014-11-10 | 344 | 345 | 340 | 344 | 197,000 | 3,440 |
| 2014-11-07 | 339 | 356 | 336 | 349 | 471,000 | 3,490 |
| 2014-11-06 | 339 | 346 | 331 | 332 | 200,000 | 3,320 |
| 2014-11-05 | 337 | 341 | 333 | 339 | 261,000 | 3,390 |
| 2014-11-04 | 346 | 346 | 336 | 336 | 285,000 | 3,360 |
| 2014-10-31 | 323 | 334 | 322 | 333 | 543,000 | 3,330 |
| 2014-10-30 | 322 | 323 | 320 | 321 | 187,000 | 3,210 |
| 2014-10-29 | 315 | 321 | 313 | 320 | 192,000 | 3,200 |
| 2014-10-28 | 311 | 314 | 310 | 312 | 71,000 | 3,120 |
| 2014-10-27 | 310 | 312 | 306 | 311 | 116,000 | 3,110 |
| 2014-10-24 | 313 | 315 | 304 | 305 | 134,000 | 3,050 |
| 2014-10-23 | 304 | 306 | 300 | 305 | 84,000 | 3,050 |
| 2014-10-22 | 299 | 309 | 299 | 308 | 108,000 | 3,080 |
| 2014-10-21 | 293 | 295 | 290 | 294 | 199,000 | 2,940 |
| 2014-10-20 | 298 | 298 | 288 | 293 | 297,000 | 2,930 |
| 2014-10-17 | 304 | 304 | 284 | 285 | 293,000 | 2,850 |
| 2014-10-16 | 309 | 309 | 300 | 303 | 228,000 | 3,030 |
| 2014-10-15 | 307 | 314 | 307 | 313 | 98,000 | 3,130 |
| 2014-10-14 | 305 | 312 | 305 | 306 | 211,000 | 3,060 |
| 2014-10-10 | 311 | 314 | 309 | 312 | 162,000 | 3,120 |
| 2014-10-09 | 324 | 324 | 316 | 316 | 98,000 | 3,160 |
| 2014-10-08 | 318 | 325 | 318 | 324 | 175,000 | 3,240 |
| 2014-10-07 | 328 | 332 | 326 | 326 | 161,000 | 3,260 |
| 2014-10-06 | 332 | 332 | 327 | 328 | 151,000 | 3,280 |
| 2014-10-03 | 331 | 334 | 326 | 330 | 227,000 | 3,300 |
| 2014-10-02 | 337 | 337 | 329 | 330 | 208,000 | 3,300 |
| 2014-10-01 | 338 | 341 | 337 | 339 | 68,000 | 3,390 |
| 2014-09-30 | 340 | 340 | 336 | 337 | 152,000 | 3,370 |
| 2014-09-29 | 346 | 346 | 340 | 341 | 51,000 | 3,410 |
| 2014-09-26 | 348 | 349 | 344 | 345 | 101,000 | 3,450 |
| 2014-09-25 | 345 | 350 | 344 | 350 | 211,000 | 3,500 |
| 2014-09-24 | 342 | 344 | 340 | 341 | 98,000 | 3,410 |
| 2014-09-22 | 343 | 347 | 343 | 345 | 127,000 | 3,450 |
| 2014-09-19 | 337 | 344 | 337 | 344 | 248,000 | 3,440 |
| 2014-09-18 | 332 | 336 | 332 | 336 | 140,000 | 3,360 |
| 2014-09-17 | 335 | 336 | 330 | 331 | 157,000 | 3,310 |
| 2014-09-16 | 340 | 340 | 333 | 334 | 98,000 | 3,340 |
| 2014-09-12 | 342 | 346 | 339 | 339 | 301,000 | 3,390 |
| 2014-09-11 | 340 | 345 | 340 | 342 | 75,000 | 3,420 |
| 2014-09-10 | 335 | 340 | 334 | 339 | 120,000 | 3,390 |
| 2014-09-09 | 340 | 340 | 335 | 335 | 116,000 | 3,350 |
| 2014-09-08 | 348 | 348 | 341 | 343 | 121,000 | 3,430 |
| 2014-09-05 | 349 | 349 | 343 | 346 | 29,000 | 3,460 |
| 2014-09-04 | 345 | 349 | 342 | 348 | 98,000 | 3,480 |
| 2014-09-03 | 343 | 344 | 342 | 344 | 73,000 | 3,440 |
| 2014-09-02 | 336 | 343 | 335 | 342 | 86,000 | 3,420 |
| 2014-09-01 | 337 | 338 | 334 | 336 | 58,000 | 3,360 |
| 2014-08-29 | 335 | 337 | 333 | 333 | 62,000 | 3,330 |
| 2014-08-28 | 337 | 340 | 334 | 339 | 83,000 | 3,390 |
| 2014-08-27 | 339 | 341 | 337 | 337 | 63,000 | 3,370 |
| 2014-08-26 | 343 | 344 | 338 | 339 | 68,000 | 3,390 |
| 2014-08-25 | 344 | 344 | 338 | 343 | 59,000 | 3,430 |
| 2014-08-22 | 344 | 345 | 343 | 344 | 99,000 | 3,440 |
| 2014-08-21 | 336 | 341 | 336 | 341 | 71,000 | 3,410 |
| 2014-08-20 | 336 | 338 | 335 | 336 | 114,000 | 3,360 |
| 2014-08-19 | 339 | 339 | 336 | 338 | 52,000 | 3,380 |
| 2014-08-18 | 337 | 340 | 334 | 335 | 70,000 | 3,350 |
| 2014-08-15 | 334 | 337 | 333 | 336 | 73,000 | 3,360 |
| 2014-08-14 | 335 | 336 | 334 | 334 | 139,000 | 3,340 |
| 2014-08-13 | 335 | 337 | 334 | 334 | 122,000 | 3,340 |
| 2014-08-12 | 336 | 336 | 334 | 335 | 66,000 | 3,350 |
| 2014-08-11 | 330 | 337 | 330 | 337 | 41,000 | 3,370 |
| 2014-08-08 | 335 | 338 | 330 | 330 | 126,000 | 3,300 |
| 2014-08-07 | 335 | 338 | 331 | 337 | 51,000 | 3,370 |
| 2014-08-06 | 336 | 338 | 332 | 333 | 149,000 | 3,330 |
| 2014-08-05 | 337 | 338 | 335 | 336 | 84,000 | 3,360 |
| 2014-08-04 | 339 | 339 | 337 | 338 | 129,000 | 3,380 |
| 2014-08-01 | 342 | 345 | 341 | 342 | 86,000 | 3,420 |
| 2014-07-31 | 349 | 350 | 345 | 347 | 90,000 | 3,470 |
| 2014-07-30 | 345 | 349 | 345 | 348 | 105,000 | 3,480 |
| 2014-07-29 | 343 | 347 | 341 | 346 | 112,000 | 3,460 |
| 2014-07-28 | 339 | 343 | 338 | 340 | 53,000 | 3,400 |
| 2014-07-25 | 336 | 338 | 334 | 337 | 93,000 | 3,370 |
| 2014-07-24 | 338 | 339 | 334 | 336 | 125,000 | 3,360 |
| 2014-07-23 | 340 | 343 | 338 | 338 | 41,000 | 3,380 |
| 2014-07-22 | 341 | 343 | 339 | 343 | 55,000 | 3,430 |
| 2014-07-18 | 337 | 339 | 334 | 336 | 103,000 | 3,360 |
| 2014-07-17 | 334 | 340 | 334 | 339 | 79,000 | 3,390 |
| 2014-07-16 | 329 | 342 | 329 | 334 | 152,000 | 3,340 |
| 2014-07-15 | 330 | 332 | 329 | 329 | 79,000 | 3,290 |
| 2014-07-14 | 329 | 330 | 313 | 330 | 67,000 | 3,300 |
| 2014-07-11 | 328 | 328 | 323 | 327 | 69,000 | 3,270 |
| 2014-07-10 | 333 | 335 | 331 | 331 | 77,000 | 3,310 |
| 2014-07-09 | 335 | 335 | 331 | 333 | 49,000 | 3,330 |
| 2014-07-08 | 339 | 340 | 337 | 337 | 66,000 | 3,370 |
| 2014-07-07 | 345 | 345 | 338 | 340 | 70,000 | 3,400 |
| 2014-07-04 | 343 | 348 | 343 | 346 | 83,000 | 3,460 |
| 2014-07-03 | 344 | 347 | 340 | 343 | 114,000 | 3,430 |
| 2014-07-02 | 349 | 349 | 346 | 347 | 90,000 | 3,470 |
| 2014-07-01 | 337 | 349 | 336 | 347 | 317,000 | 3,470 |
| 2014-06-30 | 329 | 335 | 329 | 335 | 181,000 | 3,350 |
| 2014-06-27 | 333 | 335 | 326 | 327 | 85,000 | 3,270 |
| 2014-06-26 | 339 | 339 | 333 | 333 | 86,000 | 3,330 |
| 2014-06-25 | 337 | 340 | 335 | 335 | 75,000 | 3,350 |
| 2014-06-24 | 335 | 339 | 329 | 338 | 152,000 | 3,380 |
| 2014-06-23 | 335 | 337 | 330 | 334 | 179,000 | 3,340 |
| 2014-06-20 | 338 | 338 | 330 | 335 | 319,000 | 3,350 |
| 2014-06-19 | 341 | 341 | 335 | 335 | 268,000 | 3,350 |
| 2014-06-18 | 341 | 346 | 340 | 342 | 229,000 | 3,420 |
| 2014-06-17 | 341 | 344 | 339 | 342 | 170,000 | 3,420 |
| 2014-06-16 | 342 | 344 | 337 | 340 | 204,000 | 3,400 |
| 2014-06-13 | 341 | 344 | 338 | 343 | 397,000 | 3,430 |
| 2014-06-12 | 337 | 341 | 336 | 339 | 294,000 | 3,390 |
| 2014-06-11 | 331 | 338 | 331 | 336 | 265,000 | 3,360 |
| 2014-06-10 | 326 | 333 | 325 | 330 | 257,000 | 3,300 |
| 2014-06-09 | 323 | 326 | 322 | 324 | 142,000 | 3,240 |
| 2014-06-06 | 323 | 324 | 321 | 322 | 198,000 | 3,220 |
| 2014-06-05 | 326 | 326 | 323 | 323 | 104,000 | 3,230 |
| 2014-06-04 | 325 | 327 | 324 | 326 | 102,000 | 3,260 |
| 2014-06-03 | 328 | 332 | 326 | 329 | 222,000 | 3,290 |
| 2014-06-02 | 323 | 328 | 323 | 327 | 227,000 | 3,270 |
| 2014-05-30 | 324 | 324 | 321 | 321 | 223,000 | 3,210 |
| 2014-05-29 | 322 | 324 | 321 | 322 | 168,000 | 3,220 |
| 2014-05-28 | 321 | 325 | 321 | 322 | 129,000 | 3,220 |
| 2014-05-27 | 324 | 325 | 320 | 323 | 152,000 | 3,230 |
| 2014-05-26 | 325 | 326 | 323 | 325 | 341,000 | 3,250 |
| 2014-05-23 | 317 | 325 | 317 | 322 | 298,000 | 3,220 |
| 2014-05-22 | 314 | 316 | 312 | 316 | 125,000 | 3,160 |
| 2014-05-21 | 310 | 314 | 309 | 312 | 96,000 | 3,120 |
| 2014-05-20 | 313 | 316 | 313 | 313 | 201,000 | 3,130 |
| 2014-05-19 | 308 | 315 | 308 | 312 | 180,000 | 3,120 |
| 2014-05-16 | 312 | 314 | 307 | 309 | 244,000 | 3,090 |
| 2014-05-15 | 317 | 317 | 310 | 315 | 232,000 | 3,150 |
| 2014-05-14 | 315 | 318 | 314 | 317 | 131,000 | 3,170 |
| 2014-05-13 | 313 | 317 | 312 | 316 | 319,000 | 3,160 |
| 2014-05-12 | 314 | 315 | 309 | 310 | 244,000 | 3,100 |
| 2014-05-09 | 311 | 315 | 308 | 309 | 223,000 | 3,090 |
| 2014-05-08 | 308 | 313 | 305 | 309 | 129,000 | 3,090 |
| 2014-05-07 | 313 | 313 | 304 | 304 | 186,000 | 3,040 |
| 2014-05-02 | 315 | 315 | 314 | 315 | 131,000 | 3,150 |
| 2014-05-01 | 313 | 318 | 313 | 316 | 215,000 | 3,160 |
| 2014-04-30 | 303 | 314 | 303 | 312 | 245,000 | 3,120 |
| 2014-04-28 | 298 | 303 | 297 | 303 | 141,000 | 3,030 |
| 2014-04-25 | 289 | 298 | 289 | 297 | 75,000 | 2,970 |
| 2014-04-24 | 294 | 297 | 290 | 291 | 20,000 | 2,910 |
| 2014-04-23 | 290 | 295 | 285 | 292 | 127,000 | 2,920 |
| 2014-04-22 | 295 | 296 | 288 | 288 | 102,000 | 2,880 |
| 2014-04-21 | 296 | 301 | 294 | 295 | 77,000 | 2,950 |
| 2014-04-18 | 299 | 299 | 294 | 297 | 91,000 | 2,970 |
| 2014-04-17 | 299 | 299 | 297 | 298 | 73,000 | 2,980 |
| 2014-04-16 | 294 | 299 | 294 | 299 | 122,000 | 2,990 |
| 2014-04-15 | 289 | 290 | 287 | 288 | 118,000 | 2,880 |
| 2014-04-14 | 284 | 292 | 284 | 287 | 104,000 | 2,870 |
| 2014-04-11 | 285 | 290 | 281 | 286 | 150,000 | 2,860 |
| 2014-04-10 | 292 | 296 | 290 | 290 | 106,000 | 2,900 |
| 2014-04-09 | 293 | 294 | 288 | 289 | 256,000 | 2,890 |
| 2014-04-08 | 306 | 306 | 299 | 299 | 188,000 | 2,990 |
| 2014-04-07 | 310 | 312 | 307 | 309 | 160,000 | 3,090 |
| 2014-04-04 | 313 | 316 | 311 | 315 | 284,000 | 3,150 |
| 2014-04-03 | 308 | 315 | 307 | 315 | 277,000 | 3,150 |
| 2014-04-02 | 315 | 318 | 310 | 310 | 334,000 | 3,100 |
| 2014-04-01 | 314 | 317 | 308 | 316 | 294,000 | 3,160 |
| 2014-03-31 | 310 | 315 | 305 | 314 | 453,000 | 3,140 |
| 2014-03-28 | 294 | 309 | 294 | 309 | 401,000 | 3,090 |
| 2014-03-27 | 284 | 297 | 283 | 295 | 340,000 | 2,950 |
| 2014-03-26 | 294 | 297 | 282 | 282 | 404,000 | 2,820 |
| 2014-03-25 | 292 | 297 | 287 | 289 | 332,000 | 2,890 |
| 2014-03-24 | 279 | 293 | 278 | 288 | 343,000 | 2,880 |
| 2014-03-20 | 280 | 283 | 271 | 271 | 489,000 | 2,710 |
| 2014-03-19 | 276 | 278 | 274 | 275 | 95,000 | 2,750 |
| 2014-03-18 | 277 | 278 | 274 | 276 | 129,000 | 2,760 |
| 2014-03-17 | 277 | 278 | 272 | 273 | 115,000 | 2,730 |
| 2014-03-14 | 285 | 288 | 276 | 276 | 419,000 | 2,760 |
| 2014-03-13 | 283 | 289 | 282 | 288 | 71,000 | 2,880 |
| 2014-03-12 | 287 | 287 | 283 | 284 | 94,000 | 2,840 |
| 2014-03-11 | 290 | 290 | 286 | 290 | 66,000 | 2,900 |
| 2014-03-10 | 285 | 290 | 282 | 290 | 117,000 | 2,900 |
| 2014-03-07 | 286 | 286 | 283 | 286 | 58,000 | 2,860 |
| 2014-03-06 | 281 | 285 | 281 | 283 | 80,000 | 2,830 |
| 2014-03-05 | 279 | 281 | 279 | 280 | 64,000 | 2,800 |
| 2014-03-04 | 281 | 284 | 276 | 276 | 275,000 | 2,760 |
| 2014-03-03 | 287 | 287 | 275 | 280 | 110,000 | 2,800 |
| 2014-02-28 | 284 | 287 | 278 | 279 | 119,000 | 2,790 |
| 2014-02-27 | 281 | 286 | 279 | 284 | 100,000 | 2,840 |
| 2014-02-26 | 280 | 286 | 280 | 281 | 180,000 | 2,810 |
| 2014-02-25 | 283 | 289 | 281 | 289 | 104,000 | 2,890 |
| 2014-02-24 | 288 | 293 | 280 | 281 | 200,000 | 2,810 |
| 2014-02-21 | 280 | 290 | 280 | 289 | 215,000 | 2,890 |
| 2014-02-20 | 280 | 281 | 277 | 278 | 212,000 | 2,780 |
| 2014-02-19 | 281 | 283 | 275 | 281 | 102,000 | 2,810 |
| 2014-02-18 | 275 | 286 | 272 | 285 | 227,000 | 2,850 |
| 2014-02-17 | 271 | 273 | 265 | 273 | 137,000 | 2,730 |
| 2014-02-14 | 276 | 276 | 266 | 268 | 243,000 | 2,680 |
| 2014-02-13 | 278 | 278 | 276 | 276 | 33,000 | 2,760 |
| 2014-02-12 | 278 | 279 | 277 | 277 | 54,000 | 2,770 |
| 2014-02-10 | 290 | 290 | 275 | 276 | 137,000 | 2,760 |
| 2014-02-07 | 275 | 277 | 271 | 274 | 144,000 | 2,740 |
| 2014-02-06 | 274 | 278 | 270 | 270 | 121,000 | 2,700 |
| 2014-02-05 | 270 | 275 | 265 | 271 | 276,000 | 2,710 |
| 2014-02-04 | 279 | 279 | 265 | 265 | 355,000 | 2,650 |
| 2014-02-03 | 283 | 289 | 281 | 281 | 84,000 | 2,810 |
| 2014-01-31 | 289 | 292 | 283 | 285 | 125,000 | 2,850 |
| 2014-01-30 | 287 | 288 | 283 | 285 | 168,000 | 2,850 |
| 2014-01-29 | 284 | 291 | 284 | 290 | 140,000 | 2,900 |
| 2014-01-28 | 280 | 286 | 280 | 282 | 208,000 | 2,820 |
| 2014-01-27 | 285 | 285 | 278 | 278 | 384,000 | 2,780 |
| 2014-01-24 | 297 | 300 | 288 | 290 | 280,000 | 2,900 |
| 2014-01-23 | 308 | 309 | 301 | 301 | 101,000 | 3,010 |
| 2014-01-22 | 306 | 307 | 304 | 306 | 80,000 | 3,060 |
| 2014-01-21 | 305 | 306 | 304 | 306 | 46,000 | 3,060 |
| 2014-01-20 | 308 | 309 | 300 | 306 | 155,000 | 3,060 |
| 2014-01-17 | 303 | 308 | 303 | 307 | 118,000 | 3,070 |
| 2014-01-16 | 303 | 311 | 303 | 307 | 140,000 | 3,070 |
| 2014-01-15 | 307 | 308 | 297 | 304 | 357,000 | 3,040 |
| 2014-01-14 | 309 | 312 | 305 | 307 | 236,000 | 3,070 |
| 2014-01-10 | 306 | 310 | 305 | 310 | 174,000 | 3,100 |
| 2014-01-09 | 304 | 308 | 303 | 306 | 122,000 | 3,060 |
| 2014-01-08 | 305 | 305 | 300 | 304 | 75,000 | 3,040 |
| 2014-01-07 | 299 | 308 | 298 | 305 | 276,000 | 3,050 |
| 2014-01-06 | 295 | 300 | 295 | 299 | 201,000 | 2,990 |
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
