8393 (株)宮崎銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 392 | 394 | 387 | 389 | 107,000 | 3,890 |
| 2015-12-29 | 375 | 389 | 374 | 388 | 197,000 | 3,880 |
| 2015-12-28 | 372 | 380 | 372 | 376 | 229,000 | 3,760 |
| 2015-12-25 | 381 | 381 | 371 | 371 | 96,000 | 3,710 |
| 2015-12-24 | 384 | 384 | 377 | 378 | 145,000 | 3,780 |
| 2015-12-22 | 385 | 386 | 381 | 381 | 166,000 | 3,810 |
| 2015-12-21 | 387 | 388 | 380 | 382 | 206,000 | 3,820 |
| 2015-12-18 | 397 | 403 | 392 | 393 | 247,000 | 3,930 |
| 2015-12-17 | 401 | 402 | 398 | 399 | 233,000 | 3,990 |
| 2015-12-16 | 387 | 397 | 387 | 393 | 271,000 | 3,930 |
| 2015-12-15 | 390 | 392 | 382 | 386 | 330,000 | 3,860 |
| 2015-12-14 | 398 | 398 | 387 | 390 | 164,000 | 3,900 |
| 2015-12-11 | 404 | 404 | 400 | 400 | 386,000 | 4,000 |
| 2015-12-10 | 398 | 403 | 391 | 400 | 310,000 | 4,000 |
| 2015-12-09 | 397 | 401 | 396 | 398 | 237,000 | 3,980 |
| 2015-12-08 | 400 | 405 | 398 | 402 | 188,000 | 4,020 |
| 2015-12-07 | 402 | 407 | 401 | 401 | 101,000 | 4,010 |
| 2015-12-04 | 393 | 401 | 393 | 399 | 300,000 | 3,990 |
| 2015-12-03 | 400 | 403 | 396 | 401 | 149,000 | 4,010 |
| 2015-12-02 | 406 | 408 | 400 | 401 | 246,000 | 4,010 |
| 2015-12-01 | 404 | 407 | 401 | 403 | 128,000 | 4,030 |
| 2015-11-30 | 410 | 410 | 403 | 407 | 149,000 | 4,070 |
| 2015-11-27 | 417 | 419 | 409 | 413 | 142,000 | 4,130 |
| 2015-11-26 | 420 | 424 | 417 | 419 | 116,000 | 4,190 |
| 2015-11-25 | 433 | 433 | 419 | 420 | 149,000 | 4,200 |
| 2015-11-24 | 434 | 435 | 428 | 430 | 201,000 | 4,300 |
| 2015-11-20 | 430 | 439 | 429 | 438 | 249,000 | 4,380 |
| 2015-11-19 | 431 | 436 | 425 | 434 | 215,000 | 4,340 |
| 2015-11-18 | 445 | 445 | 430 | 431 | 204,000 | 4,310 |
| 2015-11-17 | 444 | 444 | 438 | 443 | 163,000 | 4,430 |
| 2015-11-16 | 439 | 443 | 434 | 441 | 116,000 | 4,410 |
| 2015-11-13 | 444 | 446 | 435 | 440 | 130,000 | 4,400 |
| 2015-11-12 | 444 | 453 | 444 | 448 | 324,000 | 4,480 |
| 2015-11-11 | 433 | 445 | 433 | 443 | 171,000 | 4,430 |
| 2015-11-10 | 436 | 443 | 436 | 438 | 222,000 | 4,380 |
| 2015-11-09 | 436 | 444 | 436 | 443 | 334,000 | 4,430 |
| 2015-11-06 | 422 | 442 | 422 | 439 | 216,000 | 4,390 |
| 2015-11-05 | 419 | 426 | 416 | 426 | 186,000 | 4,260 |
| 2015-11-04 | 422 | 424 | 416 | 419 | 209,000 | 4,190 |
| 2015-11-02 | 420 | 423 | 412 | 420 | 229,000 | 4,200 |
| 2015-10-30 | 410 | 424 | 409 | 424 | 223,000 | 4,240 |
| 2015-10-29 | 410 | 410 | 405 | 409 | 86,000 | 4,090 |
| 2015-10-28 | 411 | 412 | 405 | 410 | 111,000 | 4,100 |
| 2015-10-27 | 411 | 418 | 410 | 414 | 165,000 | 4,140 |
| 2015-10-26 | 420 | 420 | 412 | 414 | 208,000 | 4,140 |
| 2015-10-23 | 415 | 421 | 411 | 421 | 404,000 | 4,210 |
| 2015-10-22 | 400 | 402 | 397 | 399 | 64,000 | 3,990 |
| 2015-10-21 | 386 | 400 | 386 | 400 | 142,000 | 4,000 |
| 2015-10-20 | 393 | 393 | 385 | 390 | 70,000 | 3,900 |
| 2015-10-19 | 398 | 398 | 386 | 389 | 140,000 | 3,890 |
| 2015-10-16 | 395 | 402 | 392 | 394 | 156,000 | 3,940 |
| 2015-10-15 | 385 | 398 | 383 | 395 | 156,000 | 3,950 |
| 2015-10-14 | 388 | 388 | 380 | 385 | 139,000 | 3,850 |
| 2015-10-13 | 388 | 393 | 387 | 391 | 139,000 | 3,910 |
| 2015-10-09 | 396 | 396 | 387 | 395 | 168,000 | 3,950 |
| 2015-10-08 | 396 | 398 | 391 | 395 | 115,000 | 3,950 |
| 2015-10-07 | 401 | 402 | 393 | 401 | 113,000 | 4,010 |
| 2015-10-06 | 400 | 403 | 393 | 398 | 157,000 | 3,980 |
| 2015-10-05 | 401 | 403 | 393 | 394 | 73,000 | 3,940 |
| 2015-10-02 | 407 | 407 | 395 | 402 | 173,000 | 4,020 |
| 2015-10-01 | 405 | 410 | 402 | 405 | 164,000 | 4,050 |
| 2015-09-30 | 398 | 405 | 398 | 404 | 93,000 | 4,040 |
| 2015-09-29 | 392 | 396 | 385 | 394 | 198,000 | 3,940 |
| 2015-09-28 | 386 | 398 | 381 | 397 | 137,000 | 3,970 |
| 2015-09-25 | 381 | 396 | 380 | 393 | 269,000 | 3,930 |
| 2015-09-24 | 372 | 386 | 372 | 377 | 211,000 | 3,770 |
| 2015-09-18 | 396 | 396 | 380 | 382 | 260,000 | 3,820 |
| 2015-09-17 | 396 | 398 | 387 | 391 | 142,000 | 3,910 |
| 2015-09-16 | 400 | 400 | 390 | 393 | 193,000 | 3,930 |
| 2015-09-15 | 392 | 401 | 392 | 393 | 148,000 | 3,930 |
| 2015-09-14 | 398 | 399 | 390 | 392 | 91,000 | 3,920 |
| 2015-09-11 | 377 | 393 | 377 | 390 | 412,000 | 3,900 |
| 2015-09-10 | 374 | 385 | 371 | 380 | 140,000 | 3,800 |
| 2015-09-09 | 370 | 385 | 370 | 385 | 181,000 | 3,850 |
| 2015-09-08 | 367 | 371 | 365 | 365 | 54,000 | 3,650 |
| 2015-09-07 | 369 | 373 | 362 | 367 | 114,000 | 3,670 |
| 2015-09-04 | 383 | 384 | 367 | 370 | 208,000 | 3,700 |
| 2015-09-03 | 391 | 399 | 378 | 379 | 170,000 | 3,790 |
| 2015-09-02 | 380 | 397 | 377 | 393 | 289,000 | 3,930 |
| 2015-09-01 | 403 | 405 | 387 | 388 | 180,000 | 3,880 |
| 2015-08-31 | 405 | 405 | 393 | 403 | 278,000 | 4,030 |
| 2015-08-28 | 398 | 418 | 395 | 406 | 179,000 | 4,060 |
| 2015-08-27 | 390 | 394 | 383 | 386 | 208,000 | 3,860 |
| 2015-08-26 | 366 | 385 | 366 | 383 | 182,000 | 3,830 |
| 2015-08-25 | 350 | 383 | 349 | 365 | 465,000 | 3,650 |
| 2015-08-24 | 390 | 392 | 369 | 369 | 300,000 | 3,690 |
| 2015-08-21 | 413 | 418 | 401 | 401 | 252,000 | 4,010 |
| 2015-08-20 | 436 | 436 | 424 | 426 | 135,000 | 4,260 |
| 2015-08-19 | 439 | 444 | 435 | 436 | 143,000 | 4,360 |
| 2015-08-18 | 441 | 445 | 436 | 443 | 297,000 | 4,430 |
| 2015-08-17 | 441 | 443 | 429 | 436 | 226,000 | 4,360 |
| 2015-08-14 | 426 | 437 | 426 | 433 | 236,000 | 4,330 |
| 2015-08-13 | 423 | 429 | 418 | 426 | 186,000 | 4,260 |
| 2015-08-12 | 425 | 428 | 416 | 426 | 200,000 | 4,260 |
| 2015-08-11 | 435 | 437 | 427 | 431 | 192,000 | 4,310 |
| 2015-08-10 | 426 | 433 | 420 | 430 | 312,000 | 4,300 |
| 2015-08-07 | 412 | 422 | 410 | 419 | 122,000 | 4,190 |
| 2015-08-06 | 416 | 425 | 413 | 414 | 274,000 | 4,140 |
| 2015-08-05 | 407 | 420 | 407 | 414 | 203,000 | 4,140 |
| 2015-08-04 | 407 | 409 | 403 | 409 | 124,000 | 4,090 |
| 2015-08-03 | 403 | 405 | 397 | 405 | 120,000 | 4,050 |
| 2015-07-31 | 403 | 404 | 398 | 401 | 234,000 | 4,010 |
| 2015-07-30 | 405 | 407 | 399 | 402 | 196,000 | 4,020 |
| 2015-07-29 | 414 | 417 | 400 | 401 | 345,000 | 4,010 |
| 2015-07-28 | 415 | 417 | 410 | 414 | 166,000 | 4,140 |
| 2015-07-27 | 419 | 421 | 414 | 419 | 121,000 | 4,190 |
| 2015-07-24 | 432 | 435 | 421 | 422 | 213,000 | 4,220 |
| 2015-07-23 | 434 | 435 | 431 | 434 | 75,000 | 4,340 |
| 2015-07-22 | 442 | 442 | 435 | 435 | 124,000 | 4,350 |
| 2015-07-21 | 453 | 454 | 441 | 444 | 153,000 | 4,440 |
| 2015-07-17 | 456 | 457 | 447 | 453 | 171,000 | 4,530 |
| 2015-07-16 | 449 | 455 | 446 | 454 | 272,000 | 4,540 |
| 2015-07-15 | 440 | 445 | 435 | 445 | 233,000 | 4,450 |
| 2015-07-14 | 436 | 440 | 435 | 438 | 125,000 | 4,380 |
| 2015-07-13 | 426 | 434 | 425 | 431 | 83,000 | 4,310 |
| 2015-07-10 | 418 | 431 | 418 | 422 | 251,000 | 4,220 |
| 2015-07-09 | 424 | 424 | 396 | 419 | 368,000 | 4,190 |
| 2015-07-08 | 451 | 453 | 426 | 426 | 291,000 | 4,260 |
| 2015-07-07 | 452 | 457 | 448 | 455 | 274,000 | 4,550 |
| 2015-07-06 | 442 | 448 | 436 | 444 | 313,000 | 4,440 |
| 2015-07-03 | 452 | 457 | 448 | 448 | 270,000 | 4,480 |
| 2015-07-02 | 470 | 470 | 451 | 451 | 528,000 | 4,510 |
| 2015-07-01 | 458 | 466 | 455 | 464 | 224,000 | 4,640 |
| 2015-06-30 | 465 | 466 | 454 | 458 | 240,000 | 4,580 |
| 2015-06-29 | 464 | 466 | 458 | 458 | 329,000 | 4,580 |
| 2015-06-26 | 465 | 468 | 461 | 467 | 191,000 | 4,670 |
| 2015-06-25 | 471 | 473 | 466 | 466 | 210,000 | 4,660 |
| 2015-06-24 | 477 | 478 | 470 | 476 | 269,000 | 4,760 |
| 2015-06-23 | 465 | 475 | 465 | 473 | 291,000 | 4,730 |
| 2015-06-22 | 455 | 462 | 455 | 461 | 318,000 | 4,610 |
| 2015-06-19 | 458 | 461 | 452 | 454 | 234,000 | 4,540 |
| 2015-06-18 | 464 | 465 | 455 | 458 | 168,000 | 4,580 |
| 2015-06-17 | 464 | 466 | 457 | 463 | 139,000 | 4,630 |
| 2015-06-16 | 475 | 476 | 459 | 461 | 331,000 | 4,610 |
| 2015-06-15 | 479 | 479 | 474 | 478 | 109,000 | 4,780 |
| 2015-06-12 | 481 | 482 | 474 | 480 | 415,000 | 4,800 |
| 2015-06-11 | 474 | 481 | 474 | 479 | 268,000 | 4,790 |
| 2015-06-10 | 474 | 476 | 468 | 472 | 184,000 | 4,720 |
| 2015-06-09 | 476 | 476 | 468 | 469 | 227,000 | 4,690 |
| 2015-06-08 | 482 | 485 | 475 | 477 | 315,000 | 4,770 |
| 2015-06-05 | 473 | 478 | 472 | 475 | 101,000 | 4,750 |
| 2015-06-04 | 470 | 479 | 469 | 474 | 129,000 | 4,740 |
| 2015-06-03 | 472 | 474 | 469 | 471 | 146,000 | 4,710 |
| 2015-06-02 | 481 | 485 | 471 | 473 | 253,000 | 4,730 |
| 2015-06-01 | 479 | 484 | 476 | 484 | 173,000 | 4,840 |
| 2015-05-29 | 483 | 486 | 478 | 481 | 195,000 | 4,810 |
| 2015-05-28 | 479 | 484 | 478 | 483 | 167,000 | 4,830 |
| 2015-05-27 | 482 | 482 | 477 | 479 | 142,000 | 4,790 |
| 2015-05-26 | 482 | 483 | 478 | 482 | 60,000 | 4,820 |
| 2015-05-25 | 481 | 486 | 481 | 483 | 86,000 | 4,830 |
| 2015-05-22 | 485 | 485 | 478 | 481 | 212,000 | 4,810 |
| 2015-05-21 | 483 | 489 | 482 | 484 | 308,000 | 4,840 |
| 2015-05-20 | 487 | 487 | 481 | 483 | 191,000 | 4,830 |
| 2015-05-19 | 481 | 488 | 479 | 487 | 212,000 | 4,870 |
| 2015-05-18 | 474 | 487 | 471 | 486 | 451,000 | 4,860 |
| 2015-05-15 | 473 | 483 | 465 | 482 | 286,000 | 4,820 |
| 2015-05-14 | 479 | 482 | 470 | 473 | 169,000 | 4,730 |
| 2015-05-13 | 484 | 491 | 476 | 480 | 270,000 | 4,800 |
| 2015-05-12 | 480 | 491 | 477 | 489 | 392,000 | 4,890 |
| 2015-05-11 | 477 | 481 | 474 | 480 | 224,000 | 4,800 |
| 2015-05-08 | 465 | 473 | 465 | 472 | 200,000 | 4,720 |
| 2015-05-07 | 468 | 476 | 463 | 464 | 200,000 | 4,640 |
| 2015-05-01 | 473 | 478 | 462 | 466 | 203,000 | 4,660 |
| 2015-04-30 | 480 | 481 | 470 | 477 | 305,000 | 4,770 |
| 2015-04-28 | 484 | 489 | 480 | 482 | 124,000 | 4,820 |
| 2015-04-27 | 486 | 487 | 476 | 485 | 111,000 | 4,850 |
| 2015-04-24 | 485 | 487 | 480 | 481 | 65,000 | 4,810 |
| 2015-04-23 | 489 | 490 | 480 | 483 | 209,000 | 4,830 |
| 2015-04-22 | 488 | 494 | 482 | 489 | 251,000 | 4,890 |
| 2015-04-21 | 475 | 495 | 475 | 483 | 246,000 | 4,830 |
| 2015-04-20 | 481 | 489 | 476 | 479 | 202,000 | 4,790 |
| 2015-04-17 | 474 | 489 | 472 | 481 | 261,000 | 4,810 |
| 2015-04-16 | 457 | 475 | 453 | 474 | 258,000 | 4,740 |
| 2015-04-15 | 455 | 458 | 451 | 452 | 81,000 | 4,520 |
| 2015-04-14 | 455 | 464 | 455 | 459 | 132,000 | 4,590 |
| 2015-04-13 | 463 | 463 | 451 | 453 | 61,000 | 4,530 |
| 2015-04-10 | 461 | 461 | 455 | 456 | 127,000 | 4,560 |
| 2015-04-09 | 465 | 465 | 458 | 458 | 88,000 | 4,580 |
| 2015-04-08 | 460 | 472 | 460 | 465 | 189,000 | 4,650 |
| 2015-04-07 | 454 | 464 | 454 | 456 | 150,000 | 4,560 |
| 2015-04-06 | 460 | 461 | 452 | 453 | 104,000 | 4,530 |
| 2015-04-03 | 461 | 467 | 453 | 461 | 194,000 | 4,610 |
| 2015-04-02 | 445 | 474 | 445 | 466 | 220,000 | 4,660 |
| 2015-04-01 | 451 | 457 | 446 | 449 | 259,000 | 4,490 |
| 2015-03-31 | 458 | 464 | 451 | 457 | 261,000 | 4,570 |
| 2015-03-30 | 453 | 457 | 446 | 450 | 348,000 | 4,500 |
| 2015-03-27 | 449 | 464 | 449 | 451 | 159,000 | 4,510 |
| 2015-03-26 | 468 | 470 | 458 | 460 | 198,000 | 4,600 |
| 2015-03-25 | 470 | 474 | 464 | 466 | 155,000 | 4,660 |
| 2015-03-24 | 468 | 473 | 464 | 472 | 232,000 | 4,720 |
| 2015-03-23 | 478 | 478 | 470 | 473 | 176,000 | 4,730 |
| 2015-03-20 | 484 | 485 | 476 | 481 | 317,000 | 4,810 |
| 2015-03-19 | 493 | 498 | 481 | 484 | 270,000 | 4,840 |
| 2015-03-18 | 497 | 500 | 492 | 500 | 199,000 | 5,000 |
| 2015-03-17 | 496 | 500 | 490 | 496 | 363,000 | 4,960 |
| 2015-03-16 | 493 | 500 | 492 | 498 | 314,000 | 4,980 |
| 2015-03-13 | 491 | 495 | 486 | 491 | 509,000 | 4,910 |
| 2015-03-12 | 477 | 486 | 476 | 483 | 223,000 | 4,830 |
| 2015-03-11 | 463 | 474 | 463 | 474 | 149,000 | 4,740 |
| 2015-03-10 | 478 | 479 | 466 | 468 | 178,000 | 4,680 |
| 2015-03-09 | 485 | 485 | 472 | 473 | 205,000 | 4,730 |
| 2015-03-06 | 475 | 495 | 475 | 490 | 332,000 | 4,900 |
| 2015-03-05 | 461 | 475 | 461 | 474 | 183,000 | 4,740 |
| 2015-03-04 | 467 | 470 | 459 | 467 | 170,000 | 4,670 |
| 2015-03-03 | 458 | 468 | 457 | 463 | 118,000 | 4,630 |
| 2015-03-02 | 469 | 471 | 458 | 459 | 271,000 | 4,590 |
| 2015-02-27 | 471 | 479 | 467 | 472 | 283,000 | 4,720 |
| 2015-02-26 | 472 | 475 | 464 | 473 | 211,000 | 4,730 |
| 2015-02-25 | 468 | 475 | 468 | 472 | 103,000 | 4,720 |
| 2015-02-24 | 475 | 476 | 467 | 471 | 221,000 | 4,710 |
| 2015-02-23 | 488 | 493 | 473 | 479 | 276,000 | 4,790 |
| 2015-02-20 | 485 | 491 | 482 | 486 | 288,000 | 4,860 |
| 2015-02-19 | 468 | 482 | 468 | 481 | 403,000 | 4,810 |
| 2015-02-18 | 462 | 470 | 462 | 469 | 289,000 | 4,690 |
| 2015-02-17 | 453 | 463 | 452 | 462 | 357,000 | 4,620 |
| 2015-02-16 | 442 | 458 | 442 | 454 | 248,000 | 4,540 |
| 2015-02-13 | 442 | 446 | 435 | 442 | 162,000 | 4,420 |
| 2015-02-12 | 427 | 445 | 426 | 442 | 245,000 | 4,420 |
| 2015-02-10 | 425 | 426 | 422 | 425 | 88,000 | 4,250 |
| 2015-02-09 | 417 | 427 | 417 | 426 | 270,000 | 4,260 |
| 2015-02-06 | 411 | 415 | 410 | 413 | 126,000 | 4,130 |
| 2015-02-05 | 406 | 412 | 404 | 411 | 302,000 | 4,110 |
| 2015-02-04 | 402 | 410 | 402 | 408 | 147,000 | 4,080 |
| 2015-02-03 | 408 | 408 | 399 | 401 | 180,000 | 4,010 |
| 2015-02-02 | 407 | 408 | 402 | 407 | 138,000 | 4,070 |
| 2015-01-30 | 406 | 410 | 405 | 410 | 128,000 | 4,100 |
| 2015-01-29 | 407 | 409 | 403 | 403 | 112,000 | 4,030 |
| 2015-01-28 | 403 | 411 | 402 | 410 | 222,000 | 4,100 |
| 2015-01-27 | 402 | 404 | 401 | 404 | 207,000 | 4,040 |
| 2015-01-26 | 392 | 401 | 392 | 400 | 148,000 | 4,000 |
| 2015-01-23 | 396 | 399 | 391 | 398 | 118,000 | 3,980 |
| 2015-01-22 | 393 | 395 | 386 | 395 | 209,000 | 3,950 |
| 2015-01-21 | 398 | 398 | 393 | 394 | 124,000 | 3,940 |
| 2015-01-20 | 386 | 399 | 385 | 399 | 325,000 | 3,990 |
| 2015-01-19 | 384 | 388 | 383 | 386 | 182,000 | 3,860 |
| 2015-01-16 | 382 | 382 | 378 | 380 | 274,000 | 3,800 |
| 2015-01-15 | 377 | 386 | 377 | 385 | 307,000 | 3,850 |
| 2015-01-14 | 381 | 382 | 376 | 377 | 158,000 | 3,770 |
| 2015-01-13 | 380 | 384 | 374 | 384 | 214,000 | 3,840 |
| 2015-01-09 | 378 | 382 | 374 | 380 | 310,000 | 3,800 |
| 2015-01-08 | 371 | 376 | 371 | 375 | 124,000 | 3,750 |
| 2015-01-07 | 367 | 374 | 367 | 369 | 188,000 | 3,690 |
| 2015-01-06 | 375 | 375 | 369 | 369 | 193,000 | 3,690 |
| 2015-01-05 | 372 | 378 | 372 | 378 | 69,000 | 3,780 |
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
