1. HOME >
  2. 株価時系列 >
  3. 8393 >
  4. 2016年

8393 (株)宮崎銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30357362356361161,0003,610
2016-12-29359361356360258,0003,600
2016-12-2836036335836397,0003,630
2016-12-27359363358360121,0003,600
2016-12-26364364355359146,0003,590
2016-12-22360363357363255,0003,630
2016-12-21364369358362354,0003,620
2016-12-20367367362366169,0003,660
2016-12-19370372365368150,0003,680
2016-12-16370373364371275,0003,710
2016-12-15363369361367238,0003,670
2016-12-14371371362363264,0003,630
2016-12-13370373365373181,0003,730
2016-12-12367372361371541,0003,710
2016-12-09361366360365349,0003,650
2016-12-08369369357364333,0003,640
2016-12-07352363352363186,0003,630
2016-12-06355358349351260,0003,510
2016-12-05350353346349205,0003,490
2016-12-02361366354355301,0003,550
2016-12-01366367359362230,0003,620
2016-11-30359363357362276,0003,620
2016-11-29354359353359211,0003,590
2016-11-28351360345359295,0003,590
2016-11-25345354339354407,0003,540
2016-11-24357358343345269,0003,450
2016-11-22359359353356218,0003,560
2016-11-21353361350360315,0003,600
2016-11-18352355346351292,0003,510
2016-11-17327348327347350,0003,470
2016-11-16321330320330284,0003,300
2016-11-15320322315321294,0003,210
2016-11-14312324312320194,0003,200
2016-11-11310323306312377,0003,120
2016-11-10299311296310359,0003,100
2016-11-09295298274277311,0002,770
2016-11-08293300293294128,0002,940
2016-11-07291298291295123,0002,950
2016-11-04289289286288143,0002,880
2016-11-02293293288292200,0002,920
2016-11-01298299294296138,0002,960
2016-10-31296297294296106,0002,960
2016-10-28296300294298311,0002,980
2016-10-27292295290294137,0002,940
2016-10-26289291287290124,0002,900
2016-10-25288295288291184,0002,910
2016-10-2428929028628987,0002,890
2016-10-2128728928628898,0002,880
2016-10-20279287279287102,0002,870
2016-10-19282283280280136,0002,800
2016-10-18280284278283114,0002,830
2016-10-17280285279280136,0002,800
2016-10-14280280275279164,0002,790
2016-10-13284285278280137,0002,800
2016-10-12285286282283105,0002,830
2016-10-1128128728128777,0002,870
2016-10-07285285282284133,0002,840
2016-10-06285288282283171,0002,830
2016-10-05286288281282252,0002,820
2016-10-04274288273287355,0002,870
2016-10-0327027526827198,0002,710
2016-09-30273273266267232,0002,670
2016-09-29279283275281170,0002,810
2016-09-28272279269277186,0002,770
2016-09-27275276264274309,0002,740
2016-09-26279282276276141,0002,760
2016-09-23282283277283251,0002,830
2016-09-21273287262285351,0002,850
2016-09-20266276266270224,0002,700
2016-09-16259272258268244,0002,680
2016-09-15265265257257156,0002,570
2016-09-1426326626326578,0002,650
2016-09-1327027126426696,0002,660
2016-09-12272274267270102,0002,700
2016-09-09277278276276108,0002,760
2016-09-0827627927627980,0002,790
2016-09-0727427727227699,0002,760
2016-09-06274280274277115,0002,770
2016-09-05275279273274122,0002,740
2016-09-02276279272276136,0002,760
2016-09-01272280272276168,0002,760
2016-08-3126827326627296,0002,720
2016-08-3026426626426637,0002,660
2016-08-29260265259264117,0002,640
2016-08-26258258253258102,0002,580
2016-08-2525625825325757,0002,570
2016-08-2425626025625754,0002,570
2016-08-2326226225425596,0002,550
2016-08-2226126425626280,0002,620
2016-08-19265267260261101,0002,610
2016-08-18267277265265145,0002,650
2016-08-17264272262271116,0002,710
2016-08-16273274265265101,0002,650
2016-08-15276278270271105,0002,710
2016-08-12278280267276168,0002,760
2016-08-10282282273275179,0002,750
2016-08-09288292284289137,0002,890
2016-08-08277287277286141,0002,860
2016-08-05271275269272109,0002,720
2016-08-04269274269271255,0002,710
2016-08-03277280267268226,0002,680
2016-08-02288291283285224,0002,850
2016-08-01292295282292322,0002,920
2016-07-29272302272299311,0002,990
2016-07-28278278274275103,0002,750
2016-07-27271282270280223,0002,800
2016-07-26264270264268139,0002,680
2016-07-25264268263266125,0002,660
2016-07-2225726325726295,0002,620
2016-07-21264266258262242,0002,620
2016-07-20266266260263126,0002,630
2016-07-19267268261266148,0002,660
2016-07-15254263253262280,0002,620
2016-07-14257258249254329,0002,540
2016-07-13261267253257353,0002,570
2016-07-12250262250256225,0002,560
2016-07-11236247236246258,0002,460
2016-07-08239239231231229,0002,310
2016-07-07241243238239121,0002,390
2016-07-06249250240242265,0002,420
2016-07-05251252249252139,0002,520
2016-07-0425825825325491,0002,540
2016-07-01258259255259165,0002,590
2016-06-30258260254254155,0002,540
2016-06-29256258253255269,0002,550
2016-06-28252259250253474,0002,530
2016-06-27254256251252107,0002,520
2016-06-24270271248249198,0002,490
2016-06-23260268260268125,0002,680
2016-06-22264266258261150,0002,610
2016-06-2125826525826473,0002,640
2016-06-2026326325926181,0002,610
2016-06-17258259254255339,0002,550
2016-06-16263263252253178,0002,530
2016-06-15264268261263168,0002,630
2016-06-1426426626326488,0002,640
2016-06-13274279265265256,0002,650
2016-06-10281281273275228,0002,750
2016-06-09277277272277127,0002,770
2016-06-08275279274279111,0002,790
2016-06-0727728127627681,0002,760
2016-06-06272276271275162,0002,750
2016-06-03276284276277102,0002,770
2016-06-02292292280280160,0002,800
2016-06-01296303295296121,0002,960
2016-05-31283295283295147,0002,950
2016-05-3028428528128442,0002,840
2016-05-2728228428128470,0002,840
2016-05-2628328728228366,0002,830
2016-05-2528428428028342,0002,830
2016-05-2428228427928050,0002,800
2016-05-2328428428028484,0002,840
2016-05-2028028628028570,0002,850
2016-05-19279286279282121,0002,820
2016-05-18277281276279114,0002,790
2016-05-17273275272274107,0002,740
2016-05-16265272265270103,0002,700
2016-05-13276277265265169,0002,650
2016-05-1227827927527683,0002,760
2016-05-11294294279280245,0002,800
2016-05-10278290275289167,0002,890
2016-05-09270283270281173,0002,810
2016-05-06272277266269270,0002,690
2016-05-02265270262268277,0002,680
2016-04-28303310276278306,0002,780
2016-04-27303305299300150,0003,000
2016-04-26303304297303179,0003,030
2016-04-25301308297305166,0003,050
2016-04-22285300285299208,0002,990
2016-04-21286288283287176,0002,870
2016-04-20289290280283129,0002,830
2016-04-19286289285289110,0002,890
2016-04-18280282277277106,0002,770
2016-04-15286291283287128,0002,870
2016-04-14280286277286169,0002,860
2016-04-1327027426827473,0002,740
2016-04-12258270258266125,0002,660
2016-04-11261262257257119,0002,570
2016-04-08259266258263167,0002,630
2016-04-0726326526126390,0002,630
2016-04-0626226426126387,0002,630
2016-04-05270270262262153,0002,620
2016-04-04268274266273137,0002,730
2016-04-01279279267268210,0002,680
2016-03-31274282273274146,0002,740
2016-03-3028228227527599,0002,750
2016-03-29285285281283116,0002,830
2016-03-28281291280291155,0002,910
2016-03-25282283278280106,0002,800
2016-03-24289291282283161,0002,830
2016-03-2329729729029273,0002,920
2016-03-22291294288294118,0002,940
2016-03-18294294284288244,0002,880
2016-03-17295299291294127,0002,940
2016-03-16295297291293154,0002,930
2016-03-15300300293298276,0002,980
2016-03-14297301296299216,0002,990
2016-03-11284295284294251,0002,940
2016-03-10282286278285160,0002,850
2016-03-09285285278280115,0002,800
2016-03-08293297285288145,0002,880
2016-03-07295297293295122,0002,950
2016-03-04290298290295167,0002,950
2016-03-03282290282290178,0002,900
2016-03-02280282278280130,0002,800
2016-03-01274283270275173,0002,750
2016-02-29279282273275251,0002,750
2016-02-26272277270274285,0002,740
2016-02-25260270260269167,0002,690
2016-02-24255264255258230,0002,580
2016-02-23262264258258188,0002,580
2016-02-22262267259260207,0002,600
2016-02-19270274263265313,0002,650
2016-02-18283283273274287,0002,740
2016-02-17282284273275208,0002,750
2016-02-16281288276280229,0002,800
2016-02-15263276263275230,0002,750
2016-02-12255262255255388,0002,550
2016-02-10283285264266408,0002,660
2016-02-09292293279283306,0002,830
2016-02-08288311287306225,0003,060
2016-02-05300307287296143,0002,960
2016-02-04314318303305153,0003,050
2016-02-03315319312317244,0003,170
2016-02-02321324312317182,0003,170
2016-02-01338338317321303,0003,210
2016-01-29341342321332420,0003,320
2016-01-28339340332334109,0003,340
2016-01-27330340330339258,0003,390
2016-01-26334334324324267,0003,240
2016-01-25349349340342236,0003,420
2016-01-22341353338341232,0003,410
2016-01-21336348336336252,0003,360
2016-01-20340346338341186,0003,410
2016-01-1935235334134393,0003,430
2016-01-1835035134434974,0003,490
2016-01-1536036335135395,0003,530
2016-01-14354357345357167,0003,570
2016-01-13353364353361111,0003,610
2016-01-12361361349349139,0003,490
2016-01-08366367360361140,0003,610
2016-01-07375379367367167,0003,670
2016-01-06377380376377148,0003,770
2016-01-05375379374377127,0003,770
2016-01-04383387376376145,0003,760

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