8393 (株)宮崎銀行の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,272	2,272	2,204	2,204	18,800	2,204
2020-12-29	2,225	2,278	2,220	2,278	21,000	2,278
2020-12-28	2,212	2,219	2,190	2,206	37,200	2,206
2020-12-25	2,223	2,228	2,209	2,213	13,300	2,213
2020-12-24	2,222	2,240	2,217	2,223	16,400	2,223
2020-12-23	2,200	2,213	2,190	2,213	27,000	2,213
2020-12-22	2,221	2,221	2,190	2,200	43,700	2,200
2020-12-21	2,230	2,262	2,194	2,221	25,500	2,221
2020-12-18	2,222	2,247	2,210	2,241	32,100	2,241
2020-12-17	2,274	2,276	2,232	2,240	15,700	2,240
2020-12-16	2,254	2,263	2,225	2,258	21,400	2,258
2020-12-15	2,233	2,258	2,211	2,245	22,100	2,245
2020-12-14	2,243	2,260	2,224	2,233	30,100	2,233
2020-12-11	2,279	2,289	2,230	2,238	68,300	2,238
2020-12-10	2,266	2,290	2,261	2,279	22,300	2,279
2020-12-09	2,260	2,282	2,252	2,266	28,900	2,266
2020-12-08	2,256	2,266	2,241	2,260	23,200	2,260
2020-12-07	2,294	2,300	2,259	2,260	34,100	2,260
2020-12-04	2,285	2,285	2,263	2,276	33,500	2,276
2020-12-03	2,316	2,339	2,273	2,285	47,400	2,285
2020-12-02	2,351	2,353	2,309	2,325	45,600	2,325
2020-12-01	2,331	2,349	2,297	2,332	30,700	2,332
2020-11-30	2,380	2,381	2,297	2,300	57,900	2,300
2020-11-27	2,455	2,455	2,371	2,375	43,500	2,375
2020-11-26	2,411	2,454	2,384	2,439	38,200	2,439
2020-11-25	2,498	2,498	2,374	2,376	35,300	2,376
2020-11-24	2,501	2,505	2,450	2,450	34,900	2,450
2020-11-20	2,442	2,476	2,426	2,458	22,300	2,458
2020-11-19	2,468	2,468	2,430	2,448	18,500	2,448
2020-11-18	2,448	2,500	2,425	2,468	27,300	2,468
2020-11-17	2,469	2,486	2,420	2,466	33,200	2,466
2020-11-16	2,500	2,534	2,460	2,462	42,400	2,462
2020-11-13	2,463	2,498	2,401	2,490	42,100	2,490
2020-11-12	2,451	2,472	2,417	2,463	27,200	2,463
2020-11-11	2,450	2,474	2,405	2,435	34,000	2,435
2020-11-10	2,466	2,466	2,358	2,417	40,600	2,417
2020-11-09	2,421	2,421	2,369	2,383	23,400	2,383
2020-11-06	2,357	2,399	2,325	2,382	26,300	2,382
2020-11-05	2,298	2,366	2,265	2,366	38,900	2,366
2020-11-04	2,336	2,344	2,293	2,299	36,200	2,299
2020-11-02	2,259	2,324	2,256	2,295	26,700	2,295
2020-10-30	2,286	2,286	2,220	2,248	22,300	2,248
2020-10-29	2,240	2,282	2,235	2,274	13,300	2,274
2020-10-28	2,256	2,264	2,233	2,254	18,500	2,254
2020-10-27	2,263	2,284	2,241	2,280	17,000	2,280
2020-10-26	2,283	2,292	2,264	2,272	8,800	2,272
2020-10-23	2,291	2,310	2,275	2,301	11,500	2,301
2020-10-22	2,319	2,319	2,276	2,289	11,400	2,289
2020-10-21	2,276	2,323	2,276	2,322	18,700	2,322
2020-10-20	2,343	2,343	2,266	2,290	31,400	2,290
2020-10-19	2,326	2,373	2,320	2,362	19,200	2,362
2020-10-16	2,341	2,341	2,290	2,309	16,000	2,309
2020-10-15	2,364	2,364	2,316	2,330	16,900	2,330
2020-10-14	2,351	2,367	2,310	2,364	19,500	2,364
2020-10-13	2,394	2,400	2,350	2,350	9,600	2,350
2020-10-12	2,374	2,387	2,355	2,384	6,100	2,384
2020-10-09	2,430	2,430	2,376	2,376	10,300	2,376
2020-10-08	2,394	2,459	2,384	2,424	26,400	2,424
2020-10-07	2,400	2,420	2,376	2,388	15,200	2,388
2020-10-06	2,392	2,432	2,362	2,427	16,500	2,427
2020-10-05	2,343	2,406	2,343	2,379	19,800	2,379
2020-10-02	2,418	2,437	2,328	2,328	22,900	2,328
2020-09-30	2,500	2,500	2,400	2,400	25,100	2,400
2020-09-29	2,489	2,527	2,449	2,496	24,600	2,496
2020-09-28	2,530	2,553	2,494	2,545	39,200	2,545
2020-09-25	2,479	2,524	2,461	2,488	32,500	2,488
2020-09-24	2,468	2,468	2,418	2,431	15,800	2,431
2020-09-23	2,464	2,497	2,442	2,447	27,600	2,447
2020-09-18	2,481	2,531	2,458	2,513	23,900	2,513
2020-09-17	2,420	2,460	2,414	2,457	16,000	2,457
2020-09-16	2,448	2,448	2,408	2,420	17,300	2,420
2020-09-15	2,372	2,425	2,353	2,425	28,400	2,425
2020-09-14	2,359	2,372	2,342	2,372	19,800	2,372
2020-09-11	2,303	2,363	2,299	2,336	35,500	2,336
2020-09-10	2,339	2,343	2,304	2,321	17,900	2,321
2020-09-09	2,350	2,352	2,289	2,311	36,600	2,311
2020-09-08	2,409	2,415	2,367	2,396	12,200	2,396
2020-09-07	2,377	2,397	2,357	2,397	14,000	2,397
2020-09-04	2,350	2,397	2,328	2,377	18,000	2,377
2020-09-03	2,480	2,480	2,366	2,366	19,400	2,366
2020-09-02	2,447	2,447	2,401	2,443	10,800	2,443
2020-09-01	2,457	2,457	2,386	2,397	16,600	2,397
2020-08-31	2,445	2,498	2,432	2,457	11,100	2,457
2020-08-28	2,450	2,500	2,397	2,410	19,100	2,410
2020-08-27	2,448	2,449	2,407	2,419	8,400	2,419
2020-08-26	2,418	2,467	2,410	2,463	10,700	2,463
2020-08-25	2,422	2,455	2,403	2,432	16,300	2,432
2020-08-24	2,409	2,409	2,363	2,384	7,500	2,384
2020-08-21	2,380	2,443	2,366	2,371	23,300	2,371
2020-08-20	2,378	2,429	2,359	2,385	17,000	2,385
2020-08-19	2,431	2,448	2,401	2,401	6,600	2,401
2020-08-18	2,455	2,466	2,437	2,449	14,500	2,449
2020-08-17	2,530	2,530	2,476	2,484	7,300	2,484
2020-08-14	2,554	2,554	2,486	2,497	26,300	2,497
2020-08-13	2,522	2,576	2,495	2,554	23,300	2,554
2020-08-12	2,400	2,545	2,385	2,472	34,900	2,472
2020-08-11	2,307	2,400	2,307	2,400	22,500	2,400
2020-08-07	2,317	2,367	2,291	2,330	20,600	2,330
2020-08-06	2,257	2,298	2,256	2,294	10,200	2,294
2020-08-05	2,298	2,321	2,265	2,271	12,900	2,271
2020-08-04	2,326	2,331	2,301	2,331	8,400	2,331
2020-08-03	2,251	2,284	2,235	2,284	10,100	2,284
2020-07-31	2,351	2,351	2,217	2,237	21,900	2,237
2020-07-30	2,421	2,431	2,324	2,324	14,900	2,324
2020-07-29	2,417	2,456	2,395	2,395	11,900	2,395
2020-07-28	2,470	2,486	2,440	2,441	9,100	2,441
2020-07-27	2,378	2,467	2,378	2,467	12,800	2,467
2020-07-22	2,444	2,466	2,386	2,388	12,000	2,388
2020-07-21	2,360	2,449	2,342	2,449	18,100	2,449
2020-07-20	2,362	2,388	2,324	2,380	9,100	2,380
2020-07-17	2,346	2,346	2,307	2,345	12,500	2,345
2020-07-16	2,361	2,378	2,321	2,337	11,000	2,337
2020-07-15	2,321	2,354	2,291	2,351	16,900	2,351
2020-07-14	2,339	2,339	2,291	2,291	15,600	2,291
2020-07-13	2,262	2,332	2,254	2,332	15,700	2,332
2020-07-10	2,300	2,327	2,240	2,240	20,700	2,240
2020-07-09	2,297	2,339	2,292	2,312	7,900	2,312
2020-07-08	2,326	2,356	2,294	2,294	9,100	2,294
2020-07-07	2,376	2,376	2,322	2,346	8,400	2,346
2020-07-06	2,298	2,382	2,251	2,373	15,800	2,373
2020-07-03	2,295	2,305	2,269	2,298	8,700	2,298
2020-07-02	2,321	2,338	2,281	2,287	21,300	2,287
2020-07-01	2,391	2,391	2,302	2,311	18,300	2,311
2020-06-30	2,419	2,429	2,380	2,380	21,200	2,380
2020-06-29	2,398	2,419	2,363	2,397	28,500	2,397
2020-06-26	2,378	2,405	2,372	2,404	25,100	2,404
2020-06-25	2,321	2,337	2,304	2,328	15,100	2,328
2020-06-24	2,376	2,376	2,333	2,333	10,400	2,333
2020-06-23	2,400	2,401	2,360	2,385	15,700	2,385
2020-06-22	2,423	2,423	2,372	2,385	15,900	2,385
2020-06-19	2,398	2,454	2,346	2,449	38,000	2,449
2020-06-18	2,369	2,403	2,323	2,389	61,500	2,389
2020-06-17	2,381	2,416	2,353	2,378	52,700	2,378
2020-06-16	2,369	2,411	2,315	2,372	59,100	2,372
2020-06-15	2,355	2,390	2,301	2,301	25,500	2,301
2020-06-12	2,326	2,387	2,293	2,355	37,600	2,355
2020-06-11	2,408	2,409	2,318	2,352	39,400	2,352
2020-06-10	2,436	2,446	2,393	2,411	15,800	2,411
2020-06-09	2,483	2,493	2,435	2,456	13,800	2,456
2020-06-08	2,498	2,498	2,463	2,490	14,900	2,490
2020-06-05	2,468	2,511	2,444	2,464	19,200	2,464
2020-06-04	2,489	2,494	2,444	2,444	20,500	2,444
2020-06-03	2,430	2,455	2,412	2,455	14,400	2,455
2020-06-02	2,429	2,454	2,367	2,384	16,400	2,384
2020-06-01	2,375	2,428	2,350	2,406	16,500	2,406
2020-05-29	2,445	2,478	2,322	2,339	27,900	2,339
2020-05-28	2,374	2,439	2,349	2,439	27,900	2,439
2020-05-27	2,338	2,386	2,314	2,368	18,700	2,368
2020-05-26	2,261	2,348	2,228	2,348	18,200	2,348
2020-05-25	2,248	2,248	2,228	2,243	10,200	2,243
2020-05-22	2,325	2,325	2,232	2,248	13,300	2,248
2020-05-21	2,290	2,317	2,273	2,317	7,700	2,317
2020-05-20	2,288	2,305	2,271	2,291	12,200	2,291
2020-05-19	2,374	2,374	2,252	2,301	18,200	2,301
2020-05-18	2,327	2,329	2,293	2,329	12,000	2,329
2020-05-15	2,262	2,330	2,250	2,330	16,600	2,330
2020-05-14	2,302	2,319	2,236	2,236	14,100	2,236
2020-05-13	2,280	2,346	2,255	2,329	17,600	2,329
2020-05-12	2,327	2,327	2,267	2,280	6,800	2,280
2020-05-11	2,330	2,366	2,284	2,311	22,000	2,311
2020-05-08	2,330	2,367	2,297	2,330	19,100	2,330
2020-05-07	2,334	2,335	2,276	2,328	13,600	2,328
2020-05-01	2,300	2,353	2,300	2,334	17,800	2,334
2020-04-30	2,436	2,471	2,327	2,327	29,300	2,327
2020-04-28	2,390	2,432	2,339	2,397	18,000	2,397
2020-04-27	2,375	2,390	2,302	2,390	12,500	2,390
2020-04-24	2,325	2,361	2,284	2,343	12,600	2,343
2020-04-23	2,220	2,345	2,204	2,345	22,700	2,345
2020-04-22	2,245	2,284	2,216	2,228	10,700	2,228
2020-04-21	2,202	2,279	2,202	2,249	13,400	2,249
2020-04-20	2,260	2,274	2,210	2,230	12,100	2,230
2020-04-17	2,290	2,364	2,240	2,240	18,600	2,240
2020-04-16	2,125	2,302	2,121	2,302	27,500	2,302
2020-04-15	2,293	2,293	2,109	2,148	35,100	2,148
2020-04-14	2,283	2,296	2,226	2,293	16,600	2,293
2020-04-13	2,316	2,316	2,258	2,277	11,600	2,277
2020-04-10	2,260	2,319	2,248	2,316	13,100	2,316
2020-04-09	2,343	2,343	2,206	2,235	15,700	2,235
2020-04-08	2,267	2,344	2,234	2,343	21,900	2,343
2020-04-07	2,239	2,300	2,170	2,267	18,500	2,267
2020-04-06	2,109	2,229	2,101	2,229	16,500	2,229
2020-04-03	2,150	2,243	2,096	2,123	14,600	2,123
2020-04-02	2,300	2,350	2,142	2,172	18,000	2,172
2020-04-01	2,353	2,441	2,315	2,322	20,800	2,322
2020-03-31	2,516	2,516	2,348	2,385	21,300	2,385
2020-03-30	2,471	2,509	2,352	2,494	30,700	2,494
2020-03-27	2,475	2,525	2,450	2,525	50,900	2,525
2020-03-26	2,225	2,456	2,199	2,425	49,400	2,425
2020-03-25	2,170	2,246	2,105	2,246	22,500	2,246
2020-03-24	2,291	2,306	2,107	2,154	27,500	2,154
2020-03-23	2,208	2,252	2,088	2,241	36,000	2,241
2020-03-19	2,068	2,279	2,029	2,278	36,200	2,278
2020-03-18	2,062	2,092	1,981	2,018	39,300	2,018
2020-03-17	1,796	2,090	1,776	2,050	54,900	2,050
2020-03-16	1,838	1,899	1,814	1,821	18,000	1,821
2020-03-13	1,722	1,798	1,685	1,758	77,300	1,758
2020-03-12	1,910	1,926	1,850	1,892	38,600	1,892
2020-03-11	2,009	2,020	1,956	1,958	21,700	1,958
2020-03-10	1,912	1,989	1,814	1,989	40,000	1,989
2020-03-09	1,939	1,940	1,882	1,912	31,200	1,912
2020-03-06	2,058	2,058	2,004	2,004	31,900	2,004
2020-03-05	2,108	2,120	2,082	2,082	21,400	2,082
2020-03-04	2,109	2,129	2,096	2,108	21,600	2,108
2020-03-03	2,254	2,265	2,168	2,168	32,800	2,168
2020-03-02	2,105	2,234	2,101	2,233	31,500	2,233
2020-02-28	2,159	2,173	2,117	2,155	36,100	2,155
2020-02-27	2,218	2,248	2,185	2,189	21,600	2,189
2020-02-26	2,201	2,257	2,200	2,257	17,300	2,257
2020-02-25	2,256	2,272	2,233	2,239	29,500	2,239
2020-02-21	2,350	2,363	2,300	2,350	17,000	2,350
2020-02-20	2,358	2,380	2,338	2,351	9,800	2,351
2020-02-19	2,381	2,381	2,354	2,357	10,700	2,357
2020-02-18	2,407	2,407	2,359	2,373	17,600	2,373
2020-02-17	2,449	2,449	2,380	2,407	14,300	2,407
2020-02-14	2,406	2,450	2,382	2,450	19,600	2,450
2020-02-13	2,421	2,422	2,378	2,406	25,300	2,406
2020-02-12	2,449	2,450	2,419	2,429	21,400	2,429
2020-02-10	2,446	2,510	2,446	2,470	15,000	2,470
2020-02-07	2,580	2,580	2,495	2,495	9,300	2,495
2020-02-06	2,549	2,580	2,532	2,564	21,500	2,564
2020-02-05	2,531	2,543	2,481	2,486	15,200	2,486
2020-02-04	2,421	2,519	2,421	2,515	8,400	2,515
2020-02-03	2,448	2,490	2,429	2,470	8,100	2,470
2020-01-31	2,491	2,509	2,462	2,478	12,300	2,478
2020-01-30	2,438	2,466	2,404	2,460	14,100	2,460
2020-01-29	2,494	2,494	2,450	2,461	7,100	2,461
2020-01-28	2,415	2,471	2,388	2,471	21,800	2,471
2020-01-27	2,441	2,450	2,415	2,423	23,100	2,423
2020-01-24	2,535	2,535	2,498	2,504	12,300	2,504
2020-01-23	2,534	2,550	2,530	2,535	8,500	2,535
2020-01-22	2,557	2,576	2,535	2,556	10,900	2,556
2020-01-21	2,533	2,560	2,528	2,558	9,800	2,558
2020-01-20	2,563	2,563	2,531	2,533	7,900	2,533
2020-01-17	2,518	2,554	2,518	2,553	15,700	2,553
2020-01-16	2,574	2,574	2,514	2,514	9,200	2,514
2020-01-15	2,563	2,572	2,529	2,561	15,100	2,561
2020-01-14	2,662	2,662	2,563	2,563	20,800	2,563
2020-01-10	2,692	2,692	2,649	2,652	7,400	2,652
2020-01-09	2,684	2,686	2,653	2,684	6,800	2,684
2020-01-08	2,674	2,677	2,638	2,638	15,400	2,638
2020-01-07	2,659	2,718	2,659	2,705	13,600	2,705
2020-01-06	2,661	2,670	2,642	2,645	13,700	2,645

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8393 (株)宮崎銀行 の時系列データ [2020年度]

8393 (株)宮崎銀行の時系列データ [2020年度]