8393 (株)宮崎銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,088	2,096	2,080	2,080	11,000	2,080
2021-12-29	2,062	2,082	2,060	2,082	32,400	2,082
2021-12-28	2,028	2,067	2,019	2,067	39,700	2,067
2021-12-27	2,018	2,026	2,013	2,018	16,600	2,018
2021-12-24	2,032	2,032	2,018	2,018	9,700	2,018
2021-12-23	2,031	2,040	2,024	2,025	6,500	2,025
2021-12-22	2,033	2,033	2,023	2,025	10,000	2,025
2021-12-21	2,059	2,059	2,025	2,031	28,500	2,031
2021-12-20	2,069	2,069	2,037	2,037	35,000	2,037
2021-12-17	2,052	2,084	2,052	2,081	52,300	2,081
2021-12-16	2,040	2,057	2,033	2,057	30,500	2,057
2021-12-15	2,020	2,030	2,020	2,024	17,800	2,024
2021-12-14	2,020	2,026	2,011	2,021	33,200	2,021
2021-12-13	2,025	2,027	2,018	2,021	26,600	2,021
2021-12-10	2,024	2,025	2,013	2,018	25,000	2,018
2021-12-09	2,008	2,019	1,998	2,007	13,000	2,007
2021-12-08	2,017	2,027	2,002	2,012	19,200	2,012
2021-12-07	1,982	2,028	1,980	2,025	34,600	2,025
2021-12-06	1,980	1,990	1,969	1,975	20,900	1,975
2021-12-03	1,965	1,992	1,965	1,986	21,800	1,986
2021-12-02	1,963	1,983	1,960	1,964	31,500	1,964
2021-12-01	1,955	1,971	1,951	1,960	27,900	1,960
2021-11-30	1,978	1,987	1,952	1,952	32,600	1,952
2021-11-29	1,972	1,977	1,953	1,954	30,700	1,954
2021-11-26	1,981	1,988	1,974	1,975	32,900	1,975
2021-11-25	1,995	2,006	1,994	1,994	12,300	1,994
2021-11-24	2,009	2,017	1,987	1,987	19,800	1,987
2021-11-22	1,985	2,002	1,984	1,990	10,300	1,990
2021-11-19	1,982	2,005	1,981	1,998	20,400	1,998
2021-11-18	1,980	1,989	1,973	1,982	37,000	1,982
2021-11-17	2,000	2,000	1,985	1,985	20,100	1,985
2021-11-16	2,001	2,002	1,991	1,992	26,500	1,992
2021-11-15	2,008	2,016	1,992	1,992	33,900	1,992
2021-11-12	1,999	2,013	1,999	2,005	22,600	2,005
2021-11-11	2,004	2,013	1,995	1,995	22,400	1,995
2021-11-10	2,003	2,009	1,998	2,003	24,900	2,003
2021-11-09	2,019	2,021	2,000	2,000	35,100	2,000
2021-11-08	2,003	2,021	2,003	2,018	14,200	2,018
2021-11-05	2,010	2,021	2,002	2,002	27,900	2,002
2021-11-04	2,034	2,053	2,010	2,010	41,000	2,010
2021-11-02	2,032	2,047	2,026	2,036	23,400	2,036
2021-11-01	2,034	2,043	2,019	2,032	34,700	2,032
2021-10-29	2,022	2,052	2,015	2,052	22,900	2,052
2021-10-28	2,031	2,043	2,015	2,021	29,200	2,021
2021-10-27	2,037	2,055	2,031	2,046	21,400	2,046
2021-10-26	2,051	2,056	2,037	2,041	23,500	2,041
2021-10-25	2,056	2,079	2,052	2,055	11,300	2,055
2021-10-22	2,087	2,087	2,061	2,064	20,600	2,064
2021-10-21	2,076	2,098	2,076	2,089	16,000	2,089
2021-10-20	2,078	2,107	2,074	2,075	16,100	2,075
2021-10-19	2,086	2,089	2,067	2,081	13,900	2,081
2021-10-18	2,100	2,100	2,078	2,086	16,100	2,086
2021-10-15	2,065	2,086	2,060	2,086	17,200	2,086
2021-10-14	2,063	2,067	2,048	2,058	24,700	2,058
2021-10-13	2,103	2,103	2,075	2,075	29,100	2,075
2021-10-12	2,140	2,140	2,108	2,110	20,700	2,110
2021-10-11	2,133	2,141	2,121	2,140	16,400	2,140
2021-10-08	2,128	2,134	2,111	2,125	26,200	2,125
2021-10-07	2,087	2,118	2,068	2,111	41,100	2,111
2021-10-06	2,079	2,108	2,074	2,098	52,300	2,098
2021-10-05	2,071	2,098	2,054	2,055	39,300	2,055
2021-10-04	2,095	2,099	2,078	2,091	40,100	2,091
2021-10-01	2,090	2,091	2,056	2,066	58,100	2,066
2021-09-30	2,121	2,135	2,092	2,094	43,300	2,094
2021-09-29	2,103	2,118	2,090	2,118	76,500	2,118
2021-09-28	2,161	2,172	2,145	2,169	75,800	2,169
2021-09-27	2,156	2,164	2,148	2,162	48,800	2,162
2021-09-24	2,147	2,167	2,132	2,153	64,800	2,153
2021-09-22	2,122	2,127	2,098	2,098	44,800	2,098
2021-09-21	2,148	2,161	2,133	2,133	65,900	2,133
2021-09-17	2,199	2,202	2,180	2,184	44,700	2,184
2021-09-16	2,184	2,198	2,175	2,195	33,500	2,195
2021-09-15	2,185	2,185	2,164	2,179	30,200	2,179
2021-09-14	2,181	2,205	2,170	2,205	41,400	2,205
2021-09-13	2,142	2,186	2,131	2,186	43,400	2,186
2021-09-10	2,118	2,143	2,110	2,143	61,900	2,143
2021-09-09	2,128	2,133	2,112	2,118	33,500	2,118
2021-09-08	2,089	2,137	2,089	2,132	53,300	2,132
2021-09-07	2,093	2,107	2,085	2,097	64,300	2,097
2021-09-06	2,096	2,096	2,080	2,087	29,800	2,087
2021-09-03	2,076	2,089	2,068	2,075	35,600	2,075
2021-09-02	2,077	2,077	2,065	2,071	23,400	2,071
2021-09-01	2,065	2,080	2,060	2,080	29,300	2,080
2021-08-31	2,057	2,071	2,050	2,064	39,800	2,064
2021-08-30	2,045	2,052	2,038	2,050	18,500	2,050
2021-08-27	2,024	2,040	2,024	2,034	17,700	2,034
2021-08-26	2,024	2,034	2,019	2,034	17,800	2,034
2021-08-25	2,019	2,029	2,016	2,018	15,800	2,018
2021-08-24	2,019	2,033	2,013	2,026	22,900	2,026
2021-08-23	2,027	2,036	2,018	2,018	28,800	2,018
2021-08-20	2,023	2,028	2,001	2,001	33,400	2,001
2021-08-19	2,013	2,031	2,012	2,012	24,300	2,012
2021-08-18	2,020	2,037	2,016	2,028	19,600	2,028
2021-08-17	2,030	2,032	2,008	2,021	24,900	2,021
2021-08-16	2,052	2,052	2,025	2,026	43,600	2,026
2021-08-13	2,043	2,068	2,034	2,064	40,800	2,064
2021-08-12	2,025	2,043	2,015	2,043	38,800	2,043
2021-08-11	2,008	2,027	2,008	2,020	33,500	2,020
2021-08-10	2,004	2,010	1,993	2,000	33,300	2,000
2021-08-06	2,003	2,006	1,980	1,993	25,700	1,993
2021-08-05	1,990	2,002	1,988	1,990	19,300	1,990
2021-08-04	2,011	2,018	1,985	1,990	43,900	1,990
2021-08-03	2,010	2,028	2,004	2,011	27,000	2,011
2021-08-02	1,998	2,020	1,989	2,018	50,700	2,018
2021-07-30	1,993	1,997	1,981	1,986	58,400	1,986
2021-07-29	2,012	2,012	1,990	1,994	39,600	1,994
2021-07-28	2,000	2,014	1,998	2,009	25,000	2,009
2021-07-27	1,999	2,007	1,995	2,005	30,000	2,005
2021-07-26	2,009	2,010	1,986	1,990	29,400	1,990
2021-07-21	2,004	2,011	1,993	1,993	35,800	1,993
2021-07-20	1,980	2,004	1,974	1,998	41,100	1,998
2021-07-19	2,001	2,004	1,983	1,988	52,300	1,988
2021-07-16	2,000	2,021	1,999	2,017	26,100	2,017
2021-07-15	2,020	2,027	1,998	2,007	80,700	2,007
2021-07-14	2,034	2,039	2,023	2,035	30,200	2,035
2021-07-13	2,018	2,035	2,014	2,035	54,900	2,035
2021-07-12	1,997	2,015	1,994	2,004	65,000	2,004
2021-07-09	1,965	1,991	1,960	1,983	71,800	1,983
2021-07-08	1,973	1,987	1,969	1,969	46,700	1,969
2021-07-07	1,992	1,994	1,972	1,972	88,900	1,972
2021-07-06	2,001	2,011	1,996	2,006	20,600	2,006
2021-07-05	1,998	2,003	1,992	2,001	24,600	2,001
2021-07-02	1,997	2,004	1,990	2,004	46,300	2,004
2021-07-01	1,986	1,995	1,983	1,992	36,200	1,992
2021-06-30	2,000	2,004	1,980	1,980	86,800	1,980
2021-06-29	2,000	2,009	1,992	2,005	48,800	2,005
2021-06-28	2,013	2,026	2,012	2,022	45,200	2,022
2021-06-25	2,005	2,009	1,991	1,996	41,800	1,996
2021-06-24	1,982	2,003	1,980	1,989	28,400	1,989
2021-06-23	2,005	2,007	1,974	1,982	79,600	1,982
2021-06-22	2,012	2,018	1,989	2,005	67,700	2,005
2021-06-21	1,983	1,990	1,966	1,986	122,900	1,986
2021-06-18	2,008	2,012	1,992	1,994	120,800	1,994
2021-06-17	2,028	2,037	2,013	2,015	36,100	2,015
2021-06-16	2,015	2,026	2,010	2,021	55,300	2,021
2021-06-15	2,007	2,014	2,004	2,007	40,300	2,007
2021-06-14	2,038	2,038	2,004	2,004	70,600	2,004
2021-06-11	2,026	2,034	2,013	2,018	62,600	2,018
2021-06-10	2,030	2,033	2,016	2,026	36,000	2,026
2021-06-09	2,042	2,047	2,027	2,030	23,400	2,030
2021-06-08	2,045	2,054	2,030	2,042	29,300	2,042
2021-06-07	2,040	2,043	2,023	2,040	41,000	2,040
2021-06-04	2,057	2,073	2,040	2,048	40,900	2,048
2021-06-03	2,037	2,061	2,037	2,056	44,600	2,056
2021-06-02	2,040	2,052	2,025	2,032	56,900	2,032
2021-06-01	2,030	2,034	2,008	2,034	57,400	2,034
2021-05-31	2,060	2,076	2,018	2,023	74,100	2,023
2021-05-28	2,018	2,073	2,015	2,069	116,100	2,069
2021-05-27	2,001	2,030	1,988	2,014	418,300	2,014
2021-05-26	2,023	2,030	1,999	2,005	111,700	2,005
2021-05-25	2,075	2,085	2,035	2,038	112,500	2,038
2021-05-24	2,101	2,111	2,071	2,079	82,400	2,079
2021-05-21	2,111	2,111	2,085	2,089	49,000	2,089
2021-05-20	2,098	2,119	2,096	2,102	53,200	2,102
2021-05-19	2,105	2,124	2,095	2,104	82,700	2,104
2021-05-18	2,134	2,134	2,113	2,116	66,200	2,116
2021-05-17	2,130	2,170	2,130	2,133	53,100	2,133
2021-05-14	2,159	2,159	2,114	2,121	60,600	2,121
2021-05-13	2,165	2,174	2,118	2,119	81,900	2,119
2021-05-12	2,264	2,264	2,171	2,171	85,300	2,171
2021-05-11	2,307	2,319	2,253	2,256	28,400	2,256
2021-05-10	2,263	2,305	2,263	2,305	25,300	2,305
2021-05-07	2,240	2,280	2,240	2,263	24,700	2,263
2021-05-06	2,207	2,249	2,197	2,227	38,900	2,227
2021-04-30	2,230	2,248	2,201	2,206	50,500	2,206
2021-04-28	2,262	2,278	2,234	2,234	23,800	2,234
2021-04-27	2,266	2,287	2,256	2,260	21,400	2,260
2021-04-26	2,294	2,304	2,259	2,260	20,700	2,260
2021-04-23	2,284	2,320	2,284	2,305	18,900	2,305
2021-04-22	2,288	2,311	2,275	2,304	23,000	2,304
2021-04-21	2,260	2,287	2,249	2,281	33,700	2,281
2021-04-20	2,318	2,329	2,279	2,279	36,000	2,279
2021-04-19	2,335	2,371	2,314	2,329	37,000	2,329
2021-04-16	2,325	2,338	2,307	2,331	27,100	2,331
2021-04-15	2,277	2,334	2,277	2,323	33,500	2,323
2021-04-14	2,244	2,280	2,231	2,271	29,600	2,271
2021-04-13	2,248	2,296	2,244	2,244	25,200	2,244
2021-04-12	2,256	2,274	2,245	2,257	27,900	2,257
2021-04-09	2,285	2,294	2,251	2,251	29,900	2,251
2021-04-08	2,320	2,328	2,257	2,272	38,500	2,272
2021-04-07	2,328	2,364	2,327	2,346	31,400	2,346
2021-04-06	2,364	2,368	2,316	2,328	34,700	2,328
2021-04-05	2,332	2,391	2,332	2,374	30,300	2,374
2021-04-02	2,377	2,377	2,317	2,338	21,100	2,338
2021-04-01	2,369	2,380	2,331	2,347	40,200	2,347
2021-03-31	2,374	2,383	2,337	2,337	32,600	2,337
2021-03-30	2,430	2,430	2,341	2,399	47,100	2,399
2021-03-29	2,509	2,535	2,433	2,480	50,200	2,480
2021-03-26	2,521	2,548	2,492	2,509	28,500	2,509
2021-03-25	2,430	2,517	2,430	2,509	26,900	2,509
2021-03-24	2,476	2,490	2,410	2,429	43,200	2,429
2021-03-23	2,600	2,600	2,514	2,523	26,000	2,523
2021-03-22	2,630	2,630	2,582	2,605	29,000	2,605
2021-03-19	2,550	2,661	2,550	2,613	63,400	2,613
2021-03-18	2,524	2,553	2,506	2,547	39,700	2,547
2021-03-17	2,499	2,531	2,466	2,523	27,600	2,523
2021-03-16	2,461	2,508	2,443	2,472	44,300	2,472
2021-03-15	2,400	2,466	2,400	2,460	45,800	2,460
2021-03-12	2,357	2,390	2,351	2,379	56,600	2,379
2021-03-11	2,364	2,420	2,353	2,407	55,100	2,407
2021-03-10	2,355	2,389	2,333	2,378	39,200	2,378
2021-03-09	2,300	2,354	2,292	2,354	69,900	2,354
2021-03-08	2,279	2,290	2,260	2,287	56,900	2,287
2021-03-05	2,252	2,280	2,237	2,279	51,900	2,279
2021-03-04	2,259	2,282	2,240	2,281	42,300	2,281
2021-03-03	2,258	2,276	2,236	2,259	27,600	2,259
2021-03-02	2,276	2,276	2,230	2,266	42,100	2,266
2021-03-01	2,256	2,274	2,235	2,259	49,500	2,259
2021-02-26	2,305	2,305	2,247	2,247	41,800	2,247
2021-02-25	2,330	2,345	2,311	2,334	31,800	2,334
2021-02-24	2,298	2,316	2,280	2,304	26,100	2,304
2021-02-22	2,286	2,323	2,285	2,289	25,100	2,289
2021-02-19	2,283	2,295	2,258	2,286	27,400	2,286
2021-02-18	2,280	2,296	2,270	2,294	36,400	2,294
2021-02-17	2,318	2,345	2,290	2,291	29,500	2,291
2021-02-16	2,277	2,342	2,266	2,318	72,900	2,318
2021-02-15	2,242	2,262	2,239	2,262	18,400	2,262
2021-02-12	2,255	2,255	2,221	2,231	19,100	2,231
2021-02-10	2,247	2,264	2,228	2,240	17,000	2,240
2021-02-09	2,250	2,257	2,221	2,247	20,200	2,247
2021-02-08	2,233	2,268	2,233	2,260	28,500	2,260
2021-02-05	2,228	2,240	2,215	2,233	19,700	2,233
2021-02-04	2,155	2,220	2,150	2,213	31,700	2,213
2021-02-03	2,166	2,180	2,155	2,163	22,500	2,163
2021-02-02	2,146	2,176	2,135	2,176	19,500	2,176
2021-02-01	2,138	2,162	2,136	2,145	30,200	2,145
2021-01-29	2,181	2,181	2,132	2,140	37,800	2,140
2021-01-28	2,180	2,189	2,155	2,177	56,700	2,177
2021-01-27	2,200	2,200	2,183	2,186	18,300	2,186
2021-01-26	2,219	2,219	2,200	2,201	24,300	2,201
2021-01-25	2,209	2,225	2,190	2,219	17,700	2,219
2021-01-22	2,175	2,220	2,170	2,208	22,900	2,208
2021-01-21	2,193	2,207	2,180	2,194	19,400	2,194
2021-01-20	2,210	2,213	2,182	2,193	30,200	2,193
2021-01-19	2,296	2,296	2,224	2,226	21,400	2,226
2021-01-18	2,227	2,273	2,218	2,272	23,900	2,272
2021-01-15	2,260	2,284	2,227	2,227	21,500	2,227
2021-01-14	2,280	2,288	2,252	2,260	31,100	2,260
2021-01-13	2,227	2,278	2,221	2,276	31,700	2,276
2021-01-12	2,254	2,277	2,230	2,230	31,800	2,230
2021-01-08	2,248	2,309	2,248	2,280	37,900	2,280
2021-01-07	2,263	2,300	2,243	2,270	45,600	2,270
2021-01-06	2,163	2,228	2,163	2,222	18,800	2,222
2021-01-05	2,170	2,180	2,152	2,158	21,700	2,158
2021-01-04	2,218	2,218	2,155	2,168	24,600	2,168

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05月
日	月	火	水	木	金	土
« 04月30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	31

8393 (株)宮崎銀行 の時系列データ [2021年度]

8393 (株)宮崎銀行の時系列データ [2021年度]