8393 (株)宮崎銀行の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,455	2,495	2,446	2,478	33,200	2,478
2022-12-29	2,446	2,452	2,396	2,447	36,100	2,447
2022-12-28	2,463	2,476	2,419	2,461	39,700	2,461
2022-12-27	2,409	2,467	2,402	2,463	44,100	2,463
2022-12-26	2,430	2,449	2,385	2,399	32,400	2,399
2022-12-23	2,388	2,425	2,387	2,425	30,700	2,425
2022-12-22	2,323	2,385	2,320	2,385	34,700	2,385
2022-12-21	2,395	2,435	2,306	2,306	93,600	2,306
2022-12-20	2,285	2,388	2,285	2,342	69,200	2,342
2022-12-19	2,257	2,290	2,257	2,271	26,300	2,271
2022-12-16	2,284	2,310	2,259	2,263	31,100	2,263
2022-12-15	2,258	2,292	2,257	2,285	21,900	2,285
2022-12-14	2,258	2,267	2,250	2,257	19,900	2,257
2022-12-13	2,285	2,285	2,263	2,264	26,600	2,264
2022-12-12	2,233	2,262	2,233	2,257	38,300	2,257
2022-12-09	2,230	2,247	2,225	2,233	36,700	2,233
2022-12-08	2,249	2,249	2,206	2,240	24,600	2,240
2022-12-07	2,215	2,264	2,215	2,255	24,200	2,255
2022-12-06	2,210	2,241	2,210	2,218	18,000	2,218
2022-12-05	2,230	2,233	2,210	2,227	30,100	2,227
2022-12-02	2,265	2,278	2,222	2,233	38,100	2,233
2022-12-01	2,327	2,352	2,281	2,286	25,800	2,286
2022-11-30	2,346	2,347	2,318	2,318	25,000	2,318
2022-11-29	2,320	2,362	2,299	2,352	27,400	2,352
2022-11-28	2,387	2,428	2,338	2,351	39,500	2,351
2022-11-25	2,304	2,364	2,296	2,361	46,000	2,361
2022-11-24	2,249	2,311	2,249	2,304	50,300	2,304
2022-11-22	2,216	2,243	2,215	2,239	35,900	2,239
2022-11-21	2,199	2,217	2,199	2,212	15,100	2,212
2022-11-18	2,219	2,235	2,198	2,198	29,600	2,198
2022-11-17	2,200	2,225	2,200	2,212	16,200	2,212
2022-11-16	2,204	2,217	2,192	2,194	19,600	2,194
2022-11-15	2,205	2,221	2,201	2,204	19,100	2,204
2022-11-14	2,229	2,245	2,206	2,206	22,100	2,206
2022-11-11	2,249	2,249	2,214	2,236	21,400	2,236
2022-11-10	2,215	2,232	2,215	2,228	19,100	2,228
2022-11-09	2,227	2,241	2,227	2,229	11,900	2,229
2022-11-08	2,206	2,230	2,198	2,227	12,400	2,227
2022-11-07	2,219	2,226	2,201	2,206	16,100	2,206
2022-11-04	2,205	2,222	2,182	2,185	38,700	2,185
2022-11-02	2,223	2,239	2,212	2,216	31,100	2,216
2022-11-01	2,230	2,230	2,209	2,223	18,900	2,223
2022-10-31	2,221	2,241	2,217	2,230	22,700	2,230
2022-10-28	2,190	2,228	2,184	2,201	83,600	2,201
2022-10-27	2,271	2,275	2,205	2,210	36,800	2,210
2022-10-26	2,258	2,278	2,250	2,276	45,000	2,276
2022-10-25	2,250	2,265	2,233	2,234	22,800	2,234
2022-10-24	2,257	2,268	2,244	2,249	28,700	2,249
2022-10-21	2,222	2,237	2,204	2,230	24,200	2,230
2022-10-20	2,225	2,240	2,222	2,231	18,100	2,231
2022-10-19	2,243	2,259	2,241	2,246	37,400	2,246
2022-10-18	2,213	2,244	2,213	2,238	31,300	2,238
2022-10-17	2,229	2,238	2,205	2,215	31,700	2,215
2022-10-14	2,211	2,227	2,189	2,221	36,600	2,221
2022-10-13	2,173	2,174	2,148	2,161	29,100	2,161
2022-10-12	2,165	2,191	2,149	2,168	16,700	2,168
2022-10-11	2,198	2,214	2,165	2,165	27,600	2,165
2022-10-07	2,201	2,231	2,201	2,226	26,600	2,226
2022-10-06	2,195	2,221	2,194	2,210	32,400	2,210
2022-10-05	2,180	2,197	2,180	2,183	34,400	2,183
2022-10-04	2,151	2,179	2,151	2,175	45,700	2,175
2022-10-03	2,148	2,148	2,113	2,127	32,000	2,127
2022-09-30	2,166	2,170	2,147	2,148	33,300	2,148
2022-09-29	2,153	2,169	2,149	2,166	33,400	2,166
2022-09-28	2,153	2,185	2,145	2,183	41,900	2,183
2022-09-27	2,175	2,183	2,149	2,156	44,100	2,156
2022-09-26	2,191	2,205	2,153	2,163	53,700	2,163
2022-09-22	2,240	2,240	2,215	2,227	34,200	2,227
2022-09-21	2,248	2,256	2,240	2,248	34,700	2,248
2022-09-20	2,234	2,250	2,227	2,248	45,500	2,248
2022-09-16	2,193	2,212	2,193	2,206	35,700	2,206
2022-09-15	2,181	2,199	2,170	2,193	18,300	2,193
2022-09-14	2,180	2,188	2,172	2,177	20,300	2,177
2022-09-13	2,208	2,208	2,193	2,193	19,200	2,193
2022-09-12	2,210	2,210	2,194	2,204	17,200	2,204
2022-09-09	2,190	2,212	2,190	2,200	31,600	2,200
2022-09-08	2,188	2,199	2,186	2,199	23,000	2,199
2022-09-07	2,186	2,193	2,157	2,168	23,900	2,168
2022-09-06	2,189	2,199	2,174	2,186	24,800	2,186
2022-09-05	2,192	2,194	2,177	2,180	16,000	2,180
2022-09-02	2,222	2,222	2,197	2,210	23,700	2,210
2022-09-01	2,226	2,229	2,210	2,210	28,600	2,210
2022-08-31	2,218	2,232	2,212	2,228	16,600	2,228
2022-08-30	2,210	2,223	2,204	2,223	11,100	2,223
2022-08-29	2,195	2,216	2,195	2,206	19,400	2,206
2022-08-26	2,207	2,223	2,202	2,219	13,900	2,219
2022-08-25	2,196	2,207	2,185	2,207	21,700	2,207
2022-08-24	2,174	2,194	2,174	2,187	14,700	2,187
2022-08-23	2,190	2,190	2,174	2,182	13,100	2,182
2022-08-22	2,162	2,190	2,162	2,190	13,700	2,190
2022-08-19	2,161	2,178	2,156	2,176	10,500	2,176
2022-08-18	2,163	2,181	2,157	2,158	20,100	2,158
2022-08-17	2,175	2,186	2,174	2,181	26,800	2,181
2022-08-16	2,144	2,157	2,134	2,154	38,400	2,154
2022-08-15	2,138	2,144	2,133	2,135	20,100	2,135
2022-08-12	2,125	2,141	2,120	2,132	28,200	2,132
2022-08-10	2,087	2,108	2,087	2,107	11,600	2,107
2022-08-09	2,097	2,100	2,087	2,087	16,900	2,087
2022-08-08	2,089	2,104	2,088	2,097	9,900	2,097
2022-08-05	2,076	2,092	2,076	2,091	9,000	2,091
2022-08-04	2,093	2,093	2,076	2,081	20,700	2,081
2022-08-03	2,093	2,095	2,086	2,088	23,400	2,088
2022-08-02	2,121	2,121	2,094	2,097	23,000	2,097
2022-08-01	2,106	2,124	2,104	2,124	18,500	2,124
2022-07-29	2,107	2,107	2,094	2,104	16,600	2,104
2022-07-28	2,113	2,114	2,091	2,097	32,600	2,097
2022-07-27	2,118	2,118	2,101	2,101	12,700	2,101
2022-07-26	2,097	2,125	2,097	2,115	26,600	2,115
2022-07-25	2,090	2,099	2,086	2,091	15,200	2,091
2022-07-22	2,091	2,104	2,089	2,090	24,800	2,090
2022-07-21	2,077	2,102	2,077	2,102	14,000	2,102
2022-07-20	2,095	2,098	2,085	2,095	30,400	2,095
2022-07-19	2,098	2,098	2,067	2,072	22,600	2,072
2022-07-15	2,064	2,065	2,058	2,059	23,900	2,059
2022-07-14	2,073	2,082	2,062	2,064	20,900	2,064
2022-07-13	2,073	2,083	2,072	2,074	11,200	2,074
2022-07-12	2,088	2,091	2,071	2,073	21,200	2,073
2022-07-11	2,071	2,089	2,067	2,089	30,400	2,089
2022-07-08	2,056	2,075	2,049	2,051	38,000	2,051
2022-07-07	2,042	2,063	2,042	2,055	32,700	2,055
2022-07-06	2,066	2,076	2,035	2,035	47,200	2,035
2022-07-05	2,073	2,077	2,058	2,076	24,200	2,076
2022-07-04	2,072	2,074	2,058	2,074	22,600	2,074
2022-07-01	2,090	2,098	2,046	2,051	51,100	2,051
2022-06-30	2,066	2,092	2,065	2,092	30,500	2,092
2022-06-29	2,086	2,106	2,066	2,066	55,500	2,066
2022-06-28	2,089	2,110	2,086	2,094	25,700	2,094
2022-06-27	2,105	2,120	2,086	2,088	30,900	2,088
2022-06-24	2,089	2,095	2,081	2,095	24,400	2,095
2022-06-23	2,090	2,097	2,084	2,092	12,200	2,092
2022-06-22	2,090	2,092	2,079	2,090	12,500	2,090
2022-06-21	2,051	2,082	2,051	2,079	21,400	2,079
2022-06-20	2,067	2,078	2,040	2,051	18,400	2,051
2022-06-17	2,052	2,071	2,050	2,050	38,600	2,050
2022-06-16	2,059	2,083	2,057	2,074	16,700	2,074
2022-06-15	2,050	2,066	2,050	2,050	19,900	2,050
2022-06-14	2,053	2,064	2,045	2,050	22,200	2,050
2022-06-13	2,050	2,067	2,050	2,057	44,500	2,057
2022-06-10	2,060	2,073	2,060	2,063	25,900	2,063
2022-06-09	2,060	2,095	2,057	2,087	29,800	2,087
2022-06-08	2,062	2,075	2,060	2,066	24,900	2,066
2022-06-07	2,050	2,070	2,050	2,062	32,300	2,062
2022-06-06	2,033	2,046	2,029	2,042	20,300	2,042
2022-06-03	2,041	2,053	2,033	2,034	31,900	2,034
2022-06-02	2,034	2,044	2,034	2,044	16,600	2,044
2022-06-01	2,038	2,046	2,032	2,046	36,700	2,046
2022-05-31	2,031	2,047	2,019	2,022	33,800	2,022
2022-05-30	2,039	2,059	2,022	2,022	70,100	2,022
2022-05-27	2,030	2,041	2,020	2,041	45,100	2,041
2022-05-26	2,007	2,021	2,007	2,013	20,400	2,013
2022-05-25	2,008	2,019	2,005	2,005	24,700	2,005
2022-05-24	2,023	2,025	2,005	2,008	28,200	2,008
2022-05-23	2,022	2,024	2,009	2,020	24,200	2,020
2022-05-20	2,012	2,015	1,998	2,012	37,700	2,012
2022-05-19	2,003	2,020	1,996	2,007	49,800	2,007
2022-05-18	2,020	2,026	2,004	2,019	32,900	2,019
2022-05-17	2,025	2,029	2,012	2,017	23,800	2,017
2022-05-16	2,067	2,067	2,015	2,025	40,600	2,025
2022-05-13	2,003	2,055	2,000	2,046	45,100	2,046
2022-05-12	2,031	2,035	2,000	2,000	53,100	2,000
2022-05-11	2,050	2,086	2,036	2,044	25,300	2,044
2022-05-10	2,071	2,094	2,062	2,070	21,800	2,070
2022-05-09	2,110	2,110	2,086	2,086	21,900	2,086
2022-05-06	2,098	2,113	2,095	2,113	23,700	2,113
2022-05-02	2,060	2,089	2,059	2,087	19,200	2,087
2022-04-28	2,000	2,069	2,000	2,069	46,500	2,069
2022-04-27	2,022	2,030	1,990	1,990	80,000	1,990
2022-04-26	2,027	2,040	2,027	2,034	14,300	2,034
2022-04-25	2,030	2,041	2,027	2,036	21,900	2,036
2022-04-22	2,074	2,074	2,048	2,052	13,400	2,052
2022-04-21	2,078	2,097	2,067	2,084	20,600	2,084
2022-04-20	2,055	2,085	2,048	2,083	21,000	2,083
2022-04-19	2,065	2,065	2,040	2,047	14,300	2,047
2022-04-18	2,039	2,052	2,029	2,046	18,800	2,046
2022-04-15	2,048	2,061	2,040	2,061	18,700	2,061
2022-04-14	2,051	2,064	2,045	2,051	15,000	2,051
2022-04-13	2,023	2,051	2,015	2,048	34,800	2,048
2022-04-12	2,015	2,034	2,010	2,023	23,300	2,023
2022-04-11	2,017	2,035	2,011	2,015	23,900	2,015
2022-04-08	2,030	2,035	2,004	2,011	78,400	2,011
2022-04-07	2,024	2,044	2,024	2,035	31,400	2,035
2022-04-06	2,036	2,069	2,036	2,037	24,800	2,037
2022-04-05	2,075	2,080	2,052	2,052	30,400	2,052
2022-04-04	2,059	2,085	2,059	2,071	17,500	2,071
2022-04-01	2,053	2,074	2,041	2,066	28,200	2,066
2022-03-31	2,103	2,109	2,063	2,063	32,200	2,063
2022-03-30	2,136	2,140	2,099	2,118	44,500	2,118
2022-03-29	2,198	2,198	2,170	2,180	42,500	2,180
2022-03-28	2,202	2,211	2,185	2,211	40,300	2,211
2022-03-25	2,217	2,217	2,189	2,202	23,700	2,202
2022-03-24	2,212	2,212	2,179	2,200	27,400	2,200
2022-03-23	2,201	2,228	2,198	2,222	30,100	2,222
2022-03-22	2,214	2,219	2,185	2,198	39,700	2,198
2022-03-18	2,203	2,218	2,183	2,218	54,500	2,218
2022-03-17	2,190	2,214	2,174	2,205	49,800	2,205
2022-03-16	2,182	2,182	2,156	2,169	24,100	2,169
2022-03-15	2,141	2,183	2,138	2,182	25,900	2,182
2022-03-14	2,137	2,157	2,130	2,138	25,200	2,138
2022-03-11	2,096	2,128	2,095	2,126	50,700	2,126
2022-03-10	2,077	2,119	2,077	2,114	31,600	2,114
2022-03-09	2,041	2,080	2,035	2,039	49,800	2,039
2022-03-08	2,055	2,059	2,017	2,041	63,800	2,041
2022-03-07	2,070	2,092	2,054	2,082	31,500	2,082
2022-03-04	2,094	2,131	2,087	2,088	26,000	2,088
2022-03-03	2,093	2,138	2,086	2,104	61,000	2,104
2022-03-02	2,104	2,145	2,085	2,085	52,300	2,085
2022-03-01	2,215	2,215	2,167	2,178	35,700	2,178
2022-02-28	2,145	2,211	2,145	2,200	28,400	2,200
2022-02-25	2,200	2,200	2,115	2,129	54,500	2,129
2022-02-24	2,195	2,207	2,172	2,197	47,600	2,197
2022-02-22	2,225	2,234	2,202	2,225	28,900	2,225
2022-02-21	2,258	2,273	2,236	2,246	16,400	2,246
2022-02-18	2,272	2,287	2,234	2,244	44,500	2,244
2022-02-17	2,306	2,310	2,278	2,304	21,700	2,304
2022-02-16	2,276	2,311	2,276	2,306	32,100	2,306
2022-02-15	2,278	2,307	2,248	2,252	45,100	2,252
2022-02-14	2,215	2,279	2,210	2,278	52,800	2,278
2022-02-10	2,250	2,252	2,219	2,235	43,100	2,235
2022-02-09	2,244	2,245	2,220	2,245	39,600	2,245
2022-02-08	2,228	2,240	2,207	2,229	35,900	2,229
2022-02-07	2,189	2,226	2,183	2,213	46,800	2,213
2022-02-04	2,150	2,186	2,147	2,178	36,800	2,178
2022-02-03	2,147	2,150	2,128	2,150	26,700	2,150
2022-02-02	2,129	2,149	2,116	2,148	31,700	2,148
2022-02-01	2,119	2,125	2,103	2,114	35,300	2,114
2022-01-31	2,075	2,107	2,059	2,105	24,700	2,105
2022-01-28	2,070	2,084	2,054	2,084	28,400	2,084
2022-01-27	2,089	2,100	2,026	2,042	33,900	2,042
2022-01-26	2,083	2,091	2,061	2,073	20,200	2,073
2022-01-25	2,083	2,083	2,053	2,083	18,200	2,083
2022-01-24	2,050	2,088	2,046	2,083	33,200	2,083
2022-01-21	2,034	2,060	2,011	2,053	41,900	2,053
2022-01-20	2,075	2,095	2,049	2,049	31,000	2,049
2022-01-19	2,120	2,127	2,075	2,075	39,000	2,075
2022-01-18	2,177	2,188	2,136	2,143	34,300	2,143
2022-01-17	2,160	2,172	2,146	2,163	23,900	2,163
2022-01-14	2,179	2,179	2,129	2,147	35,100	2,147
2022-01-13	2,171	2,193	2,168	2,180	33,100	2,180
2022-01-12	2,190	2,194	2,166	2,171	40,900	2,171
2022-01-11	2,150	2,192	2,146	2,192	40,800	2,192
2022-01-07	2,133	2,172	2,133	2,148	57,900	2,148
2022-01-06	2,106	2,131	2,104	2,122	25,000	2,122
2022-01-05	2,115	2,129	2,113	2,121	19,900	2,121
2022-01-04	2,098	2,117	2,096	2,117	26,800	2,117

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 [2022年度]

8393 (株)宮崎銀行の時系列データ [2022年度]