8393 (株)宮崎銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,566	2,619	2,566	2,619	34,500	2,619
2023-12-28	2,557	2,573	2,549	2,571	15,100	2,571
2023-12-27	2,519	2,557	2,519	2,557	25,800	2,557
2023-12-26	2,511	2,535	2,511	2,529	17,300	2,529
2023-12-25	2,539	2,549	2,510	2,520	22,000	2,520
2023-12-22	2,470	2,507	2,460	2,501	26,900	2,501
2023-12-21	2,460	2,460	2,432	2,448	37,600	2,448
2023-12-20	2,463	2,485	2,463	2,475	48,100	2,475
2023-12-19	2,503	2,504	2,469	2,483	37,500	2,483
2023-12-18	2,504	2,513	2,465	2,501	24,700	2,501
2023-12-15	2,526	2,530	2,496	2,523	41,600	2,523
2023-12-14	2,576	2,576	2,500	2,500	31,500	2,500
2023-12-13	2,562	2,584	2,562	2,576	14,600	2,576
2023-12-12	2,585	2,597	2,552	2,561	23,600	2,561
2023-12-11	2,594	2,640	2,578	2,582	61,100	2,582
2023-12-08	2,580	2,633	2,579	2,594	48,500	2,594
2023-12-07	2,556	2,599	2,556	2,593	19,300	2,593
2023-12-06	2,550	2,579	2,536	2,574	26,800	2,574
2023-12-05	2,573	2,590	2,539	2,539	34,100	2,539
2023-12-04	2,636	2,636	2,580	2,588	36,800	2,588
2023-12-01	2,646	2,669	2,637	2,652	22,100	2,652
2023-11-30	2,645	2,665	2,640	2,646	27,200	2,646
2023-11-29	2,696	2,705	2,630	2,639	39,400	2,639
2023-11-28	2,701	2,743	2,697	2,713	19,400	2,713
2023-11-27	2,712	2,725	2,692	2,707	26,400	2,707
2023-11-24	2,727	2,742	2,695	2,701	11,900	2,701
2023-11-22	2,695	2,734	2,692	2,708	16,400	2,708
2023-11-21	2,725	2,762	2,716	2,716	15,400	2,716
2023-11-20	2,745	2,794	2,730	2,731	19,500	2,731
2023-11-17	2,694	2,740	2,686	2,724	24,600	2,724
2023-11-16	2,748	2,788	2,711	2,711	31,100	2,711
2023-11-15	2,781	2,781	2,723	2,750	34,100	2,750
2023-11-14	2,829	2,829	2,758	2,778	28,600	2,778
2023-11-13	2,835	2,840	2,780	2,798	23,600	2,798
2023-11-10	2,836	2,839	2,796	2,835	25,800	2,835
2023-11-09	2,775	2,825	2,725	2,810	53,100	2,810
2023-11-08	2,957	2,957	2,757	2,777	70,100	2,777
2023-11-07	2,905	2,973	2,891	2,930	27,400	2,930
2023-11-06	2,978	2,987	2,928	2,929	42,400	2,929
2023-11-02	3,010	3,035	2,928	2,960	43,200	2,960
2023-11-01	2,956	2,988	2,925	2,974	45,600	2,974
2023-10-31	2,896	2,935	2,795	2,921	88,500	2,921
2023-10-30	2,886	2,911	2,817	2,838	153,500	2,838
2023-10-27	2,785	2,859	2,771	2,856	43,100	2,856
2023-10-26	2,776	2,787	2,732	2,760	35,500	2,760
2023-10-25	2,716	2,790	2,697	2,760	40,500	2,760
2023-10-24	2,727	2,742	2,653	2,728	36,600	2,728
2023-10-23	2,723	2,765	2,723	2,727	26,800	2,727
2023-10-20	2,707	2,766	2,707	2,717	31,500	2,717
2023-10-19	2,718	2,752	2,716	2,735	27,700	2,735
2023-10-18	2,720	2,753	2,700	2,742	39,400	2,742
2023-10-17	2,686	2,718	2,662	2,685	17,300	2,685
2023-10-16	2,641	2,668	2,616	2,668	37,300	2,668
2023-10-13	2,725	2,748	2,663	2,671	31,400	2,671
2023-10-12	2,730	2,746	2,712	2,741	21,900	2,741
2023-10-11	2,764	2,769	2,730	2,739	23,300	2,739
2023-10-10	2,702	2,767	2,693	2,767	50,700	2,767
2023-10-06	2,705	2,727	2,664	2,702	28,700	2,702
2023-10-05	2,626	2,702	2,626	2,690	37,200	2,690
2023-10-04	2,690	2,690	2,625	2,625	46,500	2,625
2023-10-03	2,782	2,782	2,711	2,713	29,200	2,713
2023-10-02	2,821	2,873	2,800	2,809	46,700	2,809
2023-09-29	2,903	2,903	2,763	2,778	40,100	2,778
2023-09-28	2,861	2,916	2,851	2,908	53,500	2,908
2023-09-27	2,870	2,912	2,841	2,911	41,800	2,911
2023-09-26	2,881	2,909	2,861	2,887	35,300	2,887
2023-09-25	2,898	2,898	2,841	2,869	57,200	2,869
2023-09-22	2,872	2,932	2,831	2,911	61,400	2,911
2023-09-21	2,883	2,950	2,883	2,897	34,800	2,897
2023-09-20	2,947	2,952	2,879	2,883	50,900	2,883
2023-09-19	2,885	2,950	2,885	2,938	42,100	2,938
2023-09-15	2,928	2,957	2,865	2,879	50,400	2,879
2023-09-14	2,921	2,929	2,880	2,900	61,000	2,900
2023-09-13	2,866	2,903	2,852	2,871	39,700	2,871
2023-09-12	2,877	2,894	2,819	2,864	45,600	2,864
2023-09-11	2,757	2,874	2,757	2,874	76,600	2,874
2023-09-08	2,743	2,757	2,714	2,717	49,100	2,717
2023-09-07	2,750	2,784	2,744	2,768	27,100	2,768
2023-09-06	2,733	2,797	2,733	2,777	48,700	2,777
2023-09-05	2,742	2,768	2,709	2,731	43,800	2,731
2023-09-04	2,700	2,744	2,688	2,742	51,900	2,742
2023-09-01	2,638	2,679	2,638	2,670	30,100	2,670
2023-08-31	2,631	2,635	2,619	2,619	18,700	2,619
2023-08-30	2,578	2,629	2,578	2,629	35,400	2,629
2023-08-29	2,595	2,598	2,560	2,581	25,800	2,581
2023-08-28	2,594	2,594	2,576	2,593	16,800	2,593
2023-08-25	2,550	2,584	2,546	2,566	30,600	2,566
2023-08-24	2,510	2,563	2,510	2,558	24,600	2,558
2023-08-23	2,486	2,521	2,486	2,521	13,400	2,521
2023-08-22	2,473	2,506	2,473	2,506	26,600	2,506
2023-08-21	2,464	2,474	2,458	2,460	11,800	2,460
2023-08-18	2,493	2,500	2,463	2,470	26,900	2,470
2023-08-17	2,477	2,498	2,456	2,493	24,400	2,493
2023-08-16	2,503	2,508	2,467	2,471	39,000	2,471
2023-08-15	2,509	2,529	2,494	2,523	28,600	2,523
2023-08-14	2,549	2,549	2,502	2,505	25,000	2,505
2023-08-10	2,509	2,530	2,497	2,524	27,900	2,524
2023-08-09	2,556	2,559	2,502	2,519	26,300	2,519
2023-08-08	2,582	2,582	2,556	2,568	20,500	2,568
2023-08-07	2,548	2,580	2,542	2,566	24,200	2,566
2023-08-04	2,517	2,549	2,503	2,548	34,300	2,548
2023-08-03	2,550	2,553	2,515	2,519	41,600	2,519
2023-08-02	2,582	2,584	2,554	2,556	34,500	2,556
2023-08-01	2,615	2,618	2,582	2,586	31,100	2,586
2023-07-31	2,617	2,641	2,594	2,625	62,300	2,625
2023-07-28	2,500	2,577	2,499	2,567	63,200	2,567
2023-07-27	2,478	2,501	2,468	2,497	26,900	2,497
2023-07-26	2,476	2,478	2,463	2,473	9,400	2,473
2023-07-25	2,462	2,479	2,456	2,468	26,700	2,468
2023-07-24	2,500	2,500	2,460	2,464	27,900	2,464
2023-07-21	2,493	2,510	2,474	2,476	54,600	2,476
2023-07-20	2,466	2,502	2,459	2,474	45,800	2,474
2023-07-19	2,451	2,467	2,420	2,441	46,200	2,441
2023-07-18	2,384	2,468	2,384	2,435	37,100	2,435
2023-07-14	2,420	2,426	2,383	2,383	31,300	2,383
2023-07-13	2,418	2,420	2,385	2,405	38,600	2,405
2023-07-12	2,405	2,422	2,401	2,410	23,500	2,410
2023-07-11	2,432	2,437	2,400	2,400	23,300	2,400
2023-07-10	2,435	2,469	2,423	2,427	35,400	2,427
2023-07-07	2,394	2,439	2,372	2,420	63,400	2,420
2023-07-06	2,411	2,432	2,390	2,391	50,000	2,391
2023-07-05	2,420	2,437	2,389	2,416	50,500	2,416
2023-07-04	2,361	2,426	2,361	2,426	72,700	2,426
2023-07-03	2,336	2,356	2,336	2,353	19,800	2,353
2023-06-30	2,341	2,344	2,315	2,329	41,100	2,329
2023-06-29	2,342	2,347	2,314	2,326	41,000	2,326
2023-06-28	2,300	2,339	2,297	2,339	62,500	2,339
2023-06-27	2,283	2,293	2,273	2,286	23,500	2,286
2023-06-26	2,292	2,293	2,267	2,270	23,500	2,270
2023-06-23	2,298	2,299	2,274	2,281	35,000	2,281
2023-06-22	2,287	2,299	2,282	2,288	37,100	2,288
2023-06-21	2,269	2,287	2,266	2,276	27,000	2,276
2023-06-20	2,270	2,275	2,261	2,273	20,200	2,273
2023-06-19	2,260	2,276	2,254	2,270	20,600	2,270
2023-06-16	2,274	2,282	2,252	2,260	41,100	2,260
2023-06-15	2,282	2,293	2,273	2,274	27,600	2,274
2023-06-14	2,274	2,295	2,274	2,281	31,900	2,281
2023-06-13	2,266	2,275	2,253	2,257	60,000	2,257
2023-06-12	2,275	2,292	2,257	2,264	34,200	2,264
2023-06-09	2,264	2,283	2,259	2,274	49,700	2,274
2023-06-08	2,252	2,282	2,246	2,253	35,400	2,253
2023-06-07	2,264	2,288	2,250	2,251	43,100	2,251
2023-06-06	2,267	2,268	2,244	2,262	43,300	2,262
2023-06-05	2,304	2,320	2,263	2,286	54,300	2,286
2023-06-02	2,255	2,281	2,249	2,280	47,900	2,280
2023-06-01	2,244	2,262	2,243	2,248	28,100	2,248
2023-05-31	2,248	2,262	2,244	2,250	61,300	2,250
2023-05-30	2,270	2,279	2,256	2,256	28,400	2,256
2023-05-29	2,283	2,292	2,276	2,278	23,700	2,278
2023-05-26	2,300	2,303	2,266	2,266	46,500	2,266
2023-05-25	2,306	2,309	2,291	2,297	37,300	2,297
2023-05-24	2,312	2,328	2,303	2,306	33,100	2,306
2023-05-23	2,308	2,322	2,289	2,306	36,400	2,306
2023-05-22	2,325	2,331	2,301	2,303	36,200	2,303
2023-05-19	2,376	2,376	2,324	2,325	49,800	2,325
2023-05-18	2,367	2,390	2,361	2,380	55,500	2,380
2023-05-17	2,327	2,358	2,312	2,348	32,100	2,348
2023-05-16	2,344	2,344	2,314	2,331	39,500	2,331
2023-05-15	2,350	2,369	2,326	2,332	32,400	2,332
2023-05-12	2,348	2,349	2,315	2,330	65,300	2,330
2023-05-11	2,382	2,405	2,381	2,405	21,700	2,405
2023-05-10	2,410	2,413	2,394	2,403	22,800	2,403
2023-05-09	2,401	2,423	2,367	2,410	53,900	2,410
2023-05-08	2,402	2,420	2,397	2,401	34,300	2,401
2023-05-02	2,439	2,445	2,409	2,426	28,400	2,426
2023-05-01	2,432	2,450	2,399	2,424	29,100	2,424
2023-04-28	2,428	2,458	2,404	2,426	47,600	2,426
2023-04-27	2,381	2,407	2,381	2,403	21,100	2,403
2023-04-26	2,411	2,411	2,380	2,391	34,100	2,391
2023-04-25	2,416	2,449	2,416	2,426	22,400	2,426
2023-04-24	2,451	2,455	2,420	2,420	18,800	2,420
2023-04-21	2,465	2,474	2,437	2,443	29,000	2,443
2023-04-20	2,411	2,477	2,411	2,469	37,800	2,469
2023-04-19	2,425	2,430	2,398	2,427	26,700	2,427
2023-04-18	2,392	2,443	2,382	2,437	52,300	2,437
2023-04-17	2,362	2,380	2,357	2,378	39,600	2,378
2023-04-14	2,352	2,375	2,343	2,355	38,000	2,355
2023-04-13	2,357	2,361	2,333	2,352	38,500	2,352
2023-04-12	2,350	2,382	2,350	2,376	31,500	2,376
2023-04-11	2,368	2,370	2,331	2,361	24,400	2,361
2023-04-10	2,359	2,368	2,341	2,346	11,900	2,346
2023-04-07	2,340	2,365	2,338	2,358	28,700	2,358
2023-04-06	2,354	2,354	2,317	2,317	42,300	2,317
2023-04-05	2,378	2,379	2,350	2,355	31,000	2,355
2023-04-04	2,408	2,417	2,388	2,415	30,900	2,415
2023-04-03	2,375	2,422	2,370	2,410	30,600	2,410
2023-03-31	2,352	2,359	2,325	2,340	45,300	2,340
2023-03-30	2,332	2,345	2,295	2,336	45,700	2,336
2023-03-29	2,358	2,391	2,339	2,377	67,900	2,377
2023-03-28	2,363	2,367	2,319	2,334	55,600	2,334
2023-03-27	2,331	2,331	2,303	2,321	34,300	2,321
2023-03-24	2,318	2,341	2,293	2,324	49,300	2,324
2023-03-23	2,350	2,360	2,331	2,352	35,200	2,352
2023-03-22	2,424	2,442	2,384	2,384	73,300	2,384
2023-03-20	2,373	2,413	2,343	2,350	52,600	2,350
2023-03-17	2,420	2,447	2,395	2,423	62,700	2,423
2023-03-16	2,380	2,415	2,362	2,393	102,400	2,393
2023-03-15	2,479	2,523	2,454	2,463	68,500	2,463
2023-03-14	2,491	2,505	2,403	2,407	133,000	2,407
2023-03-13	2,619	2,631	2,539	2,578	156,400	2,578
2023-03-10	2,784	2,790	2,676	2,686	91,000	2,686
2023-03-09	2,744	2,819	2,734	2,799	48,000	2,799
2023-03-08	2,703	2,744	2,702	2,736	33,200	2,736
2023-03-07	2,679	2,713	2,664	2,708	37,500	2,708
2023-03-06	2,695	2,697	2,668	2,677	37,600	2,677
2023-03-03	2,707	2,711	2,676	2,678	51,500	2,678
2023-03-02	2,778	2,797	2,697	2,701	45,700	2,701
2023-03-01	2,703	2,777	2,681	2,776	42,400	2,776
2023-02-28	2,791	2,791	2,708	2,716	34,100	2,716
2023-02-27	2,768	2,785	2,761	2,776	12,400	2,776
2023-02-24	2,807	2,838	2,748	2,768	46,600	2,768
2023-02-22	2,813	2,820	2,785	2,792	27,900	2,792
2023-02-21	2,783	2,822	2,783	2,819	27,200	2,819
2023-02-20	2,754	2,797	2,754	2,783	21,100	2,783
2023-02-17	2,748	2,766	2,737	2,750	26,800	2,750
2023-02-16	2,785	2,799	2,748	2,758	26,000	2,758
2023-02-15	2,746	2,781	2,738	2,775	30,800	2,775
2023-02-14	2,736	2,761	2,720	2,746	15,400	2,746
2023-02-13	2,735	2,777	2,726	2,727	28,100	2,727
2023-02-10	2,687	2,742	2,681	2,724	32,000	2,724
2023-02-09	2,735	2,748	2,691	2,691	55,000	2,691
2023-02-08	2,637	2,714	2,637	2,698	34,900	2,698
2023-02-07	2,581	2,669	2,568	2,646	41,400	2,646
2023-02-06	2,620	2,633	2,543	2,581	63,100	2,581
2023-02-03	2,605	2,631	2,593	2,620	31,700	2,620
2023-02-02	2,649	2,653	2,618	2,629	32,200	2,629
2023-02-01	2,675	2,720	2,647	2,650	33,400	2,650
2023-01-31	2,678	2,697	2,653	2,657	34,300	2,657
2023-01-30	2,630	2,691	2,584	2,680	59,100	2,680
2023-01-27	2,583	2,635	2,564	2,630	35,400	2,630
2023-01-26	2,609	2,609	2,571	2,583	15,800	2,583
2023-01-25	2,611	2,629	2,583	2,609	26,700	2,609
2023-01-24	2,577	2,640	2,565	2,639	38,300	2,639
2023-01-23	2,577	2,625	2,557	2,573	37,200	2,573
2023-01-20	2,534	2,583	2,504	2,576	24,000	2,576
2023-01-19	2,559	2,588	2,518	2,536	36,100	2,536
2023-01-18	2,543	2,561	2,455	2,559	88,300	2,559
2023-01-17	2,591	2,609	2,531	2,542	37,900	2,542
2023-01-16	2,654	2,673	2,585	2,591	52,600	2,591
2023-01-13	2,527	2,673	2,527	2,644	108,600	2,644
2023-01-12	2,455	2,540	2,439	2,527	41,000	2,527
2023-01-11	2,431	2,460	2,427	2,459	17,600	2,459
2023-01-10	2,485	2,506	2,431	2,437	29,400	2,437
2023-01-06	2,492	2,524	2,470	2,485	27,500	2,485
2023-01-05	2,523	2,528	2,474	2,493	53,600	2,493
2023-01-04	2,500	2,532	2,449	2,532	58,900	2,532

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 [2023年度]

8393 (株)宮崎銀行の時系列データ [2023年度]