[8393 東証1部] 宮崎銀行 日足 時系列データ

[8393 東証1部] 宮崎銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-143775.003780.003700.003775.0034700130154000
2017-12-133790.003835.003765.003805.0032800124691500
2017-12-123715.003785.003695.003755.0041300154423500
2017-12-113560.003665.003560.003665.0028100101763500
2017-12-083395.003565.003395.003560.0058100203100500
2017-12-073540.003555.003450.003465.0040300140611000
2017-12-063560.003605.003525.003535.0029400104661000
2017-12-053540.003585.003535.003575.002720097160500
2017-12-043625.003625.003550.003550.002380085109500
2017-12-013625.003625.003580.003600.002170078133500
2017-11-303600.003650.003580.003585.0040500145980500
2017-11-293520.003595.003520.003575.0031000110588500
2017-11-283575.003575.003510.003515.002560090307000
2017-11-273585.003590.003560.003575.001570056143000
2017-11-243610.003630.003585.003585.001220043852500
2017-11-223670.003670.003615.003625.002240081427500
2017-11-213640.003690.003640.003655.001710062605500
2017-11-203680.003690.003620.003620.0029500107387500
2017-11-173740.003740.003655.003690.002580095256000
2017-11-163715.003750.003680.003700.001790066395500
2017-11-153785.003785.003655.003730.0035100130317000
2017-11-143850.003860.003780.003810.002040077720000
2017-11-133860.003920.003840.003850.0027400106357500
2017-11-103925.003965.003885.003895.001280050067000
2017-11-093970.004005.003925.003980.002450097381000
2017-11-083910.003985.003880.003970.002370093302000
2017-11-073900.003950.003875.003945.001670065480000
2017-11-063990.003995.003880.003900.0029000113926500
2017-11-024000.004050.003970.004025.001690067915500
2017-11-014090.004090.004005.004020.002000080630000
2017-10-314025.004080.004010.004060.001540062479500
2017-10-304065.004090.003975.004030.0030200121725000
2017-10-274005.004150.004005.004045.0040100163552500
2017-10-264005.004045.003990.004015.002100084454000
2017-10-253930.004065.003925.004005.0044900180374500
2017-10-243845.003935.003830.003905.002140083311500
2017-10-233815.003860.003800.003835.002010077128000
2017-10-203785.003805.003745.003745.0027900105279500
2017-10-193825.003895.003800.003820.001610061538500
2017-10-183900.003900.003825.003840.001940074819500
2017-10-173835.003935.003835.003915.002270088378000
2017-10-163775.003905.003765.003865.0035100135384500
2017-10-133770.003820.003760.003785.0028800109000000
2017-10-123840.003875.003805.003815.001900072747500
2017-10-113860.003885.003835.003855.002190084538500
2017-10-103860.003905.003830.003905.002350091031000
2017-10-063860.003925.003815.003830.002350090698000
2017-10-053850.003900.003845.003870.001530059203000
2017-10-044035.004035.003850.003880.0037400145855000
2017-10-034100.004100.003990.004005.0026700107610000
2017-10-024095.004100.004040.004080.001650067247000
2017-09-294050.004095.004050.004080.001500061131500
2017-09-284070.004110.004015.004080.0034700141235500
2017-09-274125.004125.003980.004025.0026600107538000
2017-09-26406.00421.00406.00421.00336000139503000
2017-09-25406.00414.00406.00411.0019000078082000
2017-09-22403.00409.00399.00409.00394000159810000
2017-09-21404.00408.00395.00398.00289000115985000
2017-09-20400.00404.00399.00404.0022200089383000
2017-09-19385.00402.00383.00400.00408000161307000
2017-09-15374.00380.00373.00380.00315000119378000
2017-09-14377.00379.00373.00375.0012900048432000
2017-09-13369.00378.00369.00376.0014300053569000
2017-09-12370.00370.00365.00367.0015700057596000
2017-09-11368.00371.00361.00363.0017700064691000
2017-09-08366.00370.00364.00368.00371000136013000
2017-09-07365.00372.00365.00368.0013200048596000
2017-09-06367.00370.00361.00368.0022500082258000
2017-09-05374.00379.00370.00371.0016800062850000
2017-09-04379.00380.00369.00377.00389000146015000
2017-09-01379.00384.00375.00381.00357000135417000
2017-08-31376.00381.00372.00373.00349000131478000
2017-08-30370.00376.00366.00375.0025700095299000
2017-08-29367.00369.00364.00369.0011500042195000
2017-08-28364.00370.00360.00369.0020900076406000
2017-08-25363.00367.00363.00365.0012200044459000
2017-08-24361.00366.00361.00361.009500034494000
2017-08-23366.00367.00358.00362.0020400073667000
2017-08-22364.00364.00361.00361.009500034381000
2017-08-21366.00366.00361.00362.007600027616000
2017-08-18365.00366.00361.00364.0018600067717000
2017-08-17374.00375.00368.00368.0016800062205000
2017-08-16381.00381.00374.00375.0016900063718000
2017-08-15381.00386.00379.00381.0021700083095000
2017-08-14379.00382.00373.00379.0022000083271000
2017-08-10373.00384.00369.00376.0025100094040000
2017-08-09377.00377.00369.00373.0021400079562000
2017-08-08376.00379.00372.00379.0021800082053000
2017-08-07375.00377.00372.00375.0019900074514000
2017-08-04370.00373.00369.00372.0014100052349000
2017-08-03365.00370.00362.00370.0019800072558000
2017-08-02378.00378.00368.00369.0014000052066000
2017-08-01370.00375.00369.00375.0018200067731000
2017-07-31373.00374.00369.00369.0017200063882000
2017-07-28369.00375.00368.00375.0017500065117000
2017-07-27368.00373.00364.00369.0019900073296000
2017-07-26366.00369.00364.00368.008800032257000
2017-07-25371.00371.00363.00364.0013000047612000
2017-07-24364.00373.00362.00373.00273000100416000
2017-07-21367.00367.00360.00365.0011700042507000
2017-07-20363.00367.00361.00367.0010700039023000
2017-07-19364.00366.00360.00364.0025800093764000
2017-07-18365.00365.00361.00362.0017800064495000
2017-07-14362.00368.00362.00367.0019400070896000
2017-07-13369.00369.00359.00359.009600034716000
2017-07-12366.00368.00363.00367.0017900065519000
2017-07-11362.00369.00362.00368.009400034470000
2017-07-10364.00366.00362.00364.0012300044785000
2017-07-07365.00367.00360.00362.0014400052331000
2017-07-06368.00369.00365.00369.009600035281000
2017-07-05364.00369.00364.00368.0016100059075000
2017-07-04372.00373.00366.00369.0016400060542000
2017-07-03370.00372.00365.00370.0018800069427000
2017-06-30372.00374.00368.00369.00323000119459000
2017-06-29362.00375.00362.00373.00523000192646000
2017-06-28357.00363.00356.00359.00364000130881000
2017-06-27358.00362.00358.00359.0015800056897000
2017-06-26360.00360.00355.00357.0014100050347000
2017-06-23355.00360.00355.00359.0012300044079000
2017-06-22355.00359.00355.00357.0015900056740000
2017-06-21355.00359.00353.00355.00371000132024000
2017-06-20364.00364.00358.00358.00328000118385000
2017-06-19365.00366.00358.00360.0023800086155000
2017-06-16368.00369.00361.00362.00619000225336000
2017-06-15375.00376.00366.00367.0022700083995000
2017-06-14384.00387.00374.00375.00434000164092000
2017-06-13381.00387.00381.00384.0013300051220000
2017-06-12378.00387.00378.00381.00292000111402000
2017-06-09377.00385.00375.00383.00422000160315000
2017-06-08378.00382.00376.00377.0023500088919000
2017-06-07374.00381.00370.00378.0023100086799000
2017-06-06374.00381.00373.00374.00320000120856000
2017-06-05373.00377.00368.00375.00324000120849000
2017-06-02360.00383.00360.00381.00604000225988000
2017-06-01353.00359.00353.00357.0016800059901000
2017-05-31347.00354.00346.00352.0028400099474000
2017-05-30354.00356.00350.00352.0014300050362000
2017-05-29359.00359.00354.00356.0026700095031000
2017-05-26362.00364.00358.00360.00307000110455000
2017-05-25367.00369.00363.00364.0024800090641000
2017-05-24361.00370.00359.00369.00334000121928000
2017-05-23362.00365.00358.00362.0018100065523000
2017-05-22359.00364.00356.00363.0023400084541000
2017-05-19358.00361.00354.00360.0020100071813000
2017-05-18361.00363.00357.00362.00293000105677000
2017-05-17367.00371.00363.00370.0017100062987000
2017-05-16364.00373.00363.00370.0027000099291000
2017-05-15361.00367.00361.00365.0019600071370000
2017-05-12360.00363.00359.00361.0026100094222000
2017-05-11365.00371.00365.00368.0020000073640000
2017-05-10371.00371.00367.00368.0017700065220000
2017-05-09361.00372.00361.00371.0025500093845000
2017-05-08353.00368.00352.00366.00428000154829000
2017-05-02350.00353.00344.00344.0028500099282000
2017-05-01340.00350.00338.00348.0024500084566000
2017-04-28350.00350.00342.00342.0024100083233000
2017-04-27350.00354.00346.00351.0022300078326000
2017-04-26348.00354.00348.00351.00285000100247000
2017-04-25343.00351.00343.00348.00326000113449000
2017-04-24349.00349.00344.00344.00291000100910000
2017-04-21340.00346.00339.00341.00352000120277000
2017-04-20337.00342.00335.00340.0023800081013000
2017-04-19334.00340.00330.00334.0024300081397000
2017-04-18337.00344.00336.00338.0024500083279000
2017-04-17333.00334.00329.00332.0018300060591000
2017-04-14330.00333.00328.00330.0018600061508000
2017-04-13330.00336.00329.00333.0017900059682000
2017-04-12332.00337.00329.00336.0019200063962000
2017-04-11336.00336.00332.00335.0014800049496000
2017-04-10334.00342.00334.00337.0022300075236000
2017-04-07333.00339.00326.00333.00319000106769000
2017-04-06331.00333.00329.00330.0016800055600000
2017-04-05341.00343.00334.00335.0024600082909000
2017-04-04345.00345.00340.00342.0020700070849000
2017-04-03347.00348.00341.00345.0018900065138000
2017-03-31351.00352.00343.00343.0028200097639000
2017-03-30350.00350.00345.00347.0018700064907000
2017-03-29353.00353.00347.00351.0017800062273000
2017-03-28350.00355.00350.00355.00351000123594000
2017-03-27347.00349.00340.00346.0022400077178000
2017-03-24344.00355.00343.00353.00289000101692000
2017-03-23355.00355.00344.00345.00372000129513000
2017-03-22367.00368.00358.00360.00308000111491000
2017-03-21371.00374.00368.00372.00295000109432000
2017-03-17365.00372.00363.00372.00355000130883000
2017-03-16365.00369.00363.00368.00352000128979000
2017-03-15366.00368.00364.00366.0012800046841000
2017-03-14370.00370.00366.00366.0011800043319000
2017-03-13371.00372.00368.00370.0018800069599000
2017-03-10374.00374.00369.00372.00446000166074000
2017-03-09365.00370.00363.00370.0021400078444000
2017-03-08368.00368.00363.00365.0018400067125000
2017-03-07372.00372.00367.00370.0014800054720000
2017-03-06363.00377.00363.00375.00287000106652000
2017-03-03368.00370.00363.00368.0021000076999000
2017-03-02373.00374.00367.00369.0023900088311000
2017-03-01370.00370.00364.00368.0023700087043000
2017-02-28363.00374.00363.00370.00353000130523000
2017-02-27369.00370.00359.00361.00330000119381000
2017-02-24372.00375.00369.00372.0013200049190000
2017-02-23382.00382.00372.00376.00294000110473000
2017-02-22387.00389.00381.00386.0023600091196000
2017-02-21381.00386.00379.00384.0016300062416000
2017-02-20381.00381.00374.00378.0026500099969000
2017-02-17380.00383.00378.00381.0021100080258000
2017-02-16382.00390.00379.00382.00291000111276000
2017-02-15376.00382.00374.00382.0022200084220000
2017-02-14381.00382.00372.00372.00313000117814000
2017-02-13393.00393.00377.00379.00275000105404000
2017-02-10387.00392.00387.00389.00316000123106000
2017-02-09384.00386.00380.00382.0018200069651000
2017-02-08386.00387.00381.00387.0012100046568000
2017-02-07380.00389.00380.00385.0020700079791000
2017-02-06390.00391.00384.00385.0023900092486000
2017-02-03369.00389.00369.00386.00394000150755000
2017-02-02382.00383.00367.00369.00381000142508000
2017-02-01371.00381.00368.00379.0025300094861000
2017-01-31379.00382.00374.00375.0017300065140000
2017-01-30381.00389.00378.00386.0016300062640000
2017-01-27385.00390.00382.00383.00322000124179000
2017-01-26380.00388.00380.00385.0020500078816000
2017-01-25371.00377.00366.00375.00272000101205000
2017-01-24373.00373.00362.00363.0017300063184000
2017-01-23374.00376.00371.00373.009900037041000
2017-01-20376.00382.00374.00377.0018400069514000
2017-01-19372.00383.00372.00380.0021000079439000
2017-01-18372.00374.00366.00372.00293000108429000
2017-01-17377.00381.00372.00376.00297000111625000
2017-01-16388.00388.00378.00381.0023300088989000
2017-01-13382.00388.00379.00387.00281000108006000
2017-01-12378.00384.00377.00382.00270000102820000
2017-01-11383.00385.00379.00382.0014600055712000
2017-01-10378.00385.00374.00383.00336000127485000
2017-01-06374.00382.00372.00380.00269000101272000
2017-01-05382.00382.00372.00380.00271000102521000
2017-01-04362.00385.00361.00383.00559000208718000
2016-12-30357.00362.00356.00361.0016100057802000
2016-12-29359.00361.00356.00360.0025800092792000
2016-12-28360.00363.00358.00363.009700035059000
2016-12-27359.00363.00358.00360.0012100043524000
2016-12-26364.00364.00355.00359.0014600052479000
2016-12-22360.00363.00357.00363.0025500091923000
2016-12-21364.00369.00358.00362.00354000128023000
2016-12-20367.00367.00362.00366.0016900061685000
2016-12-19370.00372.00365.00368.0015000055183000
2016-12-16370.00373.00364.00371.00275000101582000
2016-12-15363.00369.00361.00367.0023800086836000
2016-12-14371.00371.00362.00363.0026400096249000
2016-12-13370.00373.00365.00373.0018100067114000
2016-12-12367.00372.00361.00371.00541000198245000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter