[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 
2016-12-09361.00366.00360.00365.00349000126680000
2016-12-08369.00369.00357.00364.00333000120706000
2016-12-07352.00363.00352.00363.0018600066784000
2016-12-06355.00358.00349.00351.0026000091385000
2016-12-05350.00353.00346.00349.0020500071508000
2016-12-02361.00366.00354.00355.00301000107612000
2016-12-01366.00367.00359.00362.0023000083578000
2016-11-30359.00363.00357.00362.0027600099415000
2016-11-29354.00359.00353.00359.0021100075227000
2016-11-28351.00360.00345.00359.00295000104227000
2016-11-25345.00354.00339.00354.00407000141360000
2016-11-24357.00358.00343.00345.0026900093725000
2016-11-22359.00359.00353.00356.0021800077551000
2016-11-21353.00361.00350.00360.00315000112003000
2016-11-18352.00355.00346.00351.00292000102248000
2016-11-17327.00348.00327.00347.00350000118250000
2016-11-16321.00330.00320.00330.0028400092144000
2016-11-15320.00322.00315.00321.0029400093946000
2016-11-14312.00324.00312.00320.0019400061949000
2016-11-11310.00323.00306.00312.00377000118031000
2016-11-10299.00311.00296.00310.00359000109520000
2016-11-09295.00298.00274.00277.0031100088322000
2016-11-08293.00300.00293.00294.0012800037791000
2016-11-07291.00298.00291.00295.0012300036303000
2016-11-04289.00289.00286.00288.0014300041142000
2016-11-02293.00293.00288.00292.0020000058106000
2016-11-01298.00299.00294.00296.0013800040889000
2016-10-31296.00297.00294.00296.0010600031297000
2016-10-28296.00300.00294.00298.0031100092413000
2016-10-27292.00295.00290.00294.0013700040106000
2016-10-26289.00291.00287.00290.0012400035908000
2016-10-25288.00295.00288.00291.0018400053724000
2016-10-24289.00290.00286.00289.008700025083000
2016-10-21287.00289.00286.00288.009800028182000
2016-10-20279.00287.00279.00287.0010200029070000
2016-10-19282.00283.00280.00280.0013600038260000
2016-10-18280.00284.00278.00283.0011400032077000
2016-10-17280.00285.00279.00280.0013600038325000
2016-10-14280.00280.00275.00279.0016400045656000
2016-10-13284.00285.00278.00280.0013700038571000
2016-10-12285.00286.00282.00283.0010500029819000
2016-10-11281.00287.00281.00287.007700021971000
2016-10-07285.00285.00282.00284.0013300037719000
2016-10-06285.00288.00282.00283.0017100048666000
2016-10-05286.00288.00281.00282.0025200071664000
2016-10-04274.00288.00273.00287.00355000100624000
2016-10-03270.00275.00268.00271.009800026675000
2016-09-30273.00273.00266.00267.0023200062398000
2016-09-29279.00283.00275.00281.0017000047612000
2016-09-28272.00279.00269.00277.0018600050850000
2016-09-27275.00276.00264.00274.0030900083591000
2016-09-26279.00282.00276.00276.0014100039157000
2016-09-23282.00283.00277.00283.0025100070518000
2016-09-21273.00287.00262.00285.0035100097666000
2016-09-20266.00276.00266.00270.0022400060721000
2016-09-16259.00272.00258.00268.0024400064785000
2016-09-15265.00265.00257.00257.0015600040623000
2016-09-14263.00266.00263.00265.007800020631000
2016-09-13270.00271.00264.00266.009600025572000
2016-09-12272.00274.00267.00270.0010200027591000
2016-09-09277.00278.00276.00276.0010800029897000
2016-09-08276.00279.00276.00279.008000022219000
2016-09-07274.00277.00272.00276.009900027151000
2016-09-06274.00280.00274.00277.0011500031844000
2016-09-05275.00279.00273.00274.0012200033642000
2016-09-02276.00279.00272.00276.0013600037404000
2016-09-01272.00280.00272.00276.0016800046404000
2016-08-31268.00273.00266.00272.009600025893000
2016-08-30264.00266.00264.00266.00370009825000
2016-08-29260.00265.00259.00264.0011700030619000
2016-08-26258.00258.00253.00258.0010200026174000
2016-08-25256.00258.00253.00257.005700014588000
2016-08-24256.00260.00256.00257.005400013939000
2016-08-23262.00262.00254.00255.009600024609000
2016-08-22261.00264.00256.00262.008000020767000
2016-08-19265.00267.00260.00261.0010100026539000
2016-08-18267.00277.00265.00265.0014500038865000
2016-08-17264.00272.00262.00271.0011600030977000
2016-08-16273.00274.00265.00265.0010100027081000
2016-08-15276.00278.00270.00271.0010500028777000
2016-08-12278.00280.00267.00276.0016800046102000
2016-08-10282.00282.00273.00275.0017900049458000
2016-08-09288.00292.00284.00289.0013700039466000
2016-08-08277.00287.00277.00286.0014100039787000
2016-08-05271.00275.00269.00272.0010900029637000
2016-08-04269.00274.00269.00271.0025500069204000
2016-08-03277.00280.00267.00268.0022600061724000
2016-08-02288.00291.00283.00285.0022400064481000
2016-08-01292.00295.00282.00292.0032200093375000
2016-07-29272.00302.00272.00299.0031100090006000
2016-07-28278.00278.00274.00275.0010300028346000
2016-07-27271.00282.00270.00280.0022300061520000
2016-07-26264.00270.00264.00268.0013900037126000
2016-07-25264.00268.00263.00266.0012500033210000
2016-07-22257.00263.00257.00262.009500024816000
2016-07-21264.00266.00258.00262.0024200063296000
2016-07-20266.00266.00260.00263.0012600033116000
2016-07-19267.00268.00261.00266.0014800039308000
2016-07-15254.00263.00253.00262.0028000072325000
2016-07-14257.00258.00249.00254.0032900083282000
2016-07-13261.00267.00253.00257.0035300092056000
2016-07-12250.00262.00250.00256.0022500057840000
2016-07-11236.00247.00236.00246.0025800062562000
2016-07-08239.00239.00231.00231.0022900053550000
2016-07-07241.00243.00238.00239.0012100029097000
2016-07-06249.00250.00240.00242.0026500064689000
2016-07-05251.00252.00249.00252.0013900034813000
2016-07-04258.00258.00253.00254.009100023294000
2016-07-01258.00259.00255.00259.0016500042415000
2016-06-30258.00260.00254.00254.0015500039800000
2016-06-29256.00258.00253.00255.0026900068673000
2016-06-28252.00259.00250.00253.00474000119900000
2016-06-27254.00256.00251.00252.0010700027049000
2016-06-24270.00271.00248.00249.0019800050613000
2016-06-23260.00268.00260.00268.0012500033009000
2016-06-22264.00266.00258.00261.0015000039214000
2016-06-21258.00265.00258.00264.007300019153000
2016-06-20263.00263.00259.00261.008100021184000
2016-06-17258.00259.00254.00255.0033900086675000
2016-06-16263.00263.00252.00253.0017800045843000
2016-06-15264.00268.00261.00263.0016800044389000
2016-06-14264.00266.00263.00264.008800023253000
2016-06-13274.00279.00265.00265.0025600069202000
2016-06-10281.00281.00273.00275.0022800063449000
2016-06-09277.00277.00272.00277.0012700034916000
2016-06-08275.00279.00274.00279.0011100030685000
2016-06-07277.00281.00276.00276.008100022501000
2016-06-06272.00276.00271.00275.0016200044365000
2016-06-03276.00284.00276.00277.0010200028321000
2016-06-02292.00292.00280.00280.0016000045631000
2016-06-01296.00303.00295.00296.0012100035956000
2016-05-31283.00295.00283.00295.0014700042748000
2016-05-30284.00285.00281.00284.004200011909000
2016-05-27282.00284.00281.00284.007000019791000
2016-05-26283.00287.00282.00283.006600018775000
2016-05-25284.00284.00280.00283.004200011842000
2016-05-24282.00284.00279.00280.005000014059000
2016-05-23284.00284.00280.00284.008400023723000
2016-05-20280.00286.00280.00285.007000019919000
2016-05-19279.00286.00279.00282.0012100034105000
2016-05-18277.00281.00276.00279.0011400031714000
2016-05-17273.00275.00272.00274.0010700029283000
2016-05-16265.00272.00265.00270.0010300027807000
2016-05-13276.00277.00265.00265.0016900045920000
2016-05-12278.00279.00275.00276.008300023042000
2016-05-11294.00294.00279.00280.0024500070215000
2016-05-10278.00290.00275.00289.0016700047608000
2016-05-09270.00283.00270.00281.0017300048113000
2016-05-06272.00277.00266.00269.0027000072779000
2016-05-02265.00270.00262.00268.0027700073837000
2016-04-28303.00310.00276.00278.0030600088191000
2016-04-27303.00305.00299.00300.0015000045160000
2016-04-26303.00304.00297.00303.0017900053871000
2016-04-25301.00308.00297.00305.0016600050449000
2016-04-22285.00300.00285.00299.0020800060871000
2016-04-21286.00288.00283.00287.0017600050290000
2016-04-20289.00290.00280.00283.0012900036682000
2016-04-19286.00289.00285.00289.0011000031614000
2016-04-18280.00282.00277.00277.0010600029576000
2016-04-15286.00291.00283.00287.0012800036712000
2016-04-14280.00286.00277.00286.0016900047878000
2016-04-13270.00274.00268.00274.007300019875000
2016-04-12258.00270.00258.00266.0012500033074000
2016-04-11261.00262.00257.00257.0011900030791000
2016-04-08259.00266.00258.00263.0016700043813000
2016-04-07263.00265.00261.00263.009000023658000
2016-04-06262.00264.00261.00263.008700022822000
2016-04-05270.00270.00262.00262.0015300040644000
2016-04-04268.00274.00266.00273.0013700037182000
2016-04-01279.00279.00267.00268.0021000057044000
2016-03-31274.00282.00273.00274.0014600040391000
2016-03-30282.00282.00275.00275.009900027494000
2016-03-29285.00285.00281.00283.0011600032816000
2016-03-28281.00291.00280.00291.0015500044282000
2016-03-25282.00283.00278.00280.0010600029765000
2016-03-24289.00291.00282.00283.0016100045970000
2016-03-23297.00297.00290.00292.007300021496000
2016-03-22291.00294.00288.00294.0011800034465000
2016-03-18294.00294.00284.00288.0024400070392000
2016-03-17295.00299.00291.00294.0012700037462000
2016-03-16295.00297.00291.00293.0015400045332000
2016-03-15300.00300.00293.00298.0027600081950000
2016-03-14297.00301.00296.00299.0021600064408000
2016-03-11284.00295.00284.00294.0025100072163000
2016-03-10282.00286.00278.00285.0016000045125000
2016-03-09285.00285.00278.00280.0011500032252000
2016-03-08293.00297.00285.00288.0014500042028000
2016-03-07295.00297.00293.00295.0012200036072000
2016-03-04290.00298.00290.00295.0016700049009000
2016-03-03282.00290.00282.00290.0017800051085000
2016-03-02280.00282.00278.00280.0013000036393000
2016-03-01274.00283.00270.00275.0017300047465000
2016-02-29279.00282.00273.00275.0025100069617000
2016-02-26272.00277.00270.00274.0028500078192000
2016-02-25260.00270.00260.00269.0016700044467000
2016-02-24255.00264.00255.00258.0023000059739000
2016-02-23262.00264.00258.00258.0018800048896000
2016-02-22262.00267.00259.00260.0020700054363000
2016-02-19270.00274.00263.00265.0031300083361000
2016-02-18283.00283.00273.00274.0028700079421000
2016-02-17282.00284.00273.00275.0020800057712000
2016-02-16281.00288.00276.00280.0022900064488000
2016-02-15263.00276.00263.00275.0023000062825000
2016-02-12255.00262.00255.00255.0038800099786000
2016-02-10283.00285.00264.00266.00408000110558000
2016-02-09292.00293.00279.00283.0030600086838000
2016-02-08288.00311.00287.00306.0022500067240000
2016-02-05300.00307.00287.00296.0014300042639000
2016-02-04314.00318.00303.00305.0015300047449000
2016-02-03315.00319.00312.00317.0024400076897000
2016-02-02321.00324.00312.00317.0018200058017000
2016-02-01338.00338.00317.00321.0030300098750000
2016-01-29341.00342.00321.00332.00420000139709000
2016-01-28339.00340.00332.00334.0010900036711000
2016-01-27330.00340.00330.00339.0025800086789000
2016-01-26334.00334.00324.00324.0026700087358000
2016-01-25349.00349.00340.00342.0023600080717000
2016-01-22341.00353.00338.00341.0023200079283000
2016-01-21336.00348.00336.00336.0025200086183000
2016-01-20340.00346.00338.00341.0018600063476000
2016-01-19352.00353.00341.00343.009300032116000
2016-01-18350.00351.00344.00349.007400025751000
2016-01-15360.00363.00351.00353.009500033894000
2016-01-14354.00357.00345.00357.0016700058828000
2016-01-13353.00364.00353.00361.0011100039862000
2016-01-12361.00361.00349.00349.0013900049047000
2016-01-08366.00367.00360.00361.0014000050905000
2016-01-07375.00379.00367.00367.0016700062046000
2016-01-06377.00380.00376.00377.0014800055885000
2016-01-05375.00379.00374.00377.0012700047885000
2016-01-04383.00387.00376.00376.0014500055182000
2015-12-30392.00394.00387.00389.0010700041737000
2015-12-29375.00389.00374.00388.0019700075537000
2015-12-28372.00380.00372.00376.0022900086110000
2015-12-25381.00381.00371.00371.009600035926000
2015-12-24384.00384.00377.00378.0014500055061000
2015-12-22385.00386.00381.00381.0016600063473000
2015-12-21387.00388.00380.00382.0020600078889000
2015-12-18397.00403.00392.00393.0024700098077000
2015-12-17401.00402.00398.00399.0023300093320000
2015-12-16387.00397.00387.00393.00271000106138000
2015-12-15390.00392.00382.00386.00330000127671000
2015-12-14398.00398.00387.00390.0016400064216000
2015-12-11404.00404.00400.00400.00386000155337000
2015-12-10398.00403.00391.00400.00310000123683000
2015-12-09397.00401.00396.00398.0023700094541000
2015-12-08400.00405.00398.00402.0018800075512000
2015-12-07402.00407.00401.00401.0010100040697000
2015-12-04393.00401.00393.00399.00300000119523000
2015-12-03400.00403.00396.00401.0014900059578000

   ※ 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。 

s7db.com Twitter Blog