[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 
2017-06-28357.00363.00356.00359.00364000130881000
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
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

   ※ 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