株価 鹿児島銀行 THE KAGOSHIMA BANK,LTD. (8390)
社名 株式会社鹿児島銀行 英文社名 Bank of kagoshima,LTD. 種類 株式会社 略称 かぎん 郵便番号 892-8650 本社所在地 鹿児島県鹿児島市金生町6番6号 電話番号 099-225-3111（本店） 設立 1879年10月 （第百四十七国立銀行） 業種 銀行業 統一金融機関コード 0185 SWIFTコード KAGOJPJT 事業内容 代表者 大野芳雄（取締役会長） 永田文治（取締役頭取）
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 710 | 715 | 687 | 695 | 447 | -4.27% | 3.34 | 98.03 | -20.00 | 700 | 665 |
| 2008/11/19 | 719 | 726 | 707 | 726 | 335 | 1.97% | 8.10 | 108.96 | 10.00 | 695 | 663 |
| 2008/11/18 | 692 | 726 | 682 | 712 | 417 | 2.01% | 6.95 | 109.84 | -21.67 | 690 | 663 |
| 2008/11/17 | 667 | 714 | 663 | 698 | 487 | 4.18% | 5.33 | 91.71 | -66.67 | 687 | 663 |
| 2008/11/14 | 702 | 708 | 667 | 670 | 347 | -0.30% | 1.52 | 91.19 | -21.67 | 693 | 665 |
| 2008/11/13 | 661 | 694 | 661 | 672 | 340 | -3.86% | 1.98 | 89.22 | 25.00 | 695 | 664 |
| 2008/11/12 | 691 | 707 | 686 | 699 | 277 | 0.00% | 6.06 | 84.41 | 46.67 | 702 | 665 |
| 2008/11/11 | 720 | 725 | 691 | 699 | 383 | -4.12% | 6.03 | 80.25 | 66.67 | 704 | 664 |
| 2008/11/10 | 714 | 732 | 714 | 729 | 502 | 7.21% | 10.36 | 80.23 | 80.00 | 695 | 657 |
| 2008/11/07 | 674 | 700 | 668 | 680 | 384 | -3.41% | 2.83 | 70.40 | 80.00 | 673 | 653 |
| 2008/11/06 | 696 | 704 | 681 | 704 | 392 | -0.56% | 6.23 | 79.15 | 88.33 | 675 | 650 |
| 2008/11/05 | 692 | 709 | 681 | 708 | 616 | 7.60% | 6.57 | 78.77 | 51.67 | 656 | 647 |
| 2008/11/04 | 665 | 667 | 640 | 658 | 452 | 6.99% | -1.25 | 68.01 | 3.33 | 626 | 645 |
| 2008/10/31 | 672 | 683 | 615 | 615 | 785 | -11.13% | -8.23 | 66.84 | -28.33 | 596 | 648 |
| 2008/10/30 | 628 | 697 | 600 | 692 | 884 | 13.82% | 2.48 | 79.28 | -50.00 | 594 | 654 |
| 2008/10/29 | 571 | 619 | 562 | 608 | 593 | 8.38% | -10.30 | 63.35 | -85.00 | 590 | 656 |
| 2008/10/28 | 528 | 561 | 507 | 561 | 651 | 10.43% | -17.88 | 60.29 | -76.67 | 600 | 662 |
| 2008/10/27 | 600 | 631 | 504 | 508 | 1,273 | -15.89% | -26.21 | 57.00 | -63.33 | 634 | 671 |
| 2008/10/24 | 670 | 670 | 601 | 604 | 706 | -9.99% | -13.20 | 63.73 | -41.67 | 672 | 684 |
| 2008/10/23 | 650 | 679 | 636 | 671 | 508 | 1.98% | -4.17 | 67.01 | 18.33 | 698 | 691 |
| 2008/10/22 | 709 | 710 | 658 | 658 | 333 | -9.74% | -6.40 | 56.24 | 53.33 | 697 | 695 |
| 2008/10/21 | 723 | 730 | 716 | 729 | 489 | 3.99% | 3.31 | 64.65 | 85.00 | 703 | 700 |
| 2008/10/20 | 726 | 726 | 682 | 701 | 599 | -4.50% | -0.78 | 53.34 | 78.33 | 692 | 701 |
| 2008/10/17 | 707 | 734 | 688 | 734 | 482 | 10.04% | 3.69 | 65.54 | 43.33 | 666 | 701 |
| 2008/10/16 | 668 | 700 | 642 | 667 | 559 | -3.05% | -5.79 | 55.77 | -16.67 | 646 | 699 |
| 2008/10/15 | 658 | 692 | 655 | 688 | 244 | 2.53% | -3.03 | 66.76 | -46.67 | 638 | 702 |
| 2008/10/14 | 653 | 672 | 650 | 671 | 390 | 17.10% | -5.52 | 59.04 | -81.67 | 629 | 705 |
| 2008/10/10 | 626 | 626 | 555 | 573 | 779 | -9.34% | -19.51 | 50.95 | -93.33 | 630 | 707 |
| 2008/10/09 | 630 | 654 | 621 | 632 | 451 | 0.48% | -11.81 | 61.87 | -90.00 | 656 | 716 |
| 2008/10/08 | 633 | 651 | 625 | 629 | 502 | -2.18% | -12.59 | 50.22 | -91.67 | 676 | 721 |
| 2008/10/07 | 650 | 671 | 627 | 643 | 749 | -4.60% | -11.11 | 51.16 | -90.00 | 700 | 727 |
| 2008/10/06 | 697 | 701 | 669 | 674 | 359 | -4.40% | -7.12 | 65.44 | -76.67 | 715 | 730 |
| 2008/10/03 | 722 | 722 | 703 | 705 | 385 | -3.69% | -3.06 | 66.37 | -71.67 | 729 | 732 |
| 2008/10/02 | 755 | 756 | 728 | 732 | 377 | -2.27% | 0.54 | 67.70 | -43.33 | 740 | 732 |
| 2008/10/01 | 737 | 760 | 731 | 749 | 412 | 4.46% | 2.82 | 67.98 | 13.33 | 745 | 730 |
| 2008/09/30 | 708 | 730 | 704 | 717 | 429 | -3.89% | -1.47 | 63.65 | 33.33 | 745 | 728 |
| 2008/09/29 | 750 | 771 | 740 | 746 | 334 | -1.84% | 2.46 | 72.10 | 63.33 | 753 | 729 |
| 2008/09/26 | 763 | 765 | 738 | 760 | 356 | 0.40% | 4.46 | 74.00 | 78.33 | 754 | 727 |
| 2008/09/25 | 741 | 762 | 728 | 757 | 394 | 1.20% | 4.23 | 73.27 | 63.33 | 741 | 724 |
| 2008/09/24 | 738 | 748 | 723 | 748 | 461 | -1.32% | 3.01 | 62.90 | 18.33 | 730 | 723 |
| 2008/09/22 | 750 | 770 | 749 | 758 | 353 | 1.47% | 4.42 | 73.75 | 5.00 | 724 | 723 |
| 2008/09/19 | 719 | 750 | 716 | 747 | 393 | 6.87% | 3.14 | 74.71 | -31.67 | 721 | 721 |
| 2008/09/18 | 676 | 710 | 667 | 699 | 445 | -0.14% | -3.44 | 62.96 | -46.67 | 717 | 720 |
| 2008/09/17 | 717 | 719 | 693 | 700 | 363 | -2.37% | -3.58 | 65.95 | -1.67 | 728 | 722 |
| 2008/09/16 | 700 | 718 | 699 | 717 | 374 | -3.50% | -1.54 | 68.90 | 53.33 | 735 | 723 |
| 2008/09/12 | 730 | 746 | 728 | 743 | 377 | 2.06% | 1.81 | 75.13 | 78.33 | 739 | 725 |
| 2008/09/11 | 732 | 743 | 725 | 728 | 506 | -3.19% | -0.35 | 63.82 | 68.33 | 731 | 725 |
| 2008/09/10 | 728 | 755 | 724 | 752 | 488 | 2.31% | 2.62 | 67.27 | 53.33 | 727 | 724 |
| 2008/09/09 | 720 | 736 | 713 | 735 | 296 | -0.41% | 0.21 | 60.28 | 48.33 | 720 | 724 |
| 2008/09/08 | 724 | 748 | 721 | 738 | 387 | 4.68% | 0.46 | 67.92 | 6.67 | 712 | 725 |
| 2008/09/05 | 695 | 713 | 691 | 705 | 418 | -0.42% | -4.19 | 56.94 | -48.33 | 706 | 726 |
| 2008/09/04 | 714 | 716 | 697 | 708 | 310 | -0.84% | -4.17 | 57.68 | -63.33 | 710 | 728 |
| 2008/09/03 | 699 | 717 | 699 | 714 | 292 | 2.59% | -3.74 | 57.64 | -73.33 | 709 | 731 |
| 2008/09/02 | 710 | 718 | 691 | 696 | 566 | -1.83% | -6.40 | 56.10 | -70.00 | 710 | 735 |
| 2008/09/01 | 725 | 725 | 705 | 709 | 375 | -2.48% | -5.11 | 59.09 | -65.00 | 716 | 738 |
| 2008/08/29 | 724 | 727 | 714 | 727 | 473 | 3.41% | -3.17 | 59.59 | -55.00 | 722 | 741 |
| 2008/08/28 | 715 | 715 | 691 | 703 | 275 | -1.68% | -6.77 | 45.68 | -75.00 | 723 | 743 |
| 2008/08/27 | 726 | 726 | 710 | 715 | 269 | -1.52% | -5.62 | 52.30 | -63.33 | 728 | 747 |
| 2008/08/26 | 733 | 733 | 721 | 726 | 353 | -2.29% | -4.55 | 62.58 | -3.33 | 731 | 751 |
| 2008/08/25 | 738 | 750 | 738 | 743 | 162 | 1.78% | -2.53 | 75.21 | 5.00 | 731 | 752 |
| 2008/08/22 | 727 | 733 | 717 | 730 | 179 | 0.55% | -4.39 | 67.03 | -46.67 | 733 | 755 |
| 2008/08/21 | 742 | 742 | 715 | 726 | 197 | -0.82% | -5.09 | 67.09 | -63.33 | 736 | 758 |
| 2008/08/20 | 729 | 745 | 728 | 732 | 318 | 0.55% | -4.58 | 64.82 | -71.67 | 733 | 763 |
| 2008/08/19 | 725 | 731 | 719 | 728 | 232 | -3.32% | 52.87 | -80.00 | 735 | 766 | |
| 2008/08/18 | 742 | 772 | 742 | 753 | 250 | 1.62% | -85.00 | 740 | 769 | ||
| 2008/08/15 | 725 | 746 | 725 | 741 | 401 | 3.64% | -93.33 | 741 | 770 | ||
| 2008/08/14 | 728 | 733 | 714 | 715 | 305 | -3.12% | -93.33 | 744 | 772 | ||
| 2008/08/13 | 750 | 750 | 732 | 738 | 206 | -2.12% | -88.33 | 754 | 774 | ||
| 2008/08/12 | 759 | 760 | 754 | 754 | 147 | -0.53% | -81.67 | 763 | 776 | ||
| 2008/08/11 | 759 | 764 | 753 | 758 | 160 | 0.00% | -73.33 | 766 | 778 | ||
| 2008/08/08 | 763 | 767 | 752 | 758 | 213 | -0.52% | -38.33 | 768 | |||
| 2008/08/07 | 787 | 787 | 761 | 762 | 262 | -3.18% | -38.33 | 770 | |||
| 2008/08/06 | 773 | 793 | 773 | 787 | 173 | 2.34% | -38.33 | 774 | |||
| 2008/08/05 | 765 | 780 | 764 | 769 | 143 | 0.52% | -73.33 | 774 | |||
| 2008/08/04 | 775 | 776 | 763 | 765 | 132 | -0.65% | -78.33 | 772 | |||
| 2008/08/01 | 790 | 794 | 765 | 770 | 362 | -1.53% | -75.00 | 777 | |||
| 2008/07/31 | 799 | 799 | 772 | 782 | 313 | -0.26% | -30.00 | 784 | |||
| 2008/07/30 | 775 | 788 | 773 | 784 | 226 | 2.75% | 0.00 | 790 | |||
| 2008/07/29 | 779 | 780 | 760 | 763 | 349 | -3.30% | 20.00 | 792 | |||
| 2008/07/28 | 798 | 814 | 781 | 789 | 341 | -1.74% | 70.00 | 798 | |||
| 2008/07/25 | 806 | 815 | 802 | 803 | 193 | -0.99% | 70.00 | 794 | |||
| 2008/07/24 | 796 | 813 | 796 | 811 | 136 | 2.01% | 51.67 | 788 | |||
| 2008/07/23 | 793 | 812 | 792 | 795 | 238 | 0.25% | 780 | ||||
| 2008/07/22 | 775 | 793 | 774 | 793 | 200 | 2.85% | 777 | ||||
| 2008/07/18 | 775 | 784 | 768 | 771 | 165 | -0.39% | 776 | ||||
| 2008/07/17 | 778 | 783 | 769 | 774 | 181 | 0.78% | |||||
| 2008/07/16 | 769 | 780 | 764 | 768 | 319 | -1.79% | |||||
| 2008/07/15 | 779 | 782 | 773 | 782 | 217 | -0.89% | |||||
| 2008/07/14 | 785 | 802 | 784 | 789 | 413 | 1.15% | |||||
| 2008/07/11 | 800 | 801 | 779 | 780 | 499 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
