大分銀行(8392)の株価時系列情報
大分銀行(8392)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 479 | 480 | 477 | 480 | 25,000 |
2001/12/27 | 468 | 469 | 463 | 469 | 14,000 |
2001/12/26 | 479 | 480 | 461 | 468 | 29,000 |
2001/12/25 | 478 | 487 | 478 | 479 | 28,000 |
2001/12/21 | 472 | 478 | 466 | 478 | 120,000 |
2001/12/20 | 464 | 472 | 463 | 472 | 43,000 |
2001/12/19 | 465 | 471 | 459 | 464 | 64,000 |
2001/12/18 | 465 | 465 | 462 | 465 | 42,000 |
2001/12/17 | 460 | 465 | 458 | 462 | 32,000 |
2001/12/14 | 470 | 470 | 460 | 460 | 220,000 |
2001/12/13 | 465 | 470 | 463 | 470 | 84,000 |
2001/12/12 | 465 | 469 | 461 | 463 | 37,000 |
2001/12/11 | 458 | 464 | 458 | 458 | 16,000 |
2001/12/10 | 466 | 471 | 462 | 463 | 20,000 |
2001/12/07 | 472 | 472 | 469 | 471 | 22,000 |
2001/12/06 | 470 | 472 | 469 | 472 | 165,000 |
2001/12/05 | 472 | 472 | 467 | 470 | 39,000 |
2001/12/04 | 464 | 472 | 462 | 472 | 54,000 |
2001/12/03 | 469 | 472 | 464 | 464 | 22,000 |
2001/11/30 | 474 | 474 | 460 | 464 | 46,000 |
2001/11/29 | 474 | 474 | 468 | 469 | 37,000 |
2001/11/28 | 470 | 474 | 469 | 474 | 51,000 |
2001/11/27 | 479 | 479 | 473 | 473 | 22,000 |
2001/11/26 | 480 | 484 | 476 | 484 | 77,000 |
2001/11/22 | 480 | 481 | 480 | 480 | 25,000 |
2001/11/21 | 475 | 480 | 475 | 475 | 30,000 |
2001/11/20 | 480 | 480 | 475 | 475 | 39,000 |
2001/11/19 | 468 | 475 | 468 | 475 | 20,000 |
2001/11/16 | 480 | 485 | 478 | 483 | 26,000 |
2001/11/15 | 480 | 481 | 477 | 477 | 27,000 |
2001/11/14 | 480 | 481 | 477 | 481 | 24,000 |
2001/11/13 | 480 | 482 | 479 | 482 | 41,000 |
2001/11/12 | 480 | 480 | 480 | 480 | 38,000 |
2001/11/09 | 485 | 486 | 480 | 480 | 64,000 |
2001/11/08 | 489 | 489 | 485 | 489 | 39,000 |
2001/11/07 | 484 | 490 | 484 | 489 | 105,000 |
2001/11/06 | 478 | 485 | 478 | 484 | 46,000 |
2001/11/05 | 480 | 483 | 479 | 483 | 90,000 |
2001/11/02 | 480 | 485 | 475 | 475 | 107,000 |
2001/11/01 | 487 | 487 | 472 | 476 | 61,000 |
2001/10/31 | 476 | 483 | 475 | 483 | 63,000 |
2001/10/30 | 478 | 478 | 474 | 476 | 32,000 |
2001/10/29 | 485 | 485 | 478 | 478 | 41,000 |
2001/10/26 | 484 | 488 | 480 | 485 | 100,000 |
2001/10/25 | 484 | 485 | 480 | 484 | 163,000 |
2001/10/24 | 480 | 485 | 480 | 484 | 88,000 |
2001/10/23 | 487 | 487 | 479 | 480 | 163,000 |
2001/10/22 | 475 | 485 | 475 | 485 | 52,000 |
2001/10/19 | 475 | 475 | 470 | 475 | 66,000 |
2001/10/18 | 477 | 480 | 476 | 476 | 84,000 |
2001/10/17 | 478 | 480 | 476 | 479 | 59,000 |
2001/10/16 | 479 | 480 | 477 | 479 | 58,000 |
2001/10/15 | 485 | 485 | 477 | 480 | 45,000 |
2001/10/12 | 480 | 490 | 478 | 490 | 155,000 |
2001/10/11 | 478 | 481 | 477 | 480 | 127,000 |
2001/10/10 | 480 | 480 | 478 | 478 | 75,000 |
2001/10/09 | 479 | 479 | 470 | 470 | 22,000 |
2001/10/05 | 479 | 480 | 477 | 480 | 15,000 |
2001/10/04 | 478 | 480 | 477 | 480 | 42,000 |
2001/10/03 | 480 | 481 | 476 | 478 | 60,000 |
2001/10/02 | 487 | 487 | 477 | 480 | 98,000 |
2001/10/01 | 486 | 490 | 481 | 487 | 84,000 |
2001/09/28 | 488 | 495 | 486 | 491 | 50,000 |
2001/09/27 | 480 | 480 | 479 | 480 | 28,000 |
2001/09/26 | 472 | 480 | 472 | 472 | 22,000 |
2001/09/25 | 480 | 481 | 472 | 472 | 31,000 |
2001/09/21 | 480 | 480 | 475 | 480 | 72,000 |
2001/09/20 | 475 | 480 | 472 | 480 | 28,000 |
2001/09/19 | 484 | 484 | 474 | 482 | 35,000 |
2001/09/18 | 510 | 519 | 489 | 489 | 59,000 |
2001/09/17 | 500 | 500 | 485 | 492 | 30,000 |
2001/09/14 | 501 | 504 | 494 | 500 | 103,000 |
2001/09/13 | 475 | 486 | 475 | 486 | 21,000 |
2001/09/12 | 479 | 479 | 470 | 475 | 40,000 |
2001/09/11 | 485 | 485 | 481 | 485 | 60,000 |
2001/09/10 | 492 | 502 | 485 | 485 | 36,000 |
2001/09/07 | 505 | 506 | 502 | 502 | 22,000 |
2001/09/06 | 490 | 508 | 490 | 505 | 21,000 |
2001/09/05 | 500 | 509 | 500 | 500 | 31,000 |
2001/09/04 | 506 | 510 | 496 | 510 | 53,000 |
2001/09/03 | 498 | 504 | 490 | 494 | 32,000 |
2001/08/31 | 510 | 511 | 502 | 503 | 77,000 |
2001/08/30 | 505 | 510 | 504 | 510 | 39,000 |
2001/08/29 | 510 | 510 | 505 | 505 | 33,000 |
2001/08/28 | 509 | 511 | 505 | 511 | 124,000 |
2001/08/27 | 510 | 512 | 508 | 509 | 122,000 |
2001/08/24 | 503 | 510 | 502 | 507 | 59,000 |
2001/08/23 | 500 | 505 | 500 | 503 | 37,000 |
2001/08/22 | 510 | 514 | 509 | 509 | 63,000 |
2001/08/21 | 502 | 514 | 502 | 510 | 62,000 |
2001/08/20 | 502 | 506 | 497 | 502 | 50,000 |
2001/08/17 | 486 | 498 | 486 | 492 | 48,000 |
2001/08/16 | 500 | 502 | 486 | 490 | 48,000 |
2001/08/15 | 500 | 505 | 490 | 500 | 33,000 |
2001/08/14 | 502 | 510 | 500 | 500 | 34,000 |
2001/08/13 | 490 | 502 | 490 | 502 | 27,000 |
2001/08/10 | 479 | 504 | 479 | 500 | 33,000 |
2001/08/09 | 514 | 518 | 472 | 472 | 47,000 |
2001/08/08 | 519 | 519 | 511 | 518 | 56,000 |
2001/08/07 | 518 | 532 | 510 | 514 | 75,000 |
2001/08/06 | 530 | 545 | 530 | 532 | 43,000 |
2001/08/03 | 542 | 546 | 540 | 540 | 24,000 |
2001/08/02 | 540 | 558 | 540 | 550 | 78,000 |
2001/08/01 | 549 | 560 | 549 | 560 | 109,000 |
2001/07/31 | 541 | 550 | 541 | 549 | 40,000 |
2001/07/30 | 546 | 549 | 541 | 541 | 12,000 |
2001/07/27 | 541 | 549 | 541 | 546 | 26,000 |
2001/07/26 | 544 | 545 | 544 | 545 | 23,000 |
2001/07/25 | 547 | 551 | 543 | 543 | 61,000 |
2001/07/24 | 545 | 550 | 544 | 548 | 57,000 |
2001/07/23 | 546 | 549 | 536 | 549 | 135,000 |
2001/07/19 | 545 | 547 | 545 | 546 | 47,000 |
2001/07/18 | 550 | 550 | 543 | 545 | 49,000 |
2001/07/17 | 543 | 550 | 543 | 546 | 20,000 |
2001/07/16 | 552 | 552 | 548 | 548 | 22,000 |
2001/07/13 | 546 | 553 | 546 | 553 | 48,000 |
2001/07/12 | 550 | 550 | 548 | 549 | 24,000 |
2001/07/11 | 545 | 550 | 545 | 548 | 24,000 |
2001/07/10 | 550 | 555 | 544 | 555 | 65,000 |
2001/07/09 | 557 | 560 | 549 | 559 | 63,000 |
2001/07/06 | 576 | 590 | 560 | 587 | 17,000 |
2001/07/05 | 578 | 578 | 575 | 577 | 17,000 |
2001/07/04 | 580 | 580 | 572 | 578 | 19,000 |
2001/07/03 | 602 | 602 | 586 | 600 | 39,000 |
2001/07/02 | 604 | 604 | 590 | 604 | 34,000 |
2001/06/29 | 600 | 605 | 600 | 605 | 50,000 |
2001/06/28 | 595 | 602 | 595 | 600 | 38,000 |
2001/06/27 | 603 | 603 | 595 | 595 | 25,000 |
2001/06/26 | 595 | 604 | 595 | 603 | 35,000 |
2001/06/25 | 600 | 605 | 597 | 597 | 87,000 |
2001/06/22 | 588 | 600 | 588 | 600 | 72,000 |
2001/06/21 | 571 | 583 | 571 | 583 | 29,000 |
2001/06/20 | 587 | 587 | 552 | 568 | 27,000 |
2001/06/19 | 590 | 590 | 586 | 587 | 29,000 |
2001/06/18 | 586 | 586 | 574 | 574 | 43,000 |
2001/06/15 | 586 | 586 | 585 | 586 | 30,000 |
2001/06/14 | 586 | 590 | 583 | 586 | 17,000 |
2001/06/13 | 581 | 586 | 581 | 586 | 15,000 |
2001/06/12 | 584 | 584 | 572 | 581 | 44,000 |
2001/06/11 | 580 | 584 | 575 | 584 | 45,000 |
2001/06/08 | 588 | 588 | 578 | 583 | 211,000 |
2001/06/07 | 541 | 558 | 541 | 558 | 6,000 |
2001/06/06 | 539 | 541 | 538 | 541 | 12,000 |
2001/06/05 | 547 | 559 | 539 | 539 | 25,000 |
2001/06/04 | 559 | 559 | 557 | 557 | 29,000 |
2001/06/01 | 559 | 559 | 550 | 554 | 31,000 |
2001/05/31 | 551 | 554 | 549 | 551 | 19,000 |
2001/05/30 | 555 | 560 | 555 | 559 | 37,000 |
2001/05/29 | 561 | 568 | 560 | 560 | 16,000 |
2001/05/28 | 590 | 590 | 558 | 568 | 27,000 |
2001/05/25 | 580 | 600 | 580 | 582 | 49,000 |
2001/05/24 | 571 | 580 | 571 | 580 | 33,000 |
2001/05/23 | 567 | 579 | 567 | 571 | 16,000 |
2001/05/22 | 565 | 570 | 565 | 567 | 19,000 |
2001/05/21 | 558 | 567 | 558 | 565 | 32,000 |
2001/05/18 | 558 | 560 | 558 | 558 | 35,000 |
2001/05/17 | 543 | 553 | 542 | 553 | 24,000 |
2001/05/16 | 550 | 550 | 531 | 541 | 63,000 |
2001/05/15 | 548 | 552 | 548 | 552 | 31,000 |
2001/05/14 | 550 | 550 | 549 | 549 | 21,000 |
2001/05/11 | 565 | 565 | 551 | 556 | 59,000 |
2001/05/10 | 585 | 585 | 576 | 577 | 15,000 |
2001/05/09 | 593 | 593 | 588 | 593 | 16,000 |
2001/05/08 | 587 | 597 | 587 | 593 | 20,000 |
2001/05/07 | 597 | 597 | 593 | 596 | 24,000 |
2001/05/02 | 598 | 599 | 596 | 599 | 43,000 |
2001/05/01 | 577 | 590 | 577 | 590 | 27,000 |
2001/04/27 | 584 | 588 | 572 | 572 | 15,000 |
2001/04/26 | 590 | 590 | 575 | 575 | 14,000 |
2001/04/25 | 593 | 595 | 591 | 591 | 10,000 |
2001/04/24 | 595 | 598 | 591 | 594 | 51,000 |
2001/04/23 | 594 | 595 | 594 | 595 | 34,000 |
2001/04/20 | 590 | 594 | 582 | 594 | 21,000 |
2001/04/19 | 583 | 594 | 575 | 594 | 24,000 |
2001/04/18 | 579 | 590 | 579 | 589 | 73,000 |
2001/04/17 | 540 | 559 | 539 | 559 | 38,000 |
2001/04/16 | 543 | 545 | 540 | 540 | 23,000 |
2001/04/13 | 548 | 548 | 540 | 540 | 20,000 |
2001/04/12 | 565 | 565 | 548 | 548 | 7,000 |
2001/04/11 | 565 | 570 | 544 | 552 | 17,000 |
2001/04/10 | 560 | 571 | 545 | 545 | 37,000 |
2001/04/09 | 585 | 585 | 570 | 570 | 11,000 |
2001/04/06 | 587 | 588 | 576 | 580 | 25,000 |
2001/04/05 | 597 | 600 | 586 | 595 | 58,000 |
2001/04/04 | 584 | 595 | 581 | 589 | 71,000 |
2001/04/03 | 595 | 596 | 580 | 588 | 91,000 |
2001/04/02 | 552 | 552 | 532 | 539 | 30,000 |
2001/03/30 | 582 | 582 | 552 | 552 | 21,000 |
2001/03/29 | 598 | 598 | 560 | 560 | 20,000 |
2001/03/28 | 570 | 598 | 570 | 598 | 19,000 |
2001/03/27 | 598 | 600 | 585 | 585 | 28,000 |
2001/03/26 | 580 | 600 | 578 | 600 | 87,000 |
2001/03/23 | 579 | 580 | 570 | 580 | 25,000 |
2001/03/22 | 570 | 580 | 570 | 570 | 34,000 |
2001/03/21 | 550 | 570 | 550 | 570 | 70,000 |
2001/03/19 | 525 | 550 | 525 | 550 | 14,000 |
2001/03/16 | 549 | 556 | 527 | 527 | 33,000 |
2001/03/15 | 501 | 550 | 501 | 550 | 24,000 |
2001/03/14 | 539 | 539 | 520 | 527 | 12,000 |
2001/03/13 | 530 | 540 | 523 | 540 | 14,000 |
2001/03/12 | 555 | 555 | 547 | 547 | 21,000 |
2001/03/09 | 525 | 545 | 525 | 545 | 113,000 |
2001/03/08 | 538 | 552 | 532 | 552 | 19,000 |
2001/03/07 | 535 | 540 | 525 | 540 | 13,000 |
2001/03/06 | 523 | 543 | 522 | 543 | 27,000 |
2001/03/05 | 525 | 526 | 523 | 523 | 16,000 |
2001/03/02 | 550 | 550 | 523 | 523 | 48,000 |
2001/03/01 | 549 | 551 | 535 | 535 | 14,000 |
2001/02/28 | 549 | 550 | 535 | 549 | 16,000 |
2001/02/27 | 568 | 568 | 554 | 560 | 24,000 |
2001/02/26 | 569 | 569 | 564 | 568 | 16,000 |
2001/02/23 | 535 | 560 | 520 | 555 | 22,000 |
2001/02/22 | 550 | 550 | 535 | 535 | 33,000 |
2001/02/21 | 548 | 550 | 548 | 550 | 31,000 |
2001/02/20 | 539 | 548 | 539 | 548 | 22,000 |
2001/02/19 | 537 | 537 | 523 | 537 | 11,000 |
2001/02/16 | 542 | 542 | 534 | 540 | 19,000 |
2001/02/15 | 554 | 555 | 534 | 552 | 23,000 |
2001/02/14 | 540 | 554 | 540 | 554 | 5,000 |
2001/02/13 | 517 | 541 | 517 | 540 | 5,000 |
2001/02/09 | 540 | 558 | 540 | 557 | 6,000 |
2001/02/08 | 543 | 544 | 520 | 540 | 21,000 |
2001/02/07 | 553 | 563 | 550 | 553 | 14,000 |
2001/02/06 | 563 | 564 | 545 | 563 | 15,000 |
2001/02/05 | 578 | 578 | 577 | 577 | 10,000 |
2001/02/02 | 585 | 589 | 580 | 588 | 26,000 |
2001/02/01 | 585 | 585 | 568 | 575 | 17,000 |
2001/01/31 | 575 | 580 | 569 | 580 | 18,000 |
2001/01/30 | 580 | 585 | 575 | 575 | 12,000 |
2001/01/29 | 567 | 584 | 567 | 580 | 9,000 |
2001/01/26 | 580 | 595 | 576 | 595 | 26,000 |
2001/01/25 | 585 | 590 | 585 | 590 | 5,000 |
2001/01/24 | 591 | 593 | 585 | 585 | 5,000 |
2001/01/23 | 599 | 599 | 596 | 599 | 15,000 |
2001/01/22 | 599 | 599 | 585 | 585 | 50,000 |
2001/01/19 | 590 | 600 | 590 | 599 | 14,000 |
2001/01/18 | 599 | 600 | 595 | 600 | 97,000 |
2001/01/17 | 590 | 590 | 580 | 590 | 29,000 |
2001/01/16 | 578 | 590 | 560 | 590 | 15,000 |
2001/01/15 | 580 | 581 | 573 | 573 | 5,000 |
2001/01/12 | 579 | 588 | 579 | 588 | 18,000 |
2001/01/11 | 565 | 580 | 565 | 580 | 26,000 |
2001/01/10 | 560 | 577 | 560 | 560 | 11,000 |
2001/01/09 | 561 | 570 | 560 | 570 | 9,000 |
2001/01/05 | 571 | 571 | 570 | 570 | 30,000 |
2001/01/04 | 600 | 600 | 551 | 551 | 21,000 |