日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 504 515 504 514 10,000
2002/12/27 512 513 488 506 42,000
2002/12/26 481 498 481 497 7,000
2002/12/25 490 490 476 480 63,000
2002/12/24 480 489 465 480 122,000
2002/12/20 480 480 465 480 97,000
2002/12/19 475 480 471 480 56,000
2002/12/18 500 500 478 478 31,000
2002/12/17 486 500 486 500 40,000
2002/12/16 500 500 489 489 13,000
2002/12/13 510 510 499 499 209,000
2002/12/12 521 521 513 516 37,000
2002/12/11 525 526 516 517 43,000
2002/12/10 529 529 516 524 70,000
2002/12/09 528 529 528 529 148,000
2002/12/06 523 528 523 528 32,000
2002/12/05 530 530 521 528 32,000
2002/12/04 519 530 519 530 73,000
2002/12/03 533 533 522 526 83,000
2002/12/02 530 534 525 533 125,000
2002/11/29 530 534 523 531 68,000
2002/11/28 526 530 525 525 35,000
2002/11/27 530 530 520 525 45,000
2002/11/26 534 534 516 517 33,000
2002/11/25 530 534 528 534 112,000
2002/11/22 524 525 521 525 41,000
2002/11/21 520 525 520 520 50,000
2002/11/20 519 524 510 520 84,000
2002/11/19 534 534 523 523 36,000
2002/11/18 534 535 530 535 28,000
2002/11/15 528 536 522 531 37,000
2002/11/14 530 530 523 527 29,000
2002/11/13 531 533 531 533 15,000
2002/11/12 531 538 528 538 39,000
2002/11/11 539 540 521 531 46,000
2002/11/08 541 541 539 540 27,000
2002/11/07 540 542 534 541 34,000
2002/11/06 539 544 539 544 51,000
2002/11/05 525 539 524 539 62,000
2002/11/01 529 529 519 525 27,000
2002/10/31 540 540 530 532 32,000
2002/10/30 529 541 524 540 68,000
2002/10/29 530 532 520 530 24,000
2002/10/28 525 530 525 530 19,000
2002/10/25 512 535 512 535 21,000
2002/10/24 530 530 510 512 37,000
2002/10/23 510 534 506 534 39,000
2002/10/22 540 544 524 524 50,000
2002/10/21 531 540 530 539 96,000
2002/10/18 529 531 525 530 71,000
2002/10/17 524 530 515 530 62,000
2002/10/16 520 525 515 515 50,000
2002/10/15 510 519 508 519 38,000
2002/10/11 490 508 490 507 26,000
2002/10/10 493 495 480 489 61,000
2002/10/09 507 507 491 492 52,000
2002/10/08 502 509 502 506 14,000
2002/10/07 519 520 500 501 50,000
2002/10/04 517 519 516 519 43,000
2002/10/03 519 519 510 517 35,000
2002/10/02 526 526 504 509 59,000
2002/10/01 516 525 513 525 69,000
2002/09/30 520 525 512 516 35,000
2002/09/27 527 530 506 521 112,000
2002/09/26 519 522 518 522 55,000
2002/09/25 528 528 511 513 26,000
2002/09/24 521 522 515 522 82,000
2002/09/20 518 521 514 521 109,000
2002/09/19 515 523 514 521 86,000
2002/09/18 527 527 505 515 34,000
2002/09/17 494 529 492 529 75,000
2002/09/13 488 488 477 480 261,000
2002/09/12 455 475 455 473 31,000
2002/09/11 468 469 455 455 42,000
2002/09/10 450 468 450 463 52,000
2002/09/09 454 456 446 449 21,000
2002/09/06 436 440 433 439 28,000
2002/09/05 422 439 422 439 45,000
2002/09/04 435 436 420 422 46,000
2002/09/03 441 441 435 435 90,000
2002/09/02 445 449 441 449 47,000
2002/08/30 445 448 440 448 53,000
2002/08/29 448 448 436 440 51,000
2002/08/28 456 456 448 448 23,000
2002/08/27 467 471 455 455 66,000
2002/08/26 443 468 443 467 60,000
2002/08/23 452 455 442 442 48,000
2002/08/22 446 455 445 452 41,000
2002/08/21 445 459 445 445 42,000
2002/08/20 458 458 445 445 46,000
2002/08/19 469 470 456 456 64,000
2002/08/16 469 471 468 469 39,000
2002/08/15 457 467 457 467 24,000
2002/08/14 448 456 448 452 19,000
2002/08/13 456 456 451 453 36,000
2002/08/12 478 481 457 464 29,000
2002/08/09 468 478 467 478 42,000
2002/08/08 459 465 458 460 36,000
2002/08/07 470 470 458 458 22,000
2002/08/06 460 470 460 470 33,000
2002/08/05 480 481 460 460 41,000
2002/08/02 480 490 476 490 44,000
2002/08/01 471 478 471 475 20,000
2002/07/31 468 476 468 476 26,000
2002/07/30 473 479 472 473 30,000
2002/07/29 490 494 470 470 64,000
2002/07/26 518 519 487 490 62,000
2002/07/25 545 546 517 518 47,000
2002/07/24 536 550 522 550 261,000
2002/07/23 494 536 493 536 105,000
2002/07/22 483 503 483 489 67,000
2002/07/19 486 486 470 483 25,000
2002/07/18 480 483 479 479 41,000
2002/07/17 470 480 470 479 53,000
2002/07/16 492 492 470 470 72,000
2002/07/15 508 508 492 492 56,000
2002/07/12 533 533 506 506 33,000
2002/07/11 524 533 505 533 43,000
2002/07/10 525 538 524 524 31,000
2002/07/09 521 535 515 525 16,000
2002/07/08 539 540 539 540 7,000
2002/07/05 534 534 531 534 8,000
2002/07/04 532 535 521 534 12,000
2002/07/03 525 540 523 540 53,000
2002/07/02 530 533 521 526 61,000
2002/07/01 520 533 519 530 26,000
2002/06/28 535 535 519 520 25,000
2002/06/27 510 512 505 505 43,000
2002/06/26 510 511 507 510 33,000
2002/06/25 506 517 506 510 27,000
2002/06/24 482 516 481 516 26,000
2002/06/21 485 486 480 484 56,000
2002/06/20 475 485 470 485 24,000
2002/06/19 489 490 465 475 39,000
2002/06/18 500 500 487 489 44,000
2002/06/17 510 518 490 493 69,000
2002/06/14 545 545 520 520 317,000
2002/06/13 530 530 525 525 46,000
2002/06/12 517 525 517 525 101,000
2002/06/11 520 523 512 517 116,000
2002/06/10 518 520 511 515 56,000
2002/06/07 510 530 508 508 45,000
2002/06/06 530 530 509 510 85,000
2002/06/05 543 545 520 520 49,000
2002/06/04 543 543 521 523 65,000
2002/06/03 530 540 529 540 47,000
2002/05/31 522 542 522 530 42,000
2002/05/30 540 545 516 521 69,000
2002/05/29 510 568 510 559 83,000
2002/05/28 499 510 499 510 66,000
2002/05/27 488 504 488 499 15,000
2002/05/24 475 488 473 488 52,000
2002/05/23 460 475 460 470 58,000
2002/05/22 435 460 434 460 49,000
2002/05/21 429 436 429 434 38,000
2002/05/20 428 448 425 429 57,000
2002/05/17 423 426 418 418 24,000
2002/05/16 404 418 404 418 69,000
2002/05/15 404 407 404 407 35,000
2002/05/14 408 408 399 405 50,000
2002/05/13 412 412 402 403 32,000
2002/05/10 403 412 402 412 35,000
2002/05/09 400 410 400 403 18,000
2002/05/08 404 408 400 400 34,000
2002/05/07 415 416 401 404 81,000
2002/05/02 415 415 410 411 51,000
2002/05/01 412 417 407 416 26,000
2002/04/30 407 418 406 408 37,000
2002/04/26 419 419 398 409 114,000
2002/04/25 422 422 419 419 26,000
2002/04/24 426 427 422 422 30,000
2002/04/23 430 431 425 426 42,000
2002/04/22 426 430 426 430 52,000
2002/04/19 430 430 422 426 49,000
2002/04/18 429 434 424 432 66,000
2002/04/17 426 429 426 428 46,000
2002/04/16 425 426 422 426 55,000
2002/04/15 428 428 421 422 34,000
2002/04/12 438 438 429 438 27,000
2002/04/11 443 450 428 428 40,000
2002/04/10 432 448 432 448 40,000
2002/04/09 440 440 423 431 35,000
2002/04/08 450 450 434 440 19,000
2002/04/05 448 449 441 449 41,000
2002/04/04 426 445 425 445 38,000
2002/04/03 429 439 429 429 28,000
2002/04/02 431 431 417 429 61,000
2002/04/01 435 435 421 431 41,000
2002/03/29 436 436 420 430 47,000
2002/03/28 443 443 435 436 23,000
2002/03/27 441 443 433 443 47,000
2002/03/26 451 451 442 442 23,000
2002/03/25 451 451 441 450 14,000
2002/03/22 460 462 445 445 80,000
2002/03/20 462 470 447 460 59,000
2002/03/19 453 462 452 462 46,000
2002/03/18 459 459 452 452 30,000
2002/03/15 445 458 440 457 32,000
2002/03/14 451 451 435 436 39,000
2002/03/13 446 456 442 453 52,000
2002/03/12 460 461 450 451 29,000
2002/03/11 455 458 452 458 33,000
2002/03/08 440 455 439 455 331,000
2002/03/07 461 464 458 459 27,000
2002/03/06 468 468 456 461 37,000
2002/03/05 478 478 468 468 39,000
2002/03/04 473 474 471 473 141,000
2002/03/01 466 473 466 472 93,000
2002/02/28 466 472 465 470 67,000
2002/02/27 460 466 460 466 59,000
2002/02/26 460 460 460 460 23,000
2002/02/25 464 470 460 470 65,000
2002/02/22 472 474 463 474 104,000
2002/02/21 458 472 458 472 73,000
2002/02/20 460 463 458 458 40,000
2002/02/19 460 462 454 460 56,000
2002/02/18 451 460 451 460 73,000
2002/02/15 462 467 451 460 56,000
2002/02/14 466 470 466 467 42,000
2002/02/13 459 475 459 467 84,000
2002/02/12 450 460 450 460 45,000
2002/02/08 442 449 438 448 63,000
2002/02/07 439 449 439 447 15,000
2002/02/06 449 449 435 439 41,000
2002/02/05 446 449 441 449 16,000
2002/02/04 456 457 449 454 46,000
2002/02/01 457 457 448 457 46,000
2002/01/31 442 457 442 457 11,000
2002/01/30 449 449 440 447 26,000
2002/01/29 440 450 439 450 7,000
2002/01/28 439 439 434 438 15,000
2002/01/25 441 441 425 439 57,000
2002/01/24 443 448 442 448 34,000
2002/01/23 450 450 446 448 16,000
2002/01/22 459 459 445 451 34,000
2002/01/21 465 465 459 459 121,000
2002/01/18 454 465 450 465 56,000
2002/01/17 460 462 455 456 41,000
2002/01/16 455 460 455 460 40,000
2002/01/15 447 457 446 455 16,000
2002/01/11 460 460 433 448 97,000
2002/01/10 466 466 451 451 34,000
2002/01/09 460 467 460 466 11,000
2002/01/08 479 480 460 460 35,000
2002/01/07 486 486 478 478 45,000
2002/01/04 480 480 473 476 7,000

このページの先頭へ