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 |
---|---|---|---|---|---|
1986/12/27 | 558 | 558 | 554 | 554 | 10,932 |
1986/12/16 | 568 | 568 | 568 | 568 | 994 |
1986/12/10 | 569 | 569 | 569 | 569 | 994 |
1986/12/09 | 574 | 574 | 574 | 574 | 2,981 |
1986/12/08 | 563 | 574 | 563 | 574 | 30,807 |
1986/12/06 | 553 | 553 | 553 | 553 | 3,975 |
1986/12/04 | 543 | 543 | 543 | 543 | 2,981 |
1986/12/03 | 533 | 533 | 533 | 533 | 2,981 |
1986/12/02 | 543 | 543 | 543 | 543 | 2,981 |
1986/11/29 | 534 | 543 | 534 | 543 | 9,938 |
1986/11/26 | 553 | 553 | 543 | 553 | 17,888 |
1986/11/25 | 553 | 553 | 553 | 553 | 15,900 |
1986/11/22 | 543 | 543 | 543 | 543 | 2,981 |
1986/11/21 | 543 | 543 | 543 | 543 | 6,956 |
1986/11/11 | 542 | 542 | 542 | 542 | 1,988 |
1986/11/01 | 563 | 563 | 563 | 563 | 1,988 |
1986/10/22 | 538 | 583 | 538 | 583 | 29,813 |
1986/10/01 | 624 | 624 | 624 | 624 | 4,969 |
1986/09/30 | 604 | 624 | 604 | 624 | 9,938 |
1986/09/29 | 604 | 604 | 604 | 604 | 1,988 |
1986/09/26 | 604 | 604 | 604 | 604 | 7,950 |
1986/09/18 | 614 | 614 | 614 | 614 | 2,981 |
1986/09/17 | 619 | 619 | 614 | 614 | 11,925 |
1986/09/16 | 629 | 629 | 619 | 619 | 6,956 |
1986/09/12 | 629 | 629 | 629 | 629 | 1,988 |
1986/09/11 | 632 | 632 | 632 | 632 | 2,981 |
1986/09/10 | 634 | 634 | 632 | 632 | 2,981 |
1986/09/09 | 632 | 632 | 632 | 632 | 994 |
1986/09/08 | 630 | 630 | 630 | 630 | 4,969 |
1986/09/04 | 629 | 629 | 629 | 629 | 4,969 |
1986/09/03 | 629 | 629 | 629 | 629 | 10,932 |
1986/09/02 | 629 | 629 | 629 | 629 | 3,975 |
1986/09/01 | 639 | 639 | 639 | 639 | 7,950 |
1986/08/30 | 654 | 654 | 654 | 654 | 1,988 |
1986/08/28 | 654 | 654 | 654 | 654 | 9,938 |
1986/08/27 | 654 | 654 | 654 | 654 | 994 |
1986/08/26 | 654 | 654 | 654 | 654 | 19,876 |
1986/08/25 | 654 | 654 | 654 | 654 | 1,988 |
1986/08/23 | 654 | 654 | 654 | 654 | 10,932 |
1986/08/22 | 654 | 659 | 654 | 659 | 3,975 |
1986/08/21 | 654 | 654 | 654 | 654 | 11,925 |
1986/08/20 | 654 | 659 | 654 | 654 | 24,844 |
1986/08/19 | 645 | 654 | 644 | 654 | 41,739 |
1986/08/18 | 644 | 644 | 644 | 644 | 14,907 |
1986/08/15 | 644 | 644 | 644 | 644 | 21,863 |
1986/08/14 | 644 | 644 | 644 | 644 | 994 |
1986/08/13 | 644 | 644 | 644 | 644 | 7,950 |
1986/08/12 | 639 | 639 | 639 | 639 | 1,988 |
1986/08/11 | 644 | 644 | 644 | 644 | 27,826 |
1986/08/08 | 644 | 644 | 644 | 644 | 2,981 |
1986/08/06 | 648 | 648 | 648 | 648 | 994 |
1986/08/05 | 649 | 649 | 649 | 649 | 9,938 |
1986/08/04 | 649 | 649 | 649 | 649 | 3,975 |
1986/07/30 | 650 | 650 | 650 | 650 | 1,988 |
1986/07/29 | 653 | 654 | 652 | 652 | 7,950 |
1986/07/28 | 654 | 654 | 654 | 654 | 6,956 |
1986/07/26 | 644 | 654 | 644 | 654 | 29,813 |
1986/07/25 | 609 | 644 | 609 | 644 | 13,913 |
1986/07/24 | 614 | 614 | 614 | 614 | 4,969 |
1986/07/23 | 612 | 612 | 604 | 604 | 9,938 |
1986/07/22 | 614 | 614 | 614 | 614 | 994 |
1986/07/21 | 614 | 614 | 614 | 614 | 994 |
1986/07/19 | 614 | 614 | 614 | 614 | 994 |
1986/07/18 | 614 | 615 | 614 | 614 | 4,969 |
1986/07/17 | 614 | 614 | 614 | 614 | 2,981 |
1986/07/16 | 612 | 612 | 612 | 612 | 994 |
1986/07/15 | 612 | 612 | 612 | 612 | 994 |
1986/07/14 | 612 | 612 | 612 | 612 | 5,963 |
1986/07/11 | 612 | 612 | 612 | 612 | 6,956 |
1986/07/05 | 652 | 652 | 652 | 652 | 1,988 |
1986/07/04 | 652 | 652 | 652 | 652 | 4,969 |
1986/07/03 | 652 | 652 | 652 | 652 | 6,956 |
1986/07/02 | 652 | 652 | 652 | 652 | 3,975 |
1986/07/01 | 653 | 653 | 653 | 653 | 994 |
1986/06/30 | 652 | 653 | 652 | 653 | 10,932 |
1986/06/28 | 653 | 653 | 653 | 653 | 3,975 |
1986/06/27 | 653 | 653 | 653 | 653 | 1,988 |
1986/06/26 | 649 | 649 | 649 | 649 | 2,981 |
1986/06/25 | 649 | 650 | 649 | 650 | 2,981 |
1986/06/24 | 653 | 653 | 649 | 649 | 13,913 |
1986/06/23 | 653 | 653 | 649 | 649 | 5,963 |
1986/06/20 | 653 | 654 | 653 | 654 | 1,988 |
1986/06/19 | 653 | 654 | 653 | 654 | 5,963 |
1986/06/18 | 644 | 654 | 644 | 654 | 5,963 |
1986/06/17 | 629 | 654 | 629 | 654 | 10,932 |
1986/06/13 | 634 | 636 | 634 | 636 | 44,720 |
1986/06/12 | 623 | 629 | 623 | 629 | 8,944 |
1986/06/11 | 623 | 624 | 623 | 624 | 8,944 |
1986/06/10 | 623 | 623 | 623 | 623 | 994 |
1986/06/09 | 614 | 624 | 614 | 624 | 2,981 |
1986/06/07 | 619 | 619 | 619 | 619 | 994 |
1986/06/06 | 624 | 634 | 624 | 634 | 6,956 |
1986/06/05 | 628 | 628 | 624 | 624 | 4,969 |
1986/05/29 | 624 | 629 | 624 | 629 | 8,944 |
1986/05/28 | 619 | 619 | 619 | 619 | 1,988 |
1986/05/27 | 609 | 609 | 609 | 609 | 994 |
1986/05/26 | 624 | 624 | 619 | 619 | 3,975 |
1986/05/22 | 624 | 624 | 624 | 624 | 10,932 |
1986/05/20 | 624 | 624 | 624 | 624 | 994 |
1986/05/19 | 614 | 624 | 614 | 624 | 4,969 |
1986/05/15 | 624 | 624 | 624 | 624 | 1,988 |
1986/05/14 | 624 | 624 | 624 | 624 | 2,981 |
1986/05/13 | 634 | 634 | 634 | 634 | 11,925 |
1986/05/12 | 634 | 634 | 634 | 634 | 1,988 |
1986/05/09 | 615 | 624 | 615 | 624 | 1,988 |
1986/05/08 | 614 | 614 | 614 | 614 | 5,963 |
1986/05/06 | 609 | 609 | 609 | 609 | 994 |
1986/04/30 | 609 | 614 | 609 | 614 | 6,956 |
1986/04/28 | 604 | 604 | 604 | 604 | 1,988 |
1986/04/25 | 604 | 604 | 604 | 604 | 1,988 |
1986/04/24 | 614 | 614 | 614 | 614 | 12,919 |
1986/04/23 | 604 | 614 | 604 | 614 | 3,975 |
1986/04/22 | 604 | 604 | 604 | 604 | 8,944 |
1986/04/21 | 604 | 604 | 604 | 604 | 6,956 |
1986/04/18 | 604 | 604 | 604 | 604 | 1,988 |
1986/04/17 | 604 | 604 | 604 | 604 | 1,988 |
1986/04/16 | 604 | 604 | 604 | 604 | 2,981 |
1986/04/15 | 604 | 604 | 604 | 604 | 994 |
1986/04/14 | 604 | 604 | 604 | 604 | 1,988 |
1986/04/11 | 594 | 594 | 594 | 594 | 994 |
1986/04/09 | 594 | 594 | 594 | 594 | 17,888 |
1986/04/08 | 594 | 604 | 594 | 594 | 89,440 |
1986/04/07 | 604 | 604 | 599 | 599 | 40,745 |
1986/04/05 | 623 | 623 | 623 | 623 | 9,938 |
1986/04/04 | 623 | 623 | 623 | 623 | 6,956 |
1986/04/03 | 623 | 623 | 623 | 623 | 3,975 |
1986/04/02 | 624 | 624 | 624 | 624 | 994 |
1986/04/01 | 624 | 624 | 624 | 624 | 2,981 |
1986/03/31 | 634 | 634 | 634 | 634 | 2,981 |
1986/03/28 | 632 | 632 | 624 | 624 | 12,919 |
1986/03/27 | 632 | 632 | 632 | 632 | 14,907 |
1986/03/26 | 623 | 634 | 623 | 634 | 223,600 |
1986/03/25 | 624 | 624 | 624 | 624 | 20,869 |
1986/03/24 | 624 | 625 | 624 | 624 | 79,502 |
1986/03/22 | 625 | 625 | 625 | 625 | 6,956 |
1986/03/20 | 624 | 634 | 624 | 634 | 28,820 |
1986/03/19 | 625 | 629 | 624 | 624 | 13,913 |
1986/03/18 | 604 | 624 | 604 | 624 | 34,782 |
1986/03/17 | 604 | 604 | 604 | 604 | 9,938 |
1986/03/15 | 609 | 609 | 604 | 604 | 9,938 |
1986/03/14 | 614 | 614 | 614 | 614 | 994 |
1986/03/13 | 614 | 614 | 614 | 614 | 1,988 |
1986/03/12 | 614 | 614 | 604 | 614 | 44,720 |
1986/03/11 | 624 | 624 | 614 | 614 | 20,869 |
1986/03/10 | 634 | 634 | 624 | 634 | 23,851 |
1986/03/07 | 604 | 604 | 604 | 604 | 17,888 |
1986/03/06 | 563 | 563 | 563 | 563 | 13,913 |
1986/03/05 | 563 | 563 | 559 | 559 | 5,963 |
1986/03/04 | 556 | 556 | 556 | 556 | 13,913 |
1986/03/03 | 554 | 554 | 553 | 553 | 15,900 |
1986/03/01 | 553 | 553 | 553 | 553 | 3,975 |
1986/02/28 | 553 | 553 | 553 | 553 | 994 |
1986/02/27 | 553 | 553 | 553 | 553 | 994 |
1986/02/26 | 552 | 552 | 552 | 552 | 3,975 |
1986/02/25 | 552 | 552 | 552 | 552 | 10,932 |
1986/02/22 | 552 | 552 | 552 | 552 | 2,981 |
1986/02/21 | 552 | 552 | 552 | 552 | 25,838 |
1986/02/20 | 552 | 552 | 551 | 552 | 3,975 |
1986/02/19 | 552 | 552 | 552 | 552 | 1,988 |
1986/02/18 | 553 | 553 | 553 | 553 | 994 |
1986/02/17 | 553 | 553 | 553 | 553 | 1,988 |
1986/02/15 | 553 | 553 | 553 | 553 | 1,988 |
1986/02/14 | 553 | 553 | 553 | 553 | 2,981 |
1986/02/10 | 553 | 553 | 544 | 544 | 6,956 |
1986/02/07 | 543 | 553 | 543 | 553 | 9,938 |
1986/02/05 | 543 | 543 | 543 | 543 | 7,950 |
1986/02/04 | 543 | 543 | 543 | 543 | 1,988 |
1986/02/03 | 543 | 543 | 543 | 543 | 2,981 |
1986/01/31 | 543 | 543 | 543 | 543 | 994 |
1986/01/30 | 543 | 543 | 543 | 543 | 15,900 |
1986/01/22 | 543 | 543 | 543 | 543 | 2,981 |
1986/01/21 | 541 | 543 | 541 | 543 | 9,938 |
1986/01/20 | 541 | 541 | 541 | 541 | 1,988 |
1986/01/16 | 541 | 541 | 541 | 541 | 1,988 |
1986/01/14 | 524 | 524 | 524 | 524 | 1,988 |
1986/01/06 | 531 | 531 | 531 | 531 | 994 |