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 |
---|---|---|---|---|---|
1987/12/28 | 704 | 704 | 704 | 704 | 8,944 |
1987/12/26 | 714 | 714 | 705 | 705 | 9,938 |
1987/12/25 | 706 | 706 | 706 | 706 | 11,925 |
1987/12/24 | 705 | 705 | 705 | 705 | 2,981 |
1987/12/22 | 704 | 704 | 704 | 704 | 7,950 |
1987/12/18 | 714 | 714 | 714 | 714 | 2,981 |
1987/12/17 | 714 | 714 | 714 | 714 | 3,975 |
1987/12/16 | 714 | 714 | 714 | 714 | 2,981 |
1987/12/15 | 714 | 714 | 714 | 714 | 6,956 |
1987/12/14 | 715 | 715 | 704 | 704 | 1,988 |
1987/12/11 | 714 | 716 | 714 | 716 | 2,981 |
1987/12/10 | 725 | 725 | 704 | 704 | 20,869 |
1987/12/09 | 725 | 730 | 725 | 725 | 28,820 |
1987/12/08 | 734 | 734 | 725 | 725 | 23,851 |
1987/12/07 | 735 | 735 | 725 | 725 | 56,645 |
1987/12/05 | 687 | 725 | 687 | 725 | 8,944 |
1987/12/04 | 686 | 689 | 684 | 684 | 14,907 |
1987/12/03 | 688 | 688 | 688 | 688 | 994 |
1987/12/02 | 689 | 689 | 689 | 689 | 4,969 |
1987/12/01 | 686 | 694 | 686 | 694 | 33,788 |
1987/11/30 | 694 | 694 | 686 | 686 | 5,963 |
1987/11/26 | 684 | 684 | 684 | 684 | 10,932 |
1987/11/25 | 684 | 684 | 684 | 684 | 32,795 |
1987/11/24 | 684 | 684 | 683 | 683 | 24,844 |
1987/11/20 | 684 | 684 | 684 | 684 | 30,807 |
1987/11/17 | 664 | 684 | 664 | 684 | 5,963 |
1987/11/16 | 664 | 665 | 664 | 664 | 5,963 |
1987/11/13 | 684 | 684 | 664 | 664 | 11,925 |
1987/11/12 | 674 | 684 | 674 | 684 | 12,919 |
1987/11/10 | 703 | 703 | 703 | 703 | 9,938 |
1987/11/06 | 703 | 703 | 703 | 703 | 7,950 |
1987/11/05 | 704 | 704 | 704 | 704 | 4,969 |
1987/11/04 | 699 | 703 | 699 | 703 | 12,919 |
1987/11/02 | 703 | 704 | 703 | 704 | 22,857 |
1987/10/31 | 704 | 704 | 694 | 704 | 22,857 |
1987/10/30 | 704 | 704 | 704 | 704 | 994 |
1987/10/29 | 695 | 695 | 695 | 695 | 2,981 |
1987/10/28 | 704 | 704 | 704 | 704 | 2,981 |
1987/10/27 | 703 | 704 | 703 | 704 | 17,888 |
1987/10/26 | 725 | 725 | 714 | 719 | 14,907 |
1987/10/24 | 735 | 735 | 735 | 735 | 7,950 |
1987/10/22 | 745 | 745 | 745 | 745 | 1,988 |
1987/10/21 | 755 | 755 | 755 | 755 | 34,782 |
1987/10/19 | 775 | 775 | 755 | 775 | 24,844 |
1987/10/16 | 785 | 785 | 780 | 780 | 10,932 |
1987/10/15 | 785 | 785 | 785 | 785 | 2,981 |
1987/10/14 | 785 | 785 | 780 | 780 | 3,975 |
1987/10/13 | 775 | 785 | 775 | 785 | 8,944 |
1987/10/12 | 785 | 785 | 785 | 785 | 8,944 |
1987/10/09 | 785 | 795 | 785 | 795 | 3,975 |
1987/10/08 | 795 | 795 | 795 | 795 | 3,975 |
1987/10/07 | 789 | 795 | 789 | 795 | 8,944 |
1987/10/06 | 785 | 789 | 785 | 789 | 7,950 |
1987/10/05 | 795 | 795 | 789 | 789 | 1,988 |
1987/10/03 | 786 | 786 | 785 | 786 | 6,956 |
1987/10/02 | 786 | 786 | 786 | 786 | 1,988 |
1987/10/01 | 795 | 795 | 795 | 795 | 2,981 |
1987/09/30 | 804 | 804 | 800 | 800 | 9,938 |
1987/09/29 | 800 | 800 | 795 | 800 | 7,950 |
1987/09/28 | 804 | 804 | 800 | 800 | 1,988 |
1987/09/26 | 800 | 800 | 800 | 800 | 2,981 |
1987/09/25 | 804 | 804 | 804 | 804 | 994 |
1987/09/24 | 805 | 805 | 800 | 800 | 13,913 |
1987/09/22 | 795 | 800 | 795 | 800 | 14,907 |
1987/09/21 | 795 | 800 | 795 | 795 | 11,925 |
1987/09/18 | 795 | 795 | 795 | 795 | 19,876 |
1987/09/17 | 800 | 800 | 800 | 800 | 5,963 |
1987/09/16 | 801 | 805 | 800 | 800 | 7,950 |
1987/09/14 | 800 | 800 | 795 | 796 | 3,975 |
1987/09/11 | 799 | 800 | 799 | 800 | 7,950 |
1987/09/10 | 800 | 800 | 800 | 800 | 4,969 |
1987/09/07 | 805 | 815 | 805 | 815 | 2,981 |
1987/09/05 | 805 | 805 | 805 | 805 | 6,956 |
1987/09/04 | 805 | 805 | 805 | 805 | 9,938 |
1987/09/03 | 805 | 805 | 805 | 805 | 12,919 |
1987/09/02 | 813 | 813 | 813 | 813 | 5,963 |
1987/09/01 | 815 | 815 | 815 | 815 | 3,975 |
1987/08/31 | 815 | 815 | 815 | 815 | 994 |
1987/08/29 | 816 | 826 | 815 | 826 | 2,981 |
1987/08/28 | 835 | 835 | 825 | 825 | 6,956 |
1987/08/27 | 835 | 835 | 835 | 835 | 4,969 |
1987/08/26 | 841 | 841 | 836 | 836 | 2,981 |
1987/08/25 | 841 | 841 | 841 | 841 | 4,969 |
1987/08/24 | 846 | 846 | 841 | 841 | 8,944 |
1987/08/22 | 826 | 826 | 826 | 826 | 2,981 |
1987/08/21 | 825 | 825 | 824 | 825 | 15,900 |
1987/08/20 | 824 | 824 | 824 | 824 | 2,981 |
1987/08/19 | 824 | 824 | 824 | 824 | 994 |
1987/08/18 | 824 | 825 | 824 | 825 | 1,988 |
1987/08/17 | 825 | 825 | 825 | 825 | 6,956 |
1987/08/13 | 825 | 825 | 825 | 825 | 2,981 |
1987/08/12 | 825 | 825 | 825 | 825 | 5,963 |
1987/08/11 | 805 | 832 | 805 | 825 | 7,950 |
1987/08/06 | 805 | 805 | 795 | 795 | 19,876 |
1987/08/04 | 805 | 805 | 805 | 805 | 6,956 |
1987/08/03 | 806 | 806 | 806 | 806 | 3,975 |
1987/07/31 | 815 | 815 | 806 | 806 | 4,969 |
1987/07/30 | 815 | 815 | 815 | 815 | 15,900 |
1987/07/29 | 815 | 815 | 815 | 815 | 19,876 |
1987/07/28 | 815 | 816 | 815 | 815 | 3,975 |
1987/07/27 | 808 | 815 | 808 | 815 | 14,907 |
1987/07/25 | 806 | 807 | 806 | 807 | 5,963 |
1987/07/24 | 805 | 806 | 805 | 805 | 3,975 |
1987/07/23 | 796 | 805 | 796 | 805 | 14,907 |
1987/07/22 | 795 | 806 | 795 | 805 | 33,788 |
1987/07/21 | 795 | 805 | 795 | 795 | 63,602 |
1987/07/20 | 805 | 805 | 805 | 805 | 72,546 |
1987/07/17 | 815 | 815 | 815 | 815 | 1,988 |
1987/07/16 | 816 | 816 | 816 | 816 | 1,988 |
1987/07/15 | 816 | 816 | 816 | 816 | 1,988 |
1987/07/14 | 816 | 816 | 816 | 816 | 994 |
1987/07/13 | 816 | 816 | 816 | 816 | 994 |
1987/07/10 | 815 | 815 | 815 | 815 | 2,981 |
1987/07/09 | 815 | 815 | 815 | 815 | 17,888 |
1987/07/08 | 815 | 815 | 815 | 815 | 9,938 |
1987/07/07 | 815 | 815 | 815 | 815 | 3,975 |
1987/07/06 | 834 | 835 | 805 | 815 | 10,932 |
1987/07/04 | 840 | 840 | 840 | 840 | 994 |
1987/07/03 | 845 | 845 | 835 | 835 | 7,950 |
1987/07/02 | 865 | 865 | 846 | 846 | 11,925 |
1987/07/01 | 860 | 860 | 850 | 850 | 21,863 |
1987/06/30 | 863 | 865 | 860 | 860 | 31,801 |
1987/06/29 | 865 | 865 | 865 | 865 | 12,919 |
1987/06/27 | 865 | 865 | 864 | 865 | 35,776 |
1987/06/26 | 864 | 865 | 864 | 865 | 12,919 |
1987/06/25 | 864 | 865 | 864 | 865 | 14,907 |
1987/06/24 | 869 | 870 | 865 | 865 | 46,708 |
1987/06/23 | 875 | 887 | 870 | 870 | 73,540 |
1987/06/22 | 888 | 888 | 886 | 886 | 55,652 |
1987/06/19 | 905 | 906 | 886 | 888 | 84,471 |
1987/06/18 | 880 | 896 | 880 | 895 | 72,546 |
1987/06/17 | 887 | 891 | 887 | 891 | 8,944 |
1987/06/16 | 891 | 896 | 886 | 886 | 70,558 |
1987/06/15 | 876 | 904 | 875 | 904 | 56,645 |
1987/06/12 | 886 | 886 | 866 | 870 | 26,832 |
1987/06/11 | 887 | 896 | 874 | 896 | 160,992 |
1987/06/10 | 805 | 856 | 800 | 856 | 63,602 |
1987/06/09 | 797 | 797 | 791 | 797 | 10,932 |
1987/06/08 | 777 | 778 | 777 | 777 | 36,770 |
1987/06/05 | 765 | 771 | 765 | 767 | 62,608 |
1987/06/04 | 765 | 765 | 761 | 765 | 31,801 |
1987/06/03 | 769 | 769 | 765 | 765 | 34,782 |
1987/06/02 | 775 | 775 | 770 | 770 | 15,900 |
1987/06/01 | 784 | 784 | 780 | 780 | 5,963 |
1987/05/30 | 774 | 774 | 774 | 774 | 3,975 |
1987/05/29 | 785 | 785 | 775 | 775 | 10,932 |
1987/05/28 | 794 | 794 | 780 | 780 | 11,925 |
1987/05/27 | 795 | 795 | 795 | 795 | 8,944 |
1987/05/26 | 796 | 796 | 785 | 785 | 3,975 |
1987/05/25 | 795 | 795 | 789 | 795 | 20,869 |
1987/05/23 | 775 | 790 | 775 | 790 | 11,925 |
1987/05/22 | 770 | 771 | 770 | 770 | 23,851 |
1987/05/21 | 785 | 785 | 765 | 765 | 5,963 |
1987/05/20 | 805 | 805 | 785 | 795 | 15,900 |
1987/05/19 | 805 | 805 | 805 | 805 | 5,963 |
1987/05/18 | 815 | 815 | 805 | 805 | 19,876 |
1987/05/15 | 815 | 815 | 805 | 815 | 14,907 |
1987/05/14 | 805 | 805 | 805 | 805 | 5,963 |
1987/05/13 | 825 | 825 | 805 | 805 | 14,907 |
1987/05/12 | 830 | 835 | 825 | 825 | 15,900 |
1987/05/11 | 824 | 830 | 824 | 830 | 16,894 |
1987/05/08 | 810 | 825 | 805 | 825 | 27,826 |
1987/05/07 | 820 | 820 | 805 | 805 | 17,888 |
1987/05/06 | 825 | 831 | 820 | 820 | 32,795 |
1987/05/02 | 805 | 815 | 805 | 815 | 20,869 |
1987/05/01 | 796 | 805 | 795 | 805 | 37,764 |
1987/04/30 | 786 | 786 | 775 | 786 | 106,334 |
1987/04/28 | 786 | 786 | 785 | 785 | 7,950 |
1987/04/27 | 825 | 825 | 789 | 796 | 47,701 |
1987/04/22 | 916 | 916 | 905 | 905 | 31,801 |
1987/04/21 | 929 | 929 | 906 | 914 | 60,620 |
1987/04/20 | 936 | 961 | 932 | 932 | 107,328 |
1987/04/17 | 906 | 926 | 896 | 926 | 154,036 |
1987/04/16 | 855 | 876 | 855 | 855 | 137,141 |
1987/04/15 | 825 | 835 | 815 | 835 | 145,092 |
1987/04/14 | 770 | 775 | 770 | 775 | 240,494 |
1987/04/13 | 755 | 775 | 755 | 770 | 67,577 |
1987/04/10 | 731 | 755 | 730 | 750 | 49,689 |
1987/04/08 | 707 | 730 | 707 | 730 | 10,932 |
1987/04/06 | 687 | 687 | 687 | 687 | 994 |
1987/04/03 | 689 | 694 | 684 | 684 | 9,938 |
1987/04/02 | 713 | 713 | 684 | 684 | 15,900 |
1987/04/01 | 734 | 734 | 714 | 714 | 8,944 |
1987/03/31 | 735 | 735 | 735 | 735 | 6,956 |
1987/03/30 | 754 | 755 | 750 | 750 | 20,869 |
1987/03/28 | 735 | 755 | 735 | 755 | 76,521 |
1987/03/27 | 735 | 735 | 735 | 735 | 26,832 |
1987/03/26 | 737 | 738 | 737 | 737 | 25,838 |
1987/03/25 | 735 | 740 | 725 | 736 | 61,614 |
1987/03/24 | 709 | 755 | 699 | 754 | 72,546 |
1987/03/23 | 685 | 704 | 684 | 704 | 29,813 |
1987/03/20 | 691 | 691 | 690 | 690 | 1,988 |
1987/03/19 | 704 | 704 | 685 | 685 | 47,701 |
1987/03/18 | 689 | 714 | 689 | 704 | 99,378 |
1987/03/17 | 693 | 693 | 684 | 684 | 23,851 |
1987/03/16 | 678 | 694 | 678 | 694 | 5,963 |
1987/03/13 | 674 | 675 | 674 | 675 | 2,981 |
1987/03/12 | 663 | 663 | 663 | 663 | 1,988 |
1987/03/10 | 675 | 675 | 674 | 674 | 8,944 |
1987/03/07 | 674 | 674 | 674 | 674 | 3,975 |
1987/03/06 | 666 | 675 | 666 | 674 | 9,938 |
1987/03/05 | 684 | 684 | 665 | 665 | 3,975 |
1987/03/04 | 703 | 703 | 703 | 703 | 994 |
1987/03/03 | 664 | 704 | 664 | 704 | 23,851 |
1987/03/02 | 654 | 654 | 645 | 645 | 1,988 |
1987/02/27 | 649 | 654 | 649 | 654 | 7,950 |
1987/02/26 | 669 | 669 | 659 | 659 | 15,900 |
1987/02/25 | 674 | 674 | 674 | 674 | 3,975 |
1987/02/24 | 693 | 693 | 684 | 684 | 11,925 |
1987/02/23 | 705 | 705 | 694 | 694 | 29,813 |
1987/02/20 | 684 | 704 | 684 | 704 | 17,888 |
1987/02/19 | 684 | 684 | 684 | 684 | 1,988 |
1987/02/18 | 684 | 684 | 684 | 684 | 21,863 |
1987/02/17 | 675 | 684 | 675 | 684 | 10,932 |
1987/02/16 | 670 | 674 | 670 | 674 | 9,938 |
1987/02/13 | 674 | 674 | 674 | 674 | 2,981 |
1987/02/12 | 664 | 666 | 664 | 666 | 21,863 |
1987/02/10 | 665 | 665 | 665 | 665 | 9,938 |
1987/02/09 | 662 | 664 | 662 | 664 | 21,863 |
1987/02/07 | 664 | 664 | 664 | 664 | 21,863 |
1987/02/06 | 663 | 665 | 663 | 663 | 10,932 |
1987/02/05 | 684 | 689 | 678 | 678 | 56,645 |
1987/02/04 | 701 | 701 | 694 | 694 | 24,844 |
1987/02/03 | 735 | 735 | 719 | 719 | 72,546 |
1987/02/02 | 725 | 736 | 725 | 725 | 39,751 |
1987/01/31 | 715 | 721 | 714 | 719 | 46,708 |
1987/01/30 | 704 | 709 | 699 | 709 | 90,434 |
1987/01/29 | 680 | 704 | 664 | 704 | 86,459 |
1987/01/28 | 652 | 703 | 645 | 679 | 71,552 |
1987/01/27 | 619 | 635 | 619 | 634 | 25,838 |
1987/01/26 | 599 | 624 | 599 | 624 | 34,782 |
1987/01/24 | 607 | 613 | 607 | 607 | 9,938 |
1987/01/23 | 605 | 613 | 604 | 604 | 26,832 |
1987/01/22 | 585 | 605 | 585 | 604 | 10,932 |
1987/01/21 | 579 | 579 | 579 | 579 | 2,981 |
1987/01/20 | 584 | 584 | 576 | 576 | 4,969 |
1987/01/19 | 567 | 574 | 566 | 574 | 17,888 |
1987/01/16 | 563 | 565 | 563 | 563 | 23,851 |
1987/01/14 | 554 | 563 | 554 | 563 | 21,863 |
1987/01/12 | 563 | 563 | 554 | 554 | 13,913 |
1987/01/09 | 569 | 569 | 563 | 563 | 1,988 |
1987/01/08 | 574 | 574 | 574 | 574 | 14,907 |
1987/01/07 | 569 | 574 | 569 | 574 | 18,882 |
1987/01/06 | 553 | 569 | 553 | 569 | 20,869 |