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 |
---|---|---|---|---|---|
1988/12/28 | 803 | 803 | 802 | 802 | 7,958 |
1988/12/27 | 804 | 804 | 790 | 803 | 42,773 |
1988/12/26 | 764 | 804 | 764 | 804 | 35,810 |
1988/12/24 | 756 | 756 | 756 | 756 | 995 |
1988/12/23 | 746 | 746 | 746 | 746 | 995 |
1988/12/21 | 764 | 764 | 739 | 739 | 11,937 |
1988/12/20 | 764 | 764 | 764 | 764 | 10,942 |
1988/12/19 | 764 | 764 | 764 | 764 | 11,937 |
1988/12/15 | 768 | 768 | 764 | 764 | 3,979 |
1988/12/13 | 768 | 769 | 764 | 764 | 41,778 |
1988/12/12 | 768 | 769 | 768 | 769 | 2,984 |
1988/12/07 | 769 | 769 | 764 | 769 | 5,968 |
1988/12/06 | 759 | 769 | 759 | 769 | 17,905 |
1988/12/05 | 754 | 754 | 754 | 754 | 11,937 |
1988/12/03 | 739 | 754 | 739 | 754 | 20,889 |
1988/12/02 | 744 | 744 | 744 | 744 | 10,942 |
1988/12/01 | 739 | 744 | 739 | 744 | 6,963 |
1988/11/30 | 744 | 744 | 739 | 739 | 8,952 |
1988/11/29 | 749 | 749 | 744 | 744 | 14,921 |
1988/11/28 | 744 | 749 | 744 | 749 | 6,963 |
1988/11/26 | 745 | 745 | 744 | 744 | 6,963 |
1988/11/25 | 744 | 744 | 744 | 744 | 1,989 |
1988/11/24 | 744 | 744 | 744 | 744 | 4,974 |
1988/11/22 | 744 | 751 | 744 | 744 | 11,937 |
1988/11/21 | 744 | 744 | 744 | 744 | 3,979 |
1988/11/18 | 744 | 744 | 744 | 744 | 2,984 |
1988/11/17 | 744 | 744 | 744 | 744 | 6,963 |
1988/11/16 | 752 | 752 | 744 | 744 | 12,931 |
1988/11/15 | 744 | 749 | 744 | 749 | 4,974 |
1988/11/14 | 735 | 744 | 735 | 740 | 5,968 |
1988/11/11 | 724 | 724 | 714 | 724 | 17,905 |
1988/11/09 | 712 | 712 | 704 | 704 | 3,979 |
1988/11/08 | 704 | 714 | 704 | 714 | 4,974 |
1988/11/07 | 704 | 704 | 704 | 704 | 4,974 |
1988/11/05 | 704 | 704 | 701 | 701 | 3,979 |
1988/11/04 | 704 | 704 | 704 | 704 | 8,952 |
1988/11/02 | 699 | 699 | 699 | 699 | 2,984 |
1988/11/01 | 719 | 719 | 719 | 719 | 1,989 |
1988/10/31 | 719 | 719 | 719 | 719 | 4,974 |
1988/10/29 | 719 | 719 | 719 | 719 | 4,974 |
1988/10/28 | 719 | 724 | 719 | 719 | 27,852 |
1988/10/27 | 719 | 719 | 719 | 719 | 13,926 |
1988/10/26 | 724 | 724 | 724 | 724 | 10,942 |
1988/10/25 | 719 | 724 | 719 | 724 | 4,974 |
1988/10/24 | 719 | 719 | 719 | 719 | 4,974 |
1988/10/22 | 724 | 724 | 724 | 724 | 15,916 |
1988/10/21 | 719 | 719 | 719 | 719 | 5,968 |
1988/10/20 | 719 | 719 | 719 | 719 | 1,989 |
1988/10/19 | 719 | 719 | 719 | 719 | 1,989 |
1988/10/18 | 729 | 729 | 715 | 715 | 9,947 |
1988/10/17 | 729 | 729 | 729 | 729 | 2,984 |
1988/10/14 | 729 | 729 | 729 | 729 | 19,894 |
1988/10/13 | 729 | 729 | 724 | 724 | 9,947 |
1988/10/12 | 724 | 724 | 724 | 724 | 4,974 |
1988/10/11 | 734 | 734 | 724 | 724 | 5,968 |
1988/10/07 | 734 | 734 | 734 | 734 | 3,979 |
1988/10/06 | 735 | 735 | 735 | 735 | 995 |
1988/10/05 | 734 | 734 | 734 | 734 | 2,984 |
1988/10/04 | 734 | 734 | 724 | 734 | 8,952 |
1988/10/03 | 734 | 734 | 734 | 734 | 4,974 |
1988/10/01 | 735 | 735 | 735 | 735 | 995 |
1988/09/30 | 715 | 716 | 715 | 716 | 1,989 |
1988/09/29 | 726 | 726 | 726 | 726 | 995 |
1988/09/28 | 726 | 726 | 726 | 726 | 2,984 |
1988/09/27 | 746 | 746 | 746 | 746 | 4,974 |
1988/09/26 | 746 | 746 | 746 | 746 | 5,968 |
1988/09/24 | 744 | 744 | 744 | 744 | 4,974 |
1988/09/22 | 744 | 744 | 744 | 744 | 1,989 |
1988/09/21 | 744 | 744 | 744 | 744 | 5,968 |
1988/09/20 | 745 | 745 | 744 | 744 | 9,947 |
1988/09/19 | 744 | 744 | 744 | 744 | 8,952 |
1988/09/16 | 740 | 744 | 740 | 744 | 4,974 |
1988/09/14 | 740 | 740 | 740 | 740 | 2,984 |
1988/09/13 | 740 | 740 | 739 | 740 | 7,958 |
1988/09/12 | 740 | 740 | 739 | 739 | 16,910 |
1988/09/09 | 739 | 740 | 739 | 740 | 10,942 |
1988/09/08 | 740 | 740 | 740 | 740 | 2,984 |
1988/09/07 | 740 | 740 | 740 | 740 | 6,963 |
1988/09/06 | 741 | 741 | 740 | 740 | 3,979 |
1988/09/05 | 740 | 740 | 740 | 740 | 3,979 |
1988/09/03 | 740 | 740 | 740 | 740 | 4,974 |
1988/09/02 | 739 | 739 | 739 | 739 | 14,921 |
1988/09/01 | 739 | 739 | 739 | 739 | 9,947 |
1988/08/31 | 739 | 741 | 739 | 739 | 9,947 |
1988/08/30 | 739 | 744 | 739 | 739 | 7,958 |
1988/08/29 | 739 | 739 | 739 | 739 | 1,989 |
1988/08/26 | 739 | 739 | 739 | 739 | 19,894 |
1988/08/25 | 740 | 740 | 739 | 739 | 9,947 |
1988/08/24 | 740 | 740 | 740 | 740 | 995 |
1988/08/23 | 740 | 741 | 739 | 739 | 17,905 |
1988/08/22 | 740 | 740 | 740 | 740 | 6,963 |
1988/08/18 | 730 | 740 | 729 | 740 | 5,968 |
1988/08/17 | 740 | 740 | 740 | 740 | 3,979 |
1988/08/16 | 739 | 739 | 739 | 739 | 5,968 |
1988/08/15 | 740 | 740 | 739 | 739 | 4,974 |
1988/08/12 | 739 | 739 | 739 | 739 | 2,984 |
1988/08/11 | 744 | 744 | 739 | 739 | 6,963 |
1988/08/09 | 744 | 744 | 744 | 744 | 7,958 |
1988/08/06 | 744 | 744 | 744 | 744 | 995 |
1988/08/05 | 754 | 754 | 754 | 754 | 18,900 |
1988/08/03 | 754 | 754 | 754 | 754 | 3,979 |
1988/08/02 | 754 | 754 | 754 | 754 | 1,989 |
1988/08/01 | 754 | 754 | 754 | 754 | 3,979 |
1988/07/30 | 734 | 734 | 734 | 734 | 995 |
1988/07/29 | 729 | 734 | 729 | 734 | 15,916 |
1988/07/28 | 729 | 744 | 729 | 734 | 10,942 |
1988/07/26 | 729 | 729 | 729 | 729 | 1,989 |
1988/07/25 | 744 | 744 | 729 | 744 | 23,873 |
1988/07/23 | 744 | 754 | 744 | 744 | 12,931 |
1988/07/22 | 754 | 754 | 744 | 754 | 46,752 |
1988/07/21 | 754 | 754 | 744 | 744 | 13,926 |
1988/07/20 | 755 | 763 | 754 | 754 | 7,958 |
1988/07/19 | 755 | 755 | 754 | 754 | 10,942 |
1988/07/18 | 759 | 774 | 759 | 774 | 3,979 |
1988/07/15 | 769 | 769 | 769 | 769 | 4,974 |
1988/07/14 | 774 | 774 | 769 | 769 | 6,963 |
1988/07/13 | 774 | 779 | 769 | 779 | 29,842 |
1988/07/12 | 774 | 774 | 774 | 774 | 10,942 |
1988/07/11 | 779 | 794 | 774 | 774 | 20,889 |
1988/07/08 | 779 | 784 | 779 | 784 | 30,836 |
1988/07/07 | 779 | 779 | 779 | 779 | 995 |
1988/07/06 | 774 | 784 | 774 | 783 | 8,952 |
1988/07/05 | 774 | 774 | 774 | 774 | 9,947 |
1988/07/02 | 774 | 774 | 774 | 774 | 6,963 |
1988/07/01 | 785 | 785 | 774 | 774 | 6,963 |
1988/06/30 | 779 | 784 | 779 | 779 | 9,947 |
1988/06/29 | 788 | 788 | 784 | 784 | 21,884 |
1988/06/28 | 789 | 789 | 789 | 789 | 1,989 |
1988/06/27 | 792 | 792 | 791 | 792 | 14,921 |
1988/06/25 | 783 | 792 | 783 | 792 | 3,979 |
1988/06/24 | 783 | 783 | 783 | 783 | 5,968 |
1988/06/23 | 794 | 794 | 793 | 793 | 3,979 |
1988/06/22 | 799 | 799 | 799 | 799 | 9,947 |
1988/06/21 | 799 | 799 | 799 | 799 | 10,942 |
1988/06/20 | 794 | 800 | 794 | 800 | 10,942 |
1988/06/17 | 799 | 799 | 799 | 799 | 21,884 |
1988/06/16 | 801 | 803 | 799 | 799 | 18,900 |
1988/06/15 | 800 | 804 | 799 | 801 | 7,958 |
1988/06/14 | 794 | 799 | 794 | 799 | 29,842 |
1988/06/13 | 803 | 804 | 794 | 794 | 28,847 |
1988/06/10 | 780 | 798 | 780 | 795 | 47,747 |
1988/06/09 | 794 | 794 | 784 | 789 | 15,916 |
1988/06/08 | 803 | 803 | 798 | 798 | 12,931 |
1988/06/07 | 774 | 802 | 774 | 793 | 23,873 |
1988/06/06 | 759 | 784 | 759 | 779 | 23,873 |
1988/06/04 | 757 | 757 | 756 | 756 | 5,968 |
1988/06/03 | 755 | 764 | 755 | 757 | 9,947 |
1988/06/02 | 756 | 764 | 755 | 764 | 6,963 |
1988/06/01 | 754 | 755 | 754 | 754 | 9,947 |
1988/05/31 | 755 | 755 | 755 | 755 | 1,989 |
1988/05/28 | 755 | 755 | 755 | 755 | 995 |
1988/05/27 | 774 | 774 | 754 | 754 | 1,989 |
1988/05/26 | 764 | 774 | 736 | 774 | 53,715 |
1988/05/25 | 766 | 766 | 764 | 764 | 8,952 |
1988/05/24 | 774 | 774 | 766 | 766 | 14,921 |
1988/05/23 | 784 | 784 | 764 | 774 | 9,947 |
1988/05/20 | 784 | 784 | 784 | 784 | 2,984 |
1988/05/19 | 779 | 784 | 759 | 784 | 14,921 |
1988/05/18 | 784 | 793 | 784 | 784 | 14,921 |
1988/05/17 | 780 | 780 | 780 | 780 | 1,989 |
1988/05/16 | 784 | 794 | 784 | 794 | 10,942 |
1988/05/13 | 784 | 784 | 780 | 780 | 17,905 |
1988/05/12 | 780 | 784 | 780 | 784 | 13,926 |
1988/05/11 | 794 | 803 | 789 | 790 | 38,794 |
1988/05/10 | 823 | 823 | 784 | 784 | 81,567 |
1988/05/09 | 814 | 833 | 794 | 833 | 193,970 |
1988/05/07 | 720 | 734 | 720 | 734 | 38,794 |
1988/05/06 | 734 | 734 | 716 | 716 | 18,900 |
1988/05/02 | 734 | 734 | 734 | 734 | 30,836 |
1988/04/30 | 714 | 724 | 714 | 724 | 22,879 |
1988/04/28 | 714 | 714 | 713 | 713 | 24,868 |
1988/04/27 | 714 | 714 | 714 | 714 | 9,947 |
1988/04/26 | 724 | 724 | 723 | 724 | 5,968 |
1988/04/25 | 729 | 729 | 724 | 724 | 17,905 |
1988/04/22 | 724 | 725 | 724 | 725 | 7,958 |
1988/04/21 | 728 | 728 | 719 | 724 | 3,979 |
1988/04/20 | 729 | 729 | 729 | 729 | 2,984 |
1988/04/19 | 730 | 730 | 719 | 729 | 10,942 |
1988/04/18 | 734 | 734 | 729 | 729 | 5,968 |
1988/04/15 | 734 | 734 | 729 | 729 | 1,989 |
1988/04/14 | 724 | 724 | 724 | 724 | 5,968 |
1988/04/13 | 724 | 735 | 724 | 724 | 34,815 |
1988/04/12 | 716 | 716 | 705 | 705 | 14,921 |
1988/04/11 | 734 | 736 | 734 | 736 | 6,963 |
1988/04/08 | 736 | 736 | 736 | 736 | 1,989 |
1988/04/07 | 739 | 739 | 736 | 736 | 5,968 |
1988/04/06 | 736 | 736 | 736 | 736 | 995 |
1988/04/05 | 735 | 735 | 735 | 735 | 10,942 |
1988/04/04 | 734 | 735 | 734 | 734 | 8,952 |
1988/04/02 | 735 | 735 | 735 | 735 | 10,942 |
1988/04/01 | 759 | 759 | 735 | 735 | 11,937 |
1988/03/31 | 759 | 764 | 759 | 764 | 3,979 |
1988/03/30 | 765 | 765 | 765 | 765 | 2,984 |
1988/03/29 | 768 | 768 | 768 | 768 | 1,989 |
1988/03/28 | 767 | 767 | 767 | 767 | 995 |
1988/03/26 | 774 | 774 | 769 | 769 | 3,979 |
1988/03/25 | 772 | 774 | 772 | 774 | 31,831 |
1988/03/24 | 774 | 774 | 774 | 774 | 1,989 |
1988/03/23 | 784 | 784 | 779 | 779 | 7,958 |
1988/03/22 | 784 | 784 | 779 | 779 | 15,916 |
1988/03/18 | 784 | 784 | 765 | 765 | 5,968 |
1988/03/17 | 765 | 765 | 765 | 765 | 4,974 |
1988/03/15 | 818 | 818 | 814 | 814 | 9,947 |
1988/03/14 | 823 | 823 | 818 | 818 | 6,963 |
1988/03/11 | 839 | 842 | 834 | 834 | 37,799 |
1988/03/10 | 814 | 844 | 814 | 839 | 119,366 |
1988/03/09 | 793 | 814 | 793 | 814 | 39,789 |
1988/03/08 | 760 | 764 | 760 | 764 | 9,947 |
1988/03/07 | 764 | 764 | 759 | 760 | 3,979 |
1988/03/05 | 764 | 764 | 764 | 764 | 2,984 |
1988/03/03 | 764 | 764 | 754 | 754 | 2,984 |
1988/03/02 | 759 | 759 | 758 | 759 | 3,979 |
1988/03/01 | 760 | 760 | 759 | 759 | 7,958 |
1988/02/29 | 745 | 764 | 745 | 754 | 23,873 |
1988/02/26 | 735 | 735 | 735 | 735 | 1,989 |
1988/02/25 | 729 | 734 | 724 | 732 | 18,900 |
1988/02/24 | 729 | 730 | 729 | 729 | 27,852 |
1988/02/23 | 724 | 729 | 724 | 729 | 30,836 |
1988/02/22 | 724 | 729 | 724 | 724 | 8,952 |
1988/02/19 | 719 | 719 | 719 | 719 | 11,937 |
1988/02/18 | 710 | 723 | 710 | 719 | 11,937 |
1988/02/17 | 709 | 709 | 709 | 709 | 1,989 |
1988/02/16 | 695 | 709 | 695 | 709 | 1,989 |
1988/02/12 | 695 | 695 | 695 | 695 | 995 |
1988/02/08 | 709 | 709 | 709 | 709 | 11,937 |
1988/02/06 | 709 | 709 | 709 | 709 | 15,916 |
1988/02/03 | 704 | 704 | 704 | 704 | 1,989 |
1988/02/02 | 704 | 704 | 703 | 703 | 14,921 |
1988/02/01 | 704 | 724 | 704 | 724 | 1,989 |
1988/01/30 | 685 | 685 | 683 | 685 | 12,931 |
1988/01/29 | 685 | 685 | 685 | 685 | 1,989 |
1988/01/28 | 685 | 685 | 685 | 685 | 10,942 |
1988/01/27 | 691 | 691 | 691 | 691 | 2,984 |
1988/01/27 | 1 -> 1.05 分割 | ||||
1988/01/26 | 725 | 735 | 725 | 725 | 8,944 |
1988/01/25 | 720 | 725 | 719 | 725 | 15,900 |
1988/01/23 | 719 | 719 | 719 | 719 | 13,913 |
1988/01/22 | 719 | 719 | 719 | 719 | 17,888 |
1988/01/21 | 719 | 719 | 719 | 719 | 14,907 |
1988/01/20 | 714 | 714 | 714 | 714 | 3,975 |
1988/01/19 | 704 | 704 | 703 | 704 | 24,844 |
1988/01/14 | 704 | 704 | 704 | 704 | 38,757 |
1988/01/13 | 709 | 709 | 704 | 704 | 8,944 |
1988/01/12 | 708 | 709 | 704 | 704 | 3,975 |
1988/01/11 | 713 | 713 | 712 | 712 | 2,981 |
1988/01/08 | 705 | 714 | 704 | 714 | 18,882 |
1988/01/07 | 705 | 705 | 705 | 705 | 994 |
1988/01/06 | 704 | 704 | 704 | 704 | 6,956 |
1988/01/04 | 704 | 704 | 704 | 704 | 14,907 |