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 |
---|---|---|---|---|---|
1989/12/29 | 1,377 | 1,377 | 1,357 | 1,357 | 13,926 |
1989/12/28 | 1,367 | 1,367 | 1,367 | 1,367 | 7,958 |
1989/12/26 | 1,327 | 1,367 | 1,327 | 1,367 | 4,974 |
1989/12/25 | 1,317 | 1,317 | 1,317 | 1,317 | 995 |
1989/12/22 | 1,317 | 1,317 | 1,317 | 1,317 | 8,952 |
1989/12/21 | 1,367 | 1,367 | 1,367 | 1,367 | 4,974 |
1989/12/20 | 1,397 | 1,397 | 1,387 | 1,387 | 63,662 |
1989/12/19 | 1,417 | 1,417 | 1,417 | 1,417 | 8,952 |
1989/12/18 | 1,458 | 1,458 | 1,448 | 1,458 | 54,710 |
1989/12/15 | 1,438 | 1,468 | 1,438 | 1,468 | 59,683 |
1989/12/14 | 1,438 | 1,438 | 1,377 | 1,397 | 68,636 |
1989/12/13 | 1,468 | 1,468 | 1,438 | 1,458 | 100,467 |
1989/12/12 | 1,357 | 1,468 | 1,357 | 1,468 | 69,630 |
1989/12/11 | 1,317 | 1,357 | 1,317 | 1,357 | 32,826 |
1989/12/08 | 1,317 | 1,317 | 1,317 | 1,317 | 19,894 |
1989/12/07 | 1,317 | 1,317 | 1,317 | 1,317 | 9,947 |
1989/12/06 | 1,307 | 1,307 | 1,307 | 1,307 | 33,820 |
1989/12/05 | 1,307 | 1,307 | 1,307 | 1,307 | 2,984 |
1989/12/04 | 1,317 | 1,317 | 1,297 | 1,297 | 12,931 |
1989/12/01 | 1,357 | 1,357 | 1,317 | 1,337 | 21,884 |
1989/11/30 | 1,307 | 1,367 | 1,287 | 1,347 | 89,525 |
1989/11/29 | 1,267 | 1,357 | 1,267 | 1,297 | 58,688 |
1989/11/28 | 1,287 | 1,307 | 1,287 | 1,287 | 11,937 |
1989/11/27 | 1,237 | 1,307 | 1,237 | 1,277 | 16,910 |
1989/11/24 | 1,237 | 1,257 | 1,237 | 1,237 | 14,921 |
1989/11/22 | 1,216 | 1,226 | 1,206 | 1,226 | 26,857 |
1989/11/21 | 1,186 | 1,206 | 1,156 | 1,196 | 52,720 |
1989/11/20 | 1,196 | 1,196 | 1,186 | 1,196 | 13,926 |
1989/11/17 | 1,176 | 1,186 | 1,166 | 1,186 | 9,947 |
1989/11/16 | 1,166 | 1,166 | 1,166 | 1,166 | 4,974 |
1989/11/15 | 1,166 | 1,166 | 1,146 | 1,146 | 2,984 |
1989/11/14 | 1,186 | 1,186 | 1,176 | 1,176 | 6,963 |
1989/11/10 | 1,206 | 1,206 | 1,176 | 1,176 | 2,984 |
1989/11/09 | 1,216 | 1,226 | 1,216 | 1,216 | 7,958 |
1989/11/08 | 1,206 | 1,216 | 1,206 | 1,216 | 16,910 |
1989/11/07 | 1,186 | 1,186 | 1,186 | 1,186 | 995 |
1989/11/06 | 1,176 | 1,206 | 1,176 | 1,206 | 5,968 |
1989/11/02 | 1,156 | 1,186 | 1,146 | 1,186 | 3,979 |
1989/11/01 | 1,136 | 1,136 | 1,136 | 1,136 | 8,952 |
1989/10/31 | 1,156 | 1,156 | 1,116 | 1,116 | 35,810 |
1989/10/27 | 1,166 | 1,166 | 1,156 | 1,156 | 4,974 |
1989/10/26 | 1,257 | 1,257 | 1,186 | 1,186 | 5,968 |
1989/10/25 | 1,166 | 1,257 | 1,166 | 1,257 | 39,789 |
1989/10/24 | 1,166 | 1,166 | 1,166 | 1,166 | 1,989 |
1989/10/23 | 1,186 | 1,186 | 1,156 | 1,156 | 17,905 |
1989/10/20 | 1,156 | 1,166 | 1,156 | 1,166 | 17,905 |
1989/10/19 | 1,186 | 1,186 | 1,116 | 1,116 | 29,842 |
1989/10/18 | 1,206 | 1,216 | 1,206 | 1,206 | 14,921 |
1989/10/17 | 1,156 | 1,247 | 1,156 | 1,206 | 33,820 |
1989/10/16 | 1,106 | 1,156 | 1,106 | 1,156 | 10,942 |
1989/10/13 | 1,146 | 1,176 | 1,146 | 1,146 | 4,974 |
1989/10/12 | 1,146 | 1,156 | 1,126 | 1,146 | 43,768 |
1989/10/11 | 1,166 | 1,166 | 1,146 | 1,166 | 32,826 |
1989/10/09 | 1,257 | 1,257 | 1,237 | 1,237 | 28,847 |
1989/10/06 | 1,387 | 1,387 | 1,297 | 1,297 | 29,842 |
1989/10/05 | 1,337 | 1,397 | 1,327 | 1,397 | 333,231 |
1989/10/04 | 1,277 | 1,357 | 1,206 | 1,357 | 388,935 |
1989/10/03 | 1,156 | 1,287 | 1,156 | 1,277 | 266,585 |
1989/10/02 | 1,106 | 1,156 | 1,106 | 1,136 | 82,562 |
1989/09/29 | 1,056 | 1,106 | 1,056 | 1,076 | 46,752 |
1989/09/28 | 1,005 | 1,046 | 1,005 | 1,046 | 26,857 |
1989/09/27 | 1,015 | 1,025 | 1,005 | 1,005 | 31,831 |
1989/09/26 | 1,005 | 1,005 | 995 | 1,005 | 80,572 |
1989/09/25 | 1,005 | 1,005 | 995 | 1,005 | 51,725 |
1989/09/22 | 995 | 1,005 | 995 | 996 | 80,572 |
1989/09/21 | 975 | 985 | 965 | 985 | 91,514 |
1989/09/20 | 956 | 981 | 955 | 965 | 42,773 |
1989/09/19 | 941 | 955 | 938 | 955 | 34,815 |
1989/09/18 | 935 | 938 | 935 | 938 | 5,968 |
1989/09/14 | 934 | 935 | 934 | 934 | 2,984 |
1989/09/13 | 945 | 945 | 934 | 934 | 8,952 |
1989/09/12 | 944 | 945 | 944 | 945 | 1,989 |
1989/09/11 | 937 | 937 | 937 | 937 | 5,968 |
1989/09/08 | 924 | 924 | 924 | 924 | 6,963 |
1989/09/06 | 954 | 954 | 944 | 954 | 25,863 |
1989/09/05 | 954 | 954 | 954 | 954 | 1,989 |
1989/09/04 | 944 | 955 | 930 | 955 | 29,842 |
1989/09/01 | 944 | 944 | 930 | 940 | 38,794 |
1989/08/31 | 935 | 965 | 935 | 964 | 75,599 |
1989/08/30 | 905 | 925 | 905 | 925 | 344,173 |
1989/08/29 | 904 | 905 | 895 | 905 | 31,831 |
1989/08/28 | 905 | 905 | 904 | 904 | 25,863 |
1989/08/25 | 896 | 905 | 896 | 905 | 8,952 |
1989/08/24 | 895 | 895 | 895 | 895 | 3,979 |
1989/08/23 | 905 | 905 | 905 | 905 | 9,947 |
1989/08/22 | 905 | 905 | 905 | 905 | 20,889 |
1989/08/21 | 904 | 904 | 895 | 895 | 6,963 |
1989/08/18 | 905 | 905 | 905 | 905 | 45,757 |
1989/08/16 | 895 | 905 | 895 | 905 | 10,942 |
1989/08/15 | 883 | 895 | 883 | 895 | 3,979 |
1989/08/11 | 885 | 885 | 885 | 885 | 4,974 |
1989/08/10 | 895 | 895 | 884 | 884 | 2,984 |
1989/08/09 | 895 | 895 | 895 | 895 | 3,979 |
1989/08/08 | 904 | 904 | 895 | 895 | 6,963 |
1989/08/07 | 895 | 895 | 895 | 895 | 995 |
1989/08/04 | 905 | 905 | 905 | 905 | 15,916 |
1989/08/03 | 905 | 915 | 905 | 905 | 54,710 |
1989/08/02 | 905 | 905 | 900 | 905 | 29,842 |
1989/08/01 | 905 | 905 | 905 | 905 | 33,820 |
1989/07/28 | 890 | 890 | 890 | 890 | 2,984 |
1989/07/26 | 875 | 875 | 875 | 875 | 3,979 |
1989/07/24 | 855 | 855 | 855 | 855 | 5,968 |
1989/07/21 | 855 | 855 | 855 | 855 | 2,984 |
1989/07/20 | 855 | 855 | 855 | 855 | 7,958 |
1989/07/19 | 855 | 855 | 855 | 855 | 5,968 |
1989/07/18 | 854 | 855 | 854 | 855 | 7,958 |
1989/07/14 | 853 | 853 | 853 | 853 | 995 |
1989/07/13 | 853 | 853 | 853 | 853 | 1,989 |
1989/07/12 | 880 | 880 | 880 | 880 | 14,921 |
1989/07/10 | 885 | 885 | 885 | 885 | 1,989 |
1989/07/05 | 885 | 890 | 885 | 890 | 11,937 |
1989/07/03 | 881 | 881 | 881 | 881 | 995 |
1989/06/29 | 881 | 881 | 881 | 881 | 995 |
1989/06/28 | 905 | 905 | 904 | 904 | 19,894 |
1989/06/27 | 905 | 905 | 905 | 905 | 18,900 |
1989/06/26 | 905 | 905 | 905 | 905 | 29,842 |
1989/06/23 | 905 | 905 | 904 | 904 | 26,857 |
1989/06/22 | 905 | 905 | 904 | 904 | 13,926 |
1989/06/21 | 904 | 905 | 904 | 905 | 16,910 |
1989/06/20 | 904 | 904 | 904 | 904 | 13,926 |
1989/06/19 | 905 | 905 | 905 | 905 | 17,905 |
1989/06/16 | 905 | 905 | 905 | 905 | 8,952 |
1989/06/15 | 904 | 905 | 904 | 904 | 16,910 |
1989/06/13 | 891 | 904 | 891 | 904 | 4,974 |
1989/06/12 | 905 | 905 | 885 | 885 | 18,900 |
1989/06/09 | 905 | 905 | 904 | 905 | 84,551 |
1989/06/08 | 905 | 905 | 905 | 905 | 19,894 |
1989/06/07 | 895 | 895 | 890 | 890 | 24,868 |
1989/06/06 | 893 | 894 | 893 | 894 | 1,989 |
1989/06/05 | 890 | 900 | 890 | 900 | 1,989 |
1989/06/02 | 888 | 888 | 888 | 888 | 24,868 |
1989/06/01 | 890 | 890 | 886 | 888 | 9,947 |
1989/05/31 | 882 | 885 | 882 | 885 | 13,926 |
1989/05/30 | 881 | 881 | 881 | 881 | 995 |
1989/05/29 | 876 | 876 | 876 | 876 | 2,984 |
1989/05/26 | 871 | 872 | 871 | 872 | 3,979 |
1989/05/25 | 875 | 875 | 872 | 872 | 1,989 |
1989/05/24 | 875 | 875 | 875 | 875 | 995 |
1989/05/23 | 871 | 885 | 870 | 885 | 5,968 |
1989/05/18 | 870 | 870 | 869 | 869 | 10,942 |
1989/05/17 | 870 | 870 | 870 | 870 | 995 |
1989/05/15 | 882 | 895 | 869 | 869 | 9,947 |
1989/05/12 | 882 | 882 | 882 | 882 | 6,963 |
1989/05/11 | 894 | 894 | 885 | 885 | 6,963 |
1989/05/10 | 885 | 895 | 885 | 895 | 16,910 |
1989/05/09 | 875 | 885 | 866 | 885 | 17,905 |
1989/05/08 | 865 | 865 | 865 | 865 | 9,947 |
1989/05/02 | 855 | 855 | 845 | 855 | 7,958 |
1989/05/01 | 855 | 855 | 844 | 844 | 12,931 |
1989/04/28 | 855 | 865 | 844 | 844 | 16,910 |
1989/04/27 | 875 | 875 | 848 | 848 | 7,958 |
1989/04/26 | 865 | 865 | 865 | 865 | 4,974 |
1989/04/25 | 865 | 865 | 865 | 865 | 3,979 |
1989/04/24 | 865 | 865 | 865 | 865 | 4,974 |
1989/04/21 | 865 | 865 | 865 | 865 | 4,974 |
1989/04/20 | 875 | 875 | 875 | 875 | 1,989 |
1989/04/19 | 884 | 884 | 884 | 884 | 2,984 |
1989/04/18 | 885 | 885 | 885 | 885 | 10,942 |
1989/04/17 | 884 | 885 | 875 | 885 | 34,815 |
1989/04/13 | 886 | 886 | 875 | 885 | 3,979 |
1989/04/12 | 885 | 895 | 885 | 885 | 11,937 |
1989/04/11 | 885 | 885 | 885 | 885 | 24,868 |
1989/04/10 | 885 | 895 | 885 | 895 | 4,974 |
1989/04/07 | 895 | 900 | 885 | 885 | 9,947 |
1989/04/06 | 900 | 900 | 895 | 895 | 6,963 |
1989/04/05 | 895 | 895 | 895 | 895 | 12,931 |
1989/04/04 | 886 | 895 | 885 | 895 | 2,984 |
1989/04/03 | 895 | 895 | 885 | 885 | 4,974 |
1989/03/31 | 885 | 895 | 885 | 893 | 23,873 |
1989/03/30 | 885 | 900 | 885 | 895 | 25,863 |
1989/03/29 | 895 | 895 | 885 | 885 | 12,931 |
1989/03/28 | 903 | 903 | 894 | 895 | 21,884 |
1989/03/27 | 896 | 896 | 893 | 895 | 9,947 |
1989/03/24 | 895 | 895 | 894 | 894 | 5,968 |
1989/03/23 | 894 | 895 | 893 | 894 | 12,931 |
1989/03/22 | 900 | 905 | 894 | 894 | 19,894 |
1989/03/20 | 905 | 905 | 903 | 903 | 6,963 |
1989/03/16 | 905 | 905 | 905 | 905 | 9,947 |
1989/03/15 | 904 | 904 | 883 | 883 | 15,916 |
1989/03/14 | 905 | 905 | 903 | 905 | 32,826 |
1989/03/13 | 907 | 907 | 903 | 905 | 25,863 |
1989/03/10 | 900 | 905 | 895 | 905 | 39,789 |
1989/03/09 | 902 | 905 | 900 | 900 | 30,836 |
1989/03/08 | 914 | 916 | 906 | 906 | 42,773 |
1989/03/07 | 902 | 905 | 902 | 905 | 22,879 |
1989/03/06 | 905 | 905 | 902 | 902 | 18,900 |
1989/03/03 | 905 | 905 | 886 | 905 | 28,847 |
1989/03/02 | 895 | 905 | 895 | 895 | 17,905 |
1989/03/01 | 905 | 905 | 905 | 905 | 4,974 |
1989/02/28 | 905 | 915 | 905 | 915 | 21,884 |
1989/02/27 | 890 | 905 | 890 | 895 | 38,794 |
1989/02/23 | 904 | 904 | 904 | 904 | 995 |
1989/02/22 | 905 | 905 | 905 | 905 | 13,926 |
1989/02/21 | 894 | 895 | 885 | 895 | 3,979 |
1989/02/20 | 885 | 895 | 885 | 895 | 10,942 |
1989/02/17 | 894 | 894 | 885 | 885 | 37,799 |
1989/02/16 | 890 | 895 | 890 | 895 | 10,942 |
1989/02/15 | 886 | 886 | 886 | 886 | 11,937 |
1989/02/14 | 885 | 905 | 878 | 905 | 32,826 |
1989/02/13 | 875 | 878 | 875 | 878 | 2,984 |
1989/02/10 | 885 | 890 | 885 | 885 | 12,931 |
1989/02/09 | 890 | 895 | 890 | 895 | 16,910 |
1989/02/08 | 894 | 895 | 885 | 888 | 12,931 |
1989/02/07 | 876 | 895 | 876 | 895 | 27,852 |
1989/02/06 | 886 | 910 | 886 | 895 | 34,815 |
1989/02/03 | 905 | 915 | 895 | 915 | 31,831 |
1989/02/02 | 912 | 912 | 912 | 912 | 4,974 |
1989/02/01 | 944 | 944 | 895 | 902 | 19,894 |
1989/01/31 | 911 | 945 | 905 | 945 | 37,799 |
1989/01/30 | 935 | 937 | 906 | 906 | 22,879 |
1989/01/28 | 915 | 936 | 915 | 935 | 17,905 |
1989/01/27 | 955 | 955 | 905 | 905 | 11,937 |
1989/01/26 | 955 | 970 | 955 | 955 | 101,461 |
1989/01/25 | 960 | 960 | 945 | 955 | 153,187 |
1989/01/24 | 925 | 964 | 925 | 955 | 193,970 |
1989/01/23 | 875 | 914 | 871 | 914 | 122,351 |
1989/01/20 | 871 | 874 | 866 | 870 | 78,583 |
1989/01/19 | 865 | 875 | 855 | 870 | 81,567 |
1989/01/18 | 842 | 856 | 836 | 855 | 113,398 |
1989/01/17 | 804 | 834 | 804 | 834 | 36,805 |
1989/01/13 | 803 | 804 | 785 | 785 | 12,931 |
1989/01/12 | 803 | 804 | 803 | 803 | 35,810 |
1989/01/11 | 799 | 804 | 789 | 804 | 7,958 |
1989/01/10 | 801 | 801 | 800 | 800 | 4,974 |
1989/01/09 | 802 | 802 | 802 | 802 | 2,984 |
1989/01/06 | 802 | 804 | 802 | 804 | 13,926 |
1989/01/05 | 802 | 804 | 802 | 802 | 14,921 |
1989/01/04 | 804 | 804 | 802 | 802 | 15,916 |