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
1991/12/30 945 945 945 945 3,979
1991/12/27 936 936 936 936 1,989
1991/12/26 935 936 935 936 8,952
1991/12/25 925 936 925 930 5,968
1991/12/24 925 925 925 925 10,942
1991/12/20 925 925 925 925 3,979
1991/12/19 925 925 925 925 2,984
1991/12/17 920 925 920 925 5,968
1991/12/13 920 920 920 920 33,820
1991/12/11 912 912 912 912 1,989
1991/12/10 912 912 912 912 1,989
1991/12/09 912 912 912 912 11,937
1991/12/05 910 910 910 910 5,968
1991/12/02 910 910 910 910 995
1991/11/29 911 911 911 911 995
1991/11/28 920 920 920 920 1,989
1991/11/27 930 930 930 930 268,574
1991/11/25 930 930 930 930 6,963
1991/11/22 930 930 930 930 2,984
1991/11/21 930 930 930 930 26,857
1991/11/20 930 930 930 930 1,989
1991/11/19 940 940 940 940 995
1991/11/15 945 951 945 950 6,963
1991/11/14 926 926 926 926 995
1991/11/13 925 926 925 926 4,974
1991/11/12 915 915 915 915 2,984
1991/11/11 925 925 925 925 3,979
1991/11/08 925 925 925 925 7,958
1991/11/07 945 945 935 935 3,979
1991/11/06 945 945 945 945 10,942
1991/11/05 945 945 945 945 5,968
1991/11/01 947 947 947 947 1,989
1991/10/31 939 948 939 948 3,979
1991/10/30 949 949 947 949 15,916
1991/10/29 951 951 951 951 995
1991/10/28 952 952 952 952 995
1991/10/25 953 953 953 953 1,989
1991/10/23 953 953 953 953 114,393
1991/10/22 954 954 954 954 3,979
1991/10/21 954 954 954 954 31,831
1991/10/17 954 954 954 954 4,974
1991/10/09 970 984 970 984 232,764
1991/10/07 990 990 990 990 995
1991/10/04 985 990 985 990 12,931
1991/10/03 970 970 970 970 1,989
1991/10/02 980 990 980 990 6,963
1991/10/01 980 980 980 980 4,974
1991/09/30 978 980 977 980 7,958
1991/09/26 938 940 938 940 4,974
1991/09/25 925 938 925 938 11,937
1991/09/24 918 925 918 925 1,989
1991/09/20 908 908 908 908 29,842
1991/09/19 908 908 908 908 4,974
1991/09/17 908 908 908 908 2,984
1991/09/13 908 908 908 908 26,857
1991/09/12 918 928 918 928 4,974
1991/09/09 938 938 938 938 995
1991/09/06 935 938 935 938 18,900
1991/09/05 938 938 938 938 49,736
1991/09/04 940 940 940 940 2,984
1991/08/30 942 942 942 942 4,974
1991/08/29 942 943 942 943 64,657
1991/08/28 943 943 943 943 49,736
1991/08/27 945 945 944 944 10,942
1991/08/26 955 955 950 955 99,472
1991/08/23 965 965 960 960 36,805
1991/08/22 965 965 965 965 2,984
1991/08/21 965 965 960 960 75,599
1991/08/20 965 970 954 965 103,451
1991/08/19 965 965 965 965 995
1991/08/16 975 975 975 975 1,989
1991/08/15 975 975 975 975 1,989
1991/08/14 974 975 973 975 8,952
1991/08/13 973 974 973 974 1,989
1991/08/09 974 975 974 975 3,979
1991/08/08 975 975 975 975 8,952
1991/08/05 975 975 975 975 995
1991/08/02 965 975 965 974 11,937
1991/07/31 955 965 955 965 6,963
1991/07/30 965 975 965 965 14,921
1991/07/26 990 990 985 985 3,979
1991/07/25 988 995 988 995 9,947
1991/07/23 988 988 988 988 4,974
1991/07/22 988 988 988 988 995
1991/07/19 988 988 988 988 28,847
1991/07/17 988 988 988 988 4,974
1991/07/16 988 988 988 988 1,989
1991/07/10 989 989 989 989 2,984
1991/07/09 983 990 983 990 8,952
1991/07/08 993 993 993 993 2,984
1991/07/04 985 1,003 985 1,003 8,952
1991/07/03 1,003 1,003 1,003 1,003 2,984
1991/07/01 1,005 1,005 1,005 1,005 995
1991/06/27 1,004 1,004 1,004 1,004 995
1991/06/24 1,015 1,015 1,015 1,015 35,810
1991/06/21 1,025 1,025 1,025 1,025 995
1991/06/20 1,005 1,015 1,005 1,005 15,916
1991/06/19 1,015 1,015 1,015 1,015 5,968
1991/06/18 1,015 1,015 1,015 1,015 9,947
1991/06/17 1,015 1,015 1,015 1,015 995
1991/06/14 1,025 1,025 1,015 1,015 16,910
1991/06/13 1,015 1,025 1,015 1,025 27,852
1991/06/12 1,015 1,015 1,015 1,015 8,952
1991/06/11 1,005 1,015 1,005 1,015 22,879
1991/06/10 1,005 1,005 1,005 1,005 1,989
1991/06/07 1,005 1,005 1,005 1,005 7,958
1991/06/05 1,005 1,005 1,005 1,005 2,984
1991/06/03 1,005 1,005 1,005 1,005 3,979
1991/05/31 1,005 1,005 1,005 1,005 2,984
1991/05/29 1,015 1,015 1,005 1,005 11,937
1991/05/27 1,025 1,025 1,025 1,025 15,916
1991/05/23 1,015 1,025 1,015 1,015 13,926
1991/05/22 1,015 1,015 1,005 1,005 20,889
1991/05/21 1,015 1,015 1,015 1,015 24,868
1991/05/20 1,005 1,005 1,005 1,005 13,926
1991/05/16 1,005 1,005 1,005 1,005 1,989
1991/05/10 1,005 1,005 1,005 1,005 2,984
1991/05/08 985 985 985 985 1,989
1991/05/07 1,005 1,005 1,005 1,005 28,847
1991/05/02 1,005 1,005 1,005 1,005 995
1991/05/01 1,005 1,005 1,005 1,005 16,910
1991/04/30 1,005 1,005 1,005 1,005 3,979
1991/04/26 1,005 1,005 1,005 1,005 1,989
1991/04/25 1,025 1,025 1,005 1,005 5,968
1991/04/23 1,025 1,025 1,005 1,005 11,937
1991/04/22 1,005 1,015 1,005 1,005 4,974
1991/04/19 1,025 1,035 1,025 1,025 44,762
1991/04/17 1,005 1,025 1,005 1,025 17,905
1991/04/16 1,025 1,025 1,005 1,005 7,958
1991/04/15 1,005 1,015 1,005 1,015 10,942
1991/04/12 1,015 1,015 1,015 1,015 995
1991/04/10 1,025 1,025 1,015 1,025 15,916
1991/04/09 1,005 1,015 1,005 1,015 13,926
1991/04/08 1,005 1,005 1,005 1,005 3,979
1991/04/05 1,005 1,015 1,005 1,015 3,979
1991/04/04 1,015 1,015 1,015 1,015 4,974
1991/04/03 1,015 1,015 1,005 1,005 61,673
1991/04/02 1,005 1,005 1,005 1,005 7,958
1991/04/01 985 1,005 985 1,005 26,857
1991/03/29 1,005 1,005 1,005 1,005 1,989
1991/03/27 1,005 1,005 1,005 1,005 10,942
1991/03/26 1,015 1,015 1,005 1,005 17,905
1991/03/25 1,005 1,005 1,005 1,005 6,963
1991/03/22 1,035 1,035 1,015 1,015 8,952
1991/03/20 1,015 1,025 1,015 1,025 16,910
1991/03/19 1,005 1,015 1,005 1,005 21,884
1991/03/18 995 1,025 995 1,025 100,467
1991/03/15 980 995 975 985 100,467
1991/03/14 975 980 975 980 14,921
1991/03/13 965 980 965 970 146,224
1991/03/12 965 965 965 965 4,974
1991/03/11 945 965 945 965 15,916
1991/03/08 945 965 945 965 17,905
1991/03/07 947 955 945 945 21,884
1991/03/06 955 955 945 945 15,916
1991/03/05 945 955 945 955 8,952
1991/03/04 955 955 955 955 7,958
1991/03/01 955 955 955 955 24,868
1991/02/28 955 955 955 955 72,615
1991/02/27 955 955 955 955 58,688
1991/02/26 955 955 955 955 12,931
1991/02/25 955 955 955 955 5,968
1991/02/22 945 955 945 955 3,979
1991/02/21 945 945 945 945 995
1991/02/20 945 945 935 935 3,979
1991/02/19 965 965 945 945 13,926
1991/02/18 965 965 960 965 19,894
1991/02/15 945 965 945 957 5,968
1991/02/13 955 955 945 945 7,958
1991/02/08 925 925 921 921 8,952
1991/02/06 900 901 900 901 4,974
1991/02/01 906 906 901 901 6,963
1991/01/31 910 910 910 910 995
1991/01/30 910 910 910 910 995
1991/01/29 919 919 909 919 7,958
1991/01/24 954 954 954 954 2,984
1991/01/21 954 954 954 954 995
1991/01/18 954 954 954 954 2,984
1991/01/14 955 955 955 955 9,947
1991/01/11 955 955 955 955 19,894
1991/01/08 985 985 985 985 20,889
1991/01/07 985 985 985 985 6,963
1991/01/04 985 985 985 985 995

このページの先頭へ