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 |
---|---|---|---|---|---|
1992/12/29 | 744 | 754 | 744 | 754 | 12,931 |
1992/12/25 | 744 | 744 | 744 | 744 | 995 |
1992/12/24 | 734 | 734 | 734 | 734 | 4,974 |
1992/12/21 | 734 | 734 | 734 | 734 | 41,778 |
1992/12/17 | 734 | 734 | 724 | 724 | 4,974 |
1992/12/15 | 754 | 754 | 754 | 754 | 27,852 |
1992/12/14 | 754 | 754 | 754 | 754 | 5,968 |
1992/12/11 | 754 | 754 | 754 | 754 | 1,989 |
1992/12/09 | 706 | 724 | 706 | 724 | 1,989 |
1992/12/08 | 707 | 707 | 707 | 707 | 995 |
1992/12/04 | 704 | 704 | 704 | 704 | 120,361 |
1992/11/30 | 704 | 704 | 704 | 704 | 6,963 |
1992/11/24 | 704 | 704 | 704 | 704 | 52,720 |
1992/11/20 | 704 | 704 | 704 | 704 | 22,879 |
1992/11/16 | 704 | 704 | 704 | 704 | 6,963 |
1992/11/12 | 704 | 704 | 704 | 704 | 995 |
1992/11/11 | 704 | 704 | 704 | 704 | 995 |
1992/11/10 | 714 | 714 | 704 | 704 | 1,989 |
1992/11/06 | 719 | 719 | 719 | 719 | 995 |
1992/11/04 | 729 | 729 | 729 | 729 | 4,974 |
1992/11/02 | 729 | 729 | 729 | 729 | 10,942 |
1992/10/30 | 729 | 729 | 729 | 729 | 4,974 |
1992/10/29 | 729 | 729 | 729 | 729 | 4,974 |
1992/10/28 | 724 | 724 | 724 | 724 | 1,989 |
1992/10/27 | 724 | 724 | 724 | 724 | 2,984 |
1992/10/26 | 724 | 724 | 724 | 724 | 4,974 |
1992/10/22 | 726 | 726 | 726 | 726 | 995 |
1992/10/21 | 715 | 716 | 715 | 716 | 13,926 |
1992/10/20 | 715 | 715 | 715 | 715 | 5,968 |
1992/10/19 | 715 | 715 | 715 | 715 | 6,963 |
1992/10/13 | 744 | 744 | 744 | 744 | 995 |
1992/10/12 | 734 | 734 | 734 | 734 | 995 |
1992/10/09 | 715 | 715 | 715 | 715 | 1,989 |
1992/10/08 | 724 | 724 | 714 | 714 | 5,968 |
1992/10/07 | 724 | 724 | 724 | 724 | 3,979 |
1992/10/06 | 734 | 734 | 734 | 734 | 6,963 |
1992/10/01 | 784 | 784 | 784 | 784 | 2,984 |
1992/09/22 | 813 | 813 | 806 | 806 | 1,989 |
1992/09/21 | 804 | 814 | 804 | 814 | 20,889 |
1992/09/16 | 814 | 814 | 814 | 814 | 5,968 |
1992/09/11 | 834 | 834 | 823 | 824 | 11,937 |
1992/09/10 | 803 | 824 | 803 | 824 | 37,799 |
1992/09/09 | 794 | 794 | 793 | 794 | 14,921 |
1992/09/08 | 782 | 794 | 775 | 794 | 45,757 |
1992/09/07 | 774 | 784 | 766 | 784 | 34,815 |
1992/09/04 | 739 | 754 | 739 | 754 | 46,752 |
1992/09/03 | 735 | 735 | 734 | 734 | 8,952 |
1992/09/02 | 739 | 739 | 739 | 739 | 29,842 |
1992/09/01 | 744 | 744 | 739 | 739 | 9,947 |
1992/08/31 | 744 | 754 | 739 | 754 | 66,646 |
1992/08/28 | 734 | 736 | 734 | 734 | 106,435 |
1992/08/27 | 744 | 744 | 744 | 744 | 995 |
1992/08/26 | 733 | 734 | 733 | 734 | 5,968 |
1992/08/21 | 743 | 764 | 743 | 763 | 50,731 |
1992/07/27 | 803 | 803 | 803 | 803 | 995 |
1992/07/22 | 804 | 804 | 804 | 804 | 40,784 |
1992/07/15 | 804 | 804 | 804 | 804 | 9,947 |
1992/07/09 | 804 | 804 | 804 | 804 | 39,789 |
1992/07/03 | 804 | 804 | 804 | 804 | 2,984 |
1992/06/26 | 804 | 804 | 804 | 804 | 4,974 |
1992/06/25 | 804 | 804 | 804 | 804 | 19,894 |
1992/06/24 | 804 | 804 | 804 | 804 | 25,863 |
1992/06/22 | 794 | 804 | 794 | 804 | 3,979 |
1992/06/19 | 784 | 784 | 784 | 784 | 23,873 |
1992/06/18 | 784 | 784 | 784 | 784 | 9,947 |
1992/06/17 | 794 | 804 | 794 | 804 | 20,889 |
1992/06/16 | 804 | 804 | 804 | 804 | 4,974 |
1992/06/15 | 794 | 794 | 794 | 794 | 7,958 |
1992/06/10 | 784 | 784 | 784 | 784 | 4,974 |
1992/06/05 | 804 | 804 | 804 | 804 | 1,989 |
1992/06/04 | 804 | 804 | 804 | 804 | 8,952 |
1992/06/01 | 784 | 784 | 784 | 784 | 4,974 |
1992/05/29 | 774 | 784 | 774 | 784 | 3,979 |
1992/05/28 | 774 | 774 | 774 | 774 | 4,974 |
1992/05/27 | 774 | 774 | 774 | 774 | 2,984 |
1992/05/26 | 774 | 774 | 774 | 774 | 10,942 |
1992/05/25 | 774 | 774 | 774 | 774 | 1,989 |
1992/05/21 | 764 | 764 | 764 | 764 | 9,947 |
1992/05/20 | 754 | 754 | 754 | 754 | 1,989 |
1992/05/19 | 754 | 754 | 754 | 754 | 2,984 |
1992/05/15 | 754 | 754 | 754 | 754 | 1,989 |
1992/05/13 | 754 | 754 | 754 | 754 | 2,984 |
1992/05/11 | 762 | 762 | 762 | 762 | 995 |
1992/05/07 | 714 | 714 | 714 | 714 | 1,989 |
1992/05/06 | 724 | 724 | 714 | 714 | 1,989 |
1992/05/01 | 724 | 724 | 724 | 724 | 1,989 |
1992/04/24 | 744 | 754 | 744 | 754 | 7,958 |
1992/04/23 | 764 | 764 | 764 | 764 | 4,974 |
1992/04/21 | 794 | 804 | 794 | 804 | 40,784 |
1992/04/20 | 804 | 804 | 804 | 804 | 995 |
1992/04/17 | 844 | 844 | 834 | 834 | 1,989 |
1992/04/16 | 855 | 855 | 855 | 855 | 4,974 |
1992/04/14 | 856 | 856 | 856 | 856 | 1,989 |
1992/04/06 | 886 | 886 | 886 | 886 | 4,974 |
1992/03/31 | 933 | 955 | 933 | 945 | 12,931 |
1992/03/30 | 905 | 915 | 905 | 914 | 8,952 |
1992/03/27 | 915 | 915 | 905 | 905 | 2,984 |
1992/03/26 | 905 | 905 | 905 | 905 | 995 |
1992/03/25 | 876 | 887 | 876 | 887 | 5,968 |
1992/03/24 | 885 | 885 | 875 | 875 | 1,989 |
1992/03/23 | 875 | 875 | 875 | 875 | 995 |
1992/03/19 | 874 | 885 | 874 | 875 | 37,799 |
1992/03/18 | 865 | 875 | 865 | 875 | 2,984 |
1992/03/17 | 864 | 875 | 864 | 875 | 2,984 |
1992/03/13 | 858 | 868 | 858 | 868 | 9,947 |
1992/03/11 | 868 | 868 | 868 | 868 | 995 |
1992/03/09 | 875 | 875 | 875 | 875 | 4,974 |
1992/03/02 | 885 | 885 | 885 | 885 | 10,942 |
1992/02/28 | 875 | 885 | 875 | 875 | 5,968 |
1992/02/27 | 870 | 875 | 870 | 875 | 3,979 |
1992/02/26 | 865 | 870 | 865 | 870 | 5,968 |
1992/02/21 | 905 | 905 | 905 | 905 | 38,794 |
1992/02/20 | 904 | 905 | 904 | 905 | 1,989 |
1992/02/17 | 915 | 915 | 915 | 915 | 4,974 |
1992/02/07 | 916 | 916 | 916 | 916 | 797,765 |
1992/01/30 | 916 | 917 | 916 | 917 | 1,989 |
1992/01/29 | 915 | 916 | 914 | 916 | 4,974 |
1992/01/22 | 955 | 955 | 955 | 955 | 14,921 |
1992/01/21 | 950 | 955 | 950 | 955 | 122,351 |
1992/01/17 | 955 | 955 | 955 | 955 | 995 |
1992/01/16 | 955 | 955 | 955 | 955 | 33,820 |
1992/01/09 | 955 | 955 | 955 | 955 | 24,868 |
1992/01/07 | 945 | 945 | 945 | 945 | 1,989 |