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 |
---|---|---|---|---|---|
1993/12/29 | 813 | 813 | 813 | 813 | 4,990 |
1993/12/28 | 793 | 793 | 793 | 793 | 998 |
1993/12/27 | 792 | 792 | 792 | 792 | 4,990 |
1993/12/24 | 817 | 817 | 817 | 817 | 2,994 |
1993/12/21 | 852 | 852 | 852 | 852 | 35,928 |
1993/12/20 | 852 | 852 | 852 | 852 | 6,986 |
1993/12/17 | 852 | 852 | 852 | 852 | 6,986 |
1993/12/16 | 859 | 859 | 852 | 852 | 6,986 |
1993/12/15 | 857 | 857 | 849 | 849 | 47,904 |
1993/12/14 | 869 | 869 | 869 | 869 | 998 |
1993/12/13 | 859 | 859 | 859 | 859 | 14,970 |
1993/12/10 | 833 | 833 | 833 | 833 | 24,950 |
1993/12/09 | 843 | 843 | 833 | 833 | 14,970 |
1993/12/08 | 833 | 833 | 833 | 833 | 12,974 |
1993/12/07 | 833 | 833 | 833 | 833 | 23,952 |
1993/12/06 | 833 | 833 | 833 | 833 | 5,988 |
1993/12/03 | 832 | 832 | 832 | 832 | 3,992 |
1993/12/02 | 842 | 842 | 842 | 842 | 6,986 |
1993/11/30 | 804 | 804 | 802 | 802 | 49,900 |
1993/11/29 | 859 | 859 | 859 | 859 | 7,984 |
1993/11/25 | 872 | 872 | 869 | 869 | 7,984 |
1993/11/24 | 874 | 874 | 874 | 874 | 1,996 |
1993/11/22 | 878 | 878 | 875 | 875 | 17,964 |
1993/11/19 | 867 | 877 | 867 | 877 | 22,954 |
1993/11/18 | 870 | 870 | 867 | 867 | 5,988 |
1993/11/16 | 890 | 890 | 890 | 890 | 1,996 |
1993/11/15 | 892 | 892 | 892 | 892 | 8,982 |
1993/11/12 | 901 | 901 | 892 | 892 | 4,990 |
1993/11/10 | 892 | 902 | 892 | 902 | 25,948 |
1993/11/09 | 902 | 902 | 892 | 892 | 13,972 |
1993/11/08 | 900 | 902 | 897 | 902 | 30,938 |
1993/11/05 | 902 | 902 | 892 | 902 | 19,960 |
1993/11/04 | 902 | 902 | 902 | 902 | 7,984 |
1993/11/02 | 902 | 902 | 892 | 892 | 6,986 |
1993/11/01 | 893 | 911 | 892 | 902 | 20,958 |
1993/10/29 | 890 | 891 | 890 | 891 | 7,984 |
1993/10/28 | 892 | 892 | 891 | 891 | 2,994 |
1993/10/26 | 915 | 915 | 915 | 915 | 998 |
1993/10/25 | 916 | 922 | 916 | 916 | 4,990 |
1993/10/22 | 916 | 916 | 911 | 916 | 8,982 |
1993/10/21 | 931 | 931 | 926 | 926 | 31,936 |
1993/10/20 | 935 | 935 | 932 | 932 | 6,986 |
1993/10/19 | 942 | 942 | 942 | 942 | 998 |
1993/10/18 | 950 | 950 | 950 | 950 | 998 |
1993/10/15 | 956 | 956 | 951 | 951 | 2,994 |
1993/10/14 | 937 | 957 | 937 | 957 | 82,833 |
1993/10/13 | 932 | 942 | 922 | 942 | 49,900 |
1993/10/12 | 942 | 942 | 932 | 932 | 60,877 |
1993/10/08 | 920 | 922 | 917 | 922 | 9,980 |
1993/10/07 | 892 | 902 | 887 | 902 | 32,934 |
1993/10/06 | 900 | 901 | 897 | 897 | 3,992 |
1993/10/05 | 896 | 902 | 896 | 901 | 3,992 |
1993/10/04 | 901 | 901 | 896 | 896 | 6,986 |
1993/10/01 | 900 | 902 | 897 | 897 | 4,990 |
1993/09/29 | 901 | 901 | 901 | 901 | 998 |
1993/09/28 | 902 | 902 | 902 | 902 | 998 |
1993/09/27 | 902 | 902 | 902 | 902 | 3,992 |
1993/09/24 | 903 | 903 | 903 | 903 | 2,994 |
1993/09/22 | 903 | 903 | 902 | 903 | 7,984 |
1993/09/21 | 895 | 902 | 895 | 902 | 31,936 |
1993/09/20 | 927 | 927 | 892 | 892 | 11,976 |
1993/09/17 | 927 | 927 | 927 | 927 | 4,990 |
1993/09/14 | 937 | 937 | 937 | 937 | 998 |
1993/09/13 | 932 | 937 | 932 | 937 | 2,994 |
1993/09/10 | 935 | 937 | 927 | 937 | 44,910 |
1993/09/09 | 925 | 925 | 925 | 925 | 8,982 |
1993/09/08 | 927 | 927 | 927 | 927 | 998 |
1993/09/07 | 953 | 957 | 947 | 947 | 20,958 |
1993/09/06 | 949 | 953 | 949 | 953 | 3,992 |
1993/09/03 | 945 | 969 | 945 | 969 | 66,865 |
1993/09/02 | 952 | 952 | 945 | 945 | 2,994 |
1993/09/01 | 957 | 957 | 950 | 950 | 43,912 |
1993/08/31 | 953 | 957 | 953 | 953 | 7,984 |
1993/08/30 | 952 | 953 | 952 | 953 | 10,978 |
1993/08/27 | 942 | 943 | 941 | 943 | 17,964 |
1993/08/26 | 930 | 941 | 930 | 941 | 15,968 |
1993/08/25 | 932 | 942 | 932 | 942 | 82,833 |
1993/08/24 | 931 | 931 | 921 | 921 | 2,994 |
1993/08/23 | 932 | 932 | 932 | 932 | 29,940 |
1993/08/20 | 951 | 960 | 942 | 952 | 48,902 |
1993/08/19 | 961 | 961 | 957 | 961 | 8,982 |
1993/08/18 | 971 | 971 | 962 | 962 | 2,994 |
1993/08/17 | 962 | 962 | 962 | 962 | 4,990 |
1993/08/16 | 972 | 972 | 972 | 972 | 998 |
1993/08/13 | 953 | 953 | 953 | 953 | 998 |
1993/08/12 | 973 | 973 | 973 | 973 | 998 |
1993/08/11 | 972 | 973 | 972 | 973 | 25,948 |
1993/08/10 | 972 | 972 | 961 | 963 | 66,865 |
1993/08/09 | 962 | 972 | 962 | 972 | 20,958 |
1993/08/06 | 966 | 967 | 948 | 967 | 95,807 |
1993/08/05 | 976 | 976 | 967 | 967 | 40,918 |
1993/08/04 | 944 | 967 | 944 | 967 | 109,779 |
1993/08/03 | 912 | 944 | 909 | 944 | 117,763 |
1993/08/02 | 917 | 917 | 907 | 912 | 12,974 |
1993/07/30 | 908 | 909 | 902 | 909 | 74,849 |
1993/07/29 | 897 | 905 | 897 | 902 | 25,948 |
1993/07/28 | 897 | 897 | 897 | 897 | 1,996 |
1993/07/27 | 892 | 892 | 892 | 892 | 2,994 |
1993/07/23 | 892 | 892 | 888 | 892 | 51,896 |
1993/07/22 | 892 | 902 | 892 | 902 | 7,984 |
1993/07/21 | 897 | 902 | 892 | 892 | 61,875 |
1993/07/20 | 897 | 897 | 897 | 897 | 12,974 |
1993/07/19 | 906 | 906 | 897 | 897 | 7,984 |
1993/07/16 | 902 | 904 | 892 | 904 | 81,835 |
1993/07/15 | 882 | 903 | 882 | 902 | 156,685 |
1993/07/14 | 881 | 882 | 871 | 882 | 20,958 |
1993/07/13 | 871 | 882 | 862 | 881 | 40,918 |
1993/07/09 | 857 | 871 | 857 | 871 | 8,982 |
1993/07/08 | 856 | 856 | 856 | 856 | 1,996 |
1993/07/07 | 866 | 871 | 866 | 871 | 12,974 |
1993/07/06 | 856 | 866 | 856 | 866 | 10,978 |
1993/07/05 | 856 | 862 | 856 | 856 | 22,954 |
1993/07/02 | 866 | 870 | 856 | 856 | 19,960 |
1993/07/01 | 852 | 857 | 852 | 856 | 20,958 |
1993/06/30 | 850 | 850 | 833 | 833 | 72,853 |
1993/06/29 | 847 | 852 | 847 | 852 | 11,976 |
1993/06/28 | 851 | 852 | 842 | 842 | 17,964 |
1993/06/25 | 833 | 842 | 833 | 833 | 15,968 |
1993/06/24 | 812 | 832 | 812 | 822 | 12,974 |
1993/06/23 | 803 | 803 | 792 | 792 | 17,964 |
1993/06/22 | 812 | 822 | 812 | 822 | 20,958 |
1993/06/21 | 842 | 842 | 841 | 842 | 39,920 |
1993/06/18 | 842 | 848 | 842 | 847 | 20,958 |
1993/06/17 | 841 | 841 | 833 | 841 | 22,954 |
1993/06/16 | 874 | 874 | 860 | 861 | 54,890 |
1993/06/15 | 881 | 887 | 874 | 874 | 102,793 |
1993/06/14 | 901 | 902 | 891 | 891 | 28,942 |
1993/06/11 | 874 | 892 | 874 | 892 | 258,480 |
1993/06/10 | 874 | 890 | 874 | 883 | 54,890 |
1993/06/08 | 870 | 889 | 870 | 872 | 186,624 |
1993/06/07 | 827 | 861 | 827 | 861 | 194,608 |
1993/06/04 | 826 | 827 | 822 | 827 | 54,890 |
1993/06/03 | 814 | 826 | 814 | 822 | 59,879 |
1993/06/02 | 815 | 822 | 807 | 818 | 38,922 |
1993/06/01 | 812 | 817 | 807 | 807 | 73,851 |
1993/05/31 | 831 | 831 | 807 | 807 | 27,944 |
1993/05/28 | 817 | 830 | 816 | 825 | 113,771 |
1993/05/27 | 772 | 807 | 772 | 797 | 280,435 |
1993/05/26 | 747 | 752 | 741 | 752 | 32,934 |
1993/05/25 | 744 | 744 | 743 | 743 | 6,986 |
1993/05/24 | 744 | 744 | 743 | 743 | 30,938 |
1993/05/21 | 744 | 744 | 744 | 744 | 10,978 |
1993/05/20 | 755 | 755 | 755 | 755 | 998 |
1993/05/19 | 755 | 755 | 755 | 755 | 2,994 |
1993/05/18 | 762 | 762 | 762 | 762 | 1,996 |
1993/05/17 | 742 | 743 | 741 | 741 | 6,986 |
1993/05/14 | 742 | 742 | 742 | 742 | 998 |
1993/05/13 | 759 | 760 | 759 | 759 | 10,978 |
1993/05/12 | 771 | 771 | 759 | 759 | 1,996 |
1993/05/11 | 772 | 772 | 752 | 772 | 8,982 |
1993/05/10 | 762 | 762 | 752 | 762 | 4,990 |
1993/05/07 | 756 | 756 | 756 | 756 | 2,994 |
1993/05/06 | 776 | 776 | 776 | 776 | 4,990 |
1993/04/30 | 741 | 757 | 741 | 757 | 5,988 |
1993/04/28 | 742 | 742 | 731 | 731 | 11,976 |
1993/04/27 | 721 | 721 | 721 | 721 | 24,950 |
1993/04/26 | 721 | 721 | 716 | 721 | 6,986 |
1993/04/23 | 721 | 722 | 721 | 722 | 3,992 |
1993/04/22 | 740 | 740 | 731 | 731 | 2,994 |
1993/04/21 | 741 | 741 | 740 | 740 | 50,898 |
1993/04/20 | 756 | 756 | 741 | 741 | 8,982 |
1993/04/19 | 761 | 761 | 752 | 757 | 17,964 |
1993/04/16 | 762 | 762 | 762 | 762 | 23,952 |
1993/04/15 | 762 | 762 | 762 | 762 | 4,990 |
1993/04/14 | 767 | 777 | 767 | 772 | 32,934 |
1993/04/13 | 762 | 772 | 752 | 767 | 20,958 |
1993/04/12 | 762 | 762 | 762 | 762 | 6,986 |
1993/04/09 | 767 | 768 | 752 | 762 | 47,904 |
1993/04/08 | 772 | 772 | 747 | 752 | 31,936 |
1993/04/07 | 747 | 773 | 747 | 764 | 101,795 |
1993/04/06 | 731 | 731 | 731 | 731 | 20,958 |
1993/04/05 | 729 | 731 | 729 | 730 | 31,936 |
1993/04/02 | 729 | 729 | 729 | 729 | 2,994 |
1993/04/01 | 747 | 750 | 747 | 750 | 4,990 |
1993/03/31 | 736 | 750 | 736 | 750 | 4,990 |
1993/03/30 | 726 | 747 | 726 | 747 | 14,970 |
1993/03/29 | 719 | 721 | 716 | 721 | 6,986 |
1993/03/26 | 717 | 721 | 717 | 721 | 6,986 |
1993/03/25 | 711 | 717 | 711 | 717 | 12,974 |
1993/03/24 | 711 | 719 | 711 | 719 | 17,964 |
1993/03/23 | 701 | 711 | 701 | 711 | 6,986 |
1993/03/22 | 701 | 711 | 701 | 702 | 21,956 |
1993/03/19 | 674 | 701 | 674 | 701 | 47,904 |
1993/03/18 | 676 | 681 | 676 | 679 | 40,918 |
1993/03/17 | 676 | 676 | 676 | 676 | 2,994 |
1993/03/15 | 676 | 676 | 675 | 676 | 12,974 |
1993/03/12 | 675 | 676 | 675 | 676 | 8,982 |
1993/03/11 | 675 | 675 | 675 | 675 | 998 |
1993/03/09 | 672 | 676 | 671 | 676 | 12,974 |
1993/03/08 | 669 | 670 | 669 | 670 | 4,990 |
1993/03/05 | 670 | 670 | 660 | 670 | 4,990 |
1993/03/04 | 676 | 676 | 676 | 676 | 998 |
1993/03/03 | 670 | 676 | 670 | 676 | 17,964 |
1993/03/02 | 670 | 670 | 670 | 670 | 2,994 |
1993/03/01 | 671 | 671 | 671 | 671 | 998 |
1993/02/25 | 672 | 672 | 672 | 672 | 2,994 |
1993/02/24 | 661 | 671 | 661 | 671 | 22,954 |
1993/02/23 | 661 | 668 | 661 | 668 | 4,990 |
1993/02/22 | 671 | 671 | 671 | 671 | 998 |
1993/02/19 | 671 | 671 | 671 | 671 | 47,904 |
1993/02/15 | 671 | 671 | 671 | 671 | 998 |
1993/02/10 | 671 | 671 | 671 | 671 | 2,994 |
1993/02/09 | 671 | 671 | 671 | 671 | 16,966 |
1993/02/08 | 652 | 671 | 652 | 671 | 1,996 |
1993/02/05 | 671 | 671 | 671 | 671 | 10,978 |
1993/02/04 | 671 | 672 | 671 | 672 | 9,980 |
1993/02/03 | 671 | 671 | 671 | 671 | 5,988 |
1993/02/02 | 668 | 671 | 668 | 671 | 12,974 |
1993/01/29 | 0 | 0 | 0 | 0 | 0 |
1993/01/29 | 1 -> 1.05 分割 | ||||
1993/01/27 | 709 | 714 | 709 | 714 | 9,947 |
1993/01/26 | 709 | 719 | 707 | 709 | 17,905 |
1993/01/25 | 712 | 712 | 711 | 711 | 1,989 |
1993/01/22 | 714 | 714 | 711 | 714 | 19,894 |
1993/01/21 | 714 | 714 | 714 | 714 | 100,467 |
1993/01/20 | 714 | 714 | 714 | 714 | 2,984 |
1993/01/19 | 714 | 714 | 713 | 713 | 1,989 |
1993/01/18 | 719 | 719 | 713 | 713 | 14,921 |
1993/01/14 | 714 | 714 | 714 | 714 | 1,989 |
1993/01/13 | 722 | 722 | 722 | 722 | 2,984 |
1993/01/12 | 723 | 723 | 723 | 723 | 2,984 |
1993/01/11 | 725 | 725 | 723 | 723 | 2,984 |
1993/01/08 | 725 | 725 | 725 | 725 | 995 |
1993/01/07 | 715 | 715 | 715 | 715 | 1,989 |