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 |
---|---|---|---|---|---|
1994/12/30 | 855 | 870 | 855 | 870 | 29,000 |
1994/12/29 | 850 | 855 | 847 | 855 | 18,000 |
1994/12/28 | 846 | 846 | 846 | 846 | 3,000 |
1994/12/27 | 880 | 880 | 876 | 876 | 16,000 |
1994/12/26 | 887 | 888 | 880 | 885 | 15,000 |
1994/12/22 | 890 | 890 | 888 | 888 | 10,000 |
1994/12/21 | 900 | 900 | 899 | 899 | 41,000 |
1994/12/20 | 889 | 889 | 889 | 889 | 2,000 |
1994/12/19 | 887 | 887 | 887 | 887 | 1,000 |
1994/12/16 | 887 | 887 | 887 | 887 | 1,000 |
1994/12/15 | 898 | 898 | 897 | 897 | 7,000 |
1994/12/14 | 899 | 899 | 899 | 899 | 3,000 |
1994/12/09 | 915 | 915 | 910 | 910 | 14,000 |
1994/12/08 | 915 | 915 | 915 | 915 | 52,000 |
1994/12/07 | 915 | 915 | 915 | 915 | 26,000 |
1994/12/06 | 915 | 915 | 915 | 915 | 64,000 |
1994/12/05 | 915 | 915 | 915 | 915 | 42,000 |
1994/12/02 | 915 | 915 | 915 | 915 | 20,000 |
1994/12/01 | 888 | 888 | 888 | 888 | 2,000 |
1994/11/30 | 891 | 900 | 888 | 888 | 23,000 |
1994/11/29 | 891 | 891 | 890 | 891 | 13,000 |
1994/11/28 | 890 | 890 | 890 | 890 | 13,000 |
1994/11/25 | 890 | 890 | 890 | 890 | 7,000 |
1994/11/24 | 880 | 880 | 880 | 880 | 5,000 |
1994/11/22 | 880 | 880 | 880 | 880 | 8,000 |
1994/11/21 | 880 | 881 | 880 | 880 | 35,000 |
1994/11/18 | 875 | 875 | 875 | 875 | 8,000 |
1994/11/17 | 895 | 895 | 895 | 895 | 5,000 |
1994/11/16 | 905 | 905 | 895 | 896 | 13,000 |
1994/11/15 | 883 | 900 | 883 | 900 | 18,000 |
1994/11/14 | 883 | 883 | 883 | 883 | 6,000 |
1994/11/11 | 881 | 881 | 871 | 881 | 13,000 |
1994/11/10 | 883 | 883 | 883 | 883 | 2,000 |
1994/11/08 | 888 | 888 | 884 | 884 | 10,000 |
1994/11/07 | 904 | 904 | 888 | 888 | 2,000 |
1994/11/04 | 907 | 907 | 906 | 906 | 8,000 |
1994/11/02 | 890 | 900 | 890 | 900 | 42,000 |
1994/11/01 | 880 | 880 | 880 | 880 | 6,000 |
1994/10/31 | 850 | 850 | 850 | 850 | 7,000 |
1994/10/28 | 840 | 840 | 830 | 830 | 10,000 |
1994/10/27 | 840 | 840 | 830 | 830 | 13,000 |
1994/10/26 | 840 | 840 | 830 | 839 | 6,000 |
1994/10/25 | 830 | 831 | 829 | 830 | 16,000 |
1994/10/24 | 825 | 825 | 825 | 825 | 2,000 |
1994/10/21 | 820 | 832 | 820 | 820 | 46,000 |
1994/10/20 | 830 | 830 | 830 | 830 | 14,000 |
1994/10/19 | 830 | 830 | 825 | 825 | 13,000 |
1994/10/18 | 830 | 830 | 830 | 830 | 10,000 |
1994/10/14 | 830 | 832 | 829 | 830 | 50,000 |
1994/10/13 | 0 | 0 | 0 | 0 | 0 |
1994/10/13 | 1 -> 1.09 分割 | ||||
1994/10/12 | 902 | 902 | 902 | 902 | 17,964 |
1994/10/11 | 913 | 913 | 912 | 913 | 40,918 |
1994/10/07 | 906 | 912 | 904 | 912 | 8,982 |
1994/10/06 | 897 | 904 | 897 | 904 | 17,964 |
1994/10/05 | 911 | 911 | 902 | 902 | 1,996 |
1994/10/04 | 912 | 912 | 912 | 912 | 3,992 |
1994/10/03 | 904 | 907 | 892 | 892 | 10,978 |
1994/09/30 | 913 | 913 | 902 | 902 | 12,974 |
1994/09/29 | 903 | 918 | 898 | 918 | 52,894 |
1994/09/28 | 892 | 912 | 892 | 908 | 21,956 |
1994/09/27 | 902 | 902 | 898 | 900 | 8,982 |
1994/09/26 | 897 | 902 | 897 | 897 | 20,958 |
1994/09/22 | 882 | 897 | 882 | 897 | 16,966 |
1994/09/21 | 887 | 887 | 887 | 887 | 79,839 |
1994/09/20 | 897 | 897 | 887 | 887 | 6,986 |
1994/09/19 | 892 | 896 | 882 | 882 | 17,964 |
1994/09/16 | 882 | 897 | 882 | 892 | 51,896 |
1994/09/14 | 847 | 847 | 838 | 847 | 27,944 |
1994/09/13 | 837 | 837 | 837 | 837 | 3,992 |
1994/09/12 | 836 | 838 | 836 | 838 | 3,992 |
1994/09/09 | 847 | 851 | 847 | 847 | 14,970 |
1994/09/08 | 833 | 833 | 833 | 833 | 5,988 |
1994/09/07 | 832 | 832 | 831 | 832 | 60,877 |
1994/09/06 | 832 | 832 | 832 | 832 | 56,885 |
1994/09/05 | 833 | 837 | 831 | 832 | 39,920 |
1994/09/02 | 832 | 832 | 832 | 832 | 21,956 |
1994/09/01 | 832 | 832 | 832 | 832 | 49,900 |
1994/08/31 | 842 | 842 | 832 | 832 | 26,946 |
1994/08/30 | 829 | 832 | 829 | 832 | 1,996 |
1994/08/29 | 839 | 839 | 839 | 839 | 25,948 |
1994/08/26 | 839 | 839 | 839 | 839 | 10,978 |
1994/08/25 | 840 | 840 | 839 | 839 | 16,966 |
1994/08/24 | 839 | 847 | 838 | 839 | 28,942 |
1994/08/23 | 843 | 843 | 843 | 843 | 26,946 |
1994/08/22 | 843 | 843 | 843 | 843 | 4,990 |
1994/08/19 | 852 | 858 | 843 | 843 | 34,930 |
1994/08/18 | 858 | 858 | 858 | 858 | 2,994 |
1994/08/17 | 843 | 843 | 843 | 843 | 5,988 |
1994/08/16 | 843 | 852 | 843 | 843 | 5,988 |
1994/08/15 | 843 | 843 | 843 | 843 | 998 |
1994/08/12 | 858 | 858 | 852 | 852 | 1,996 |
1994/08/11 | 848 | 848 | 848 | 848 | 998 |
1994/08/10 | 848 | 852 | 848 | 848 | 13,972 |
1994/08/09 | 859 | 859 | 847 | 848 | 26,946 |
1994/08/08 | 849 | 849 | 849 | 849 | 998 |
1994/08/05 | 859 | 859 | 849 | 849 | 24,950 |
1994/08/04 | 848 | 849 | 848 | 849 | 540,911 |
1994/08/03 | 862 | 862 | 848 | 848 | 3,992 |
1994/08/02 | 862 | 862 | 862 | 862 | 4,990 |
1994/08/01 | 848 | 848 | 848 | 848 | 4,990 |
1994/07/29 | 861 | 861 | 861 | 861 | 998 |
1994/07/28 | 856 | 856 | 848 | 848 | 7,984 |
1994/07/26 | 848 | 848 | 848 | 848 | 2,994 |
1994/07/25 | 852 | 852 | 851 | 851 | 1,996 |
1994/07/22 | 862 | 862 | 862 | 862 | 998 |
1994/07/21 | 861 | 862 | 851 | 851 | 35,928 |
1994/07/20 | 862 | 862 | 862 | 862 | 998 |
1994/07/19 | 872 | 872 | 862 | 862 | 58,881 |
1994/07/18 | 882 | 882 | 862 | 862 | 1,996 |
1994/07/15 | 862 | 862 | 862 | 862 | 4,990 |
1994/07/14 | 851 | 852 | 851 | 852 | 1,996 |
1994/07/13 | 854 | 854 | 851 | 852 | 18,962 |
1994/07/12 | 851 | 851 | 851 | 851 | 3,992 |
1994/07/11 | 891 | 891 | 887 | 891 | 9,980 |
1994/07/08 | 890 | 890 | 880 | 887 | 5,988 |
1994/07/07 | 890 | 892 | 882 | 892 | 8,982 |
1994/07/06 | 877 | 892 | 877 | 892 | 19,960 |
1994/07/05 | 878 | 878 | 877 | 877 | 10,978 |
1994/07/04 | 892 | 892 | 877 | 877 | 3,992 |
1994/07/01 | 872 | 882 | 852 | 882 | 30,938 |
1994/06/30 | 852 | 852 | 852 | 852 | 998 |
1994/06/29 | 875 | 875 | 853 | 853 | 35,928 |
1994/06/28 | 875 | 875 | 874 | 874 | 31,936 |
1994/06/27 | 880 | 880 | 875 | 877 | 19,960 |
1994/06/24 | 880 | 882 | 879 | 879 | 22,954 |
1994/06/23 | 877 | 880 | 877 | 880 | 15,968 |
1994/06/22 | 879 | 879 | 877 | 877 | 11,976 |
1994/06/21 | 880 | 882 | 879 | 880 | 40,918 |
1994/06/20 | 892 | 892 | 892 | 892 | 2,994 |
1994/06/17 | 882 | 882 | 880 | 880 | 1,996 |
1994/06/16 | 880 | 880 | 880 | 880 | 9,980 |
1994/06/14 | 880 | 880 | 879 | 880 | 6,986 |
1994/06/13 | 880 | 881 | 880 | 880 | 102,793 |
1994/06/10 | 862 | 881 | 862 | 881 | 64,869 |
1994/06/09 | 872 | 872 | 862 | 872 | 46,906 |
1994/06/08 | 837 | 852 | 837 | 852 | 8,982 |
1994/06/07 | 842 | 842 | 842 | 842 | 2,994 |
1994/06/06 | 852 | 852 | 852 | 852 | 2,994 |
1994/06/02 | 872 | 872 | 872 | 872 | 1,996 |
1994/06/01 | 871 | 872 | 863 | 872 | 17,964 |
1994/05/31 | 871 | 872 | 871 | 871 | 14,970 |
1994/05/30 | 873 | 873 | 872 | 872 | 23,952 |
1994/05/27 | 862 | 872 | 862 | 872 | 27,944 |
1994/05/26 | 853 | 862 | 853 | 862 | 16,966 |
1994/05/25 | 852 | 862 | 852 | 862 | 30,938 |
1994/05/24 | 847 | 862 | 847 | 862 | 21,956 |
1994/05/23 | 838 | 842 | 838 | 842 | 15,968 |
1994/05/20 | 833 | 837 | 833 | 837 | 19,960 |
1994/05/19 | 831 | 831 | 831 | 831 | 998 |
1994/05/18 | 841 | 841 | 841 | 841 | 2,994 |
1994/05/17 | 827 | 827 | 821 | 821 | 1,996 |
1994/05/13 | 837 | 837 | 827 | 827 | 3,992 |
1994/05/12 | 836 | 837 | 827 | 837 | 7,984 |
1994/05/11 | 822 | 837 | 822 | 837 | 6,986 |
1994/05/10 | 818 | 818 | 818 | 818 | 998 |
1994/05/09 | 808 | 808 | 808 | 808 | 3,992 |
1994/05/06 | 814 | 814 | 814 | 814 | 10,978 |
1994/04/27 | 803 | 804 | 803 | 804 | 5,988 |
1994/04/26 | 804 | 804 | 804 | 804 | 998 |
1994/04/25 | 813 | 813 | 807 | 807 | 15,968 |
1994/04/22 | 827 | 827 | 827 | 827 | 998 |
1994/04/21 | 812 | 812 | 812 | 812 | 32,934 |
1994/04/20 | 812 | 812 | 812 | 812 | 6,986 |
1994/04/19 | 817 | 822 | 813 | 813 | 9,980 |
1994/04/18 | 822 | 822 | 809 | 817 | 7,984 |
1994/04/15 | 812 | 812 | 812 | 812 | 3,992 |
1994/04/14 | 803 | 812 | 802 | 807 | 16,966 |
1994/04/13 | 802 | 802 | 797 | 802 | 19,960 |
1994/04/12 | 802 | 802 | 785 | 785 | 7,984 |
1994/04/11 | 812 | 812 | 794 | 794 | 21,956 |
1994/04/08 | 822 | 822 | 809 | 809 | 2,994 |
1994/04/07 | 808 | 822 | 808 | 822 | 6,986 |
1994/04/05 | 850 | 852 | 850 | 852 | 22,954 |
1994/04/04 | 851 | 851 | 851 | 851 | 1,996 |
1994/04/01 | 842 | 852 | 841 | 852 | 16,966 |
1994/03/31 | 842 | 842 | 842 | 842 | 3,992 |
1994/03/30 | 825 | 842 | 825 | 842 | 13,972 |
1994/03/29 | 827 | 829 | 827 | 829 | 11,976 |
1994/03/28 | 829 | 829 | 829 | 829 | 998 |
1994/03/24 | 842 | 842 | 842 | 842 | 39,920 |
1994/03/23 | 842 | 842 | 842 | 842 | 6,986 |
1994/03/22 | 852 | 852 | 842 | 842 | 22,954 |
1994/03/18 | 842 | 842 | 842 | 842 | 13,972 |
1994/03/17 | 832 | 832 | 832 | 832 | 2,994 |
1994/03/16 | 801 | 801 | 797 | 797 | 14,970 |
1994/03/15 | 801 | 801 | 797 | 797 | 8,982 |
1994/03/14 | 796 | 802 | 796 | 802 | 14,970 |
1994/03/11 | 794 | 794 | 794 | 794 | 35,928 |
1994/03/10 | 823 | 823 | 813 | 823 | 6,986 |
1994/03/09 | 823 | 823 | 823 | 823 | 2,994 |
1994/03/08 | 833 | 833 | 833 | 833 | 1,996 |
1994/03/07 | 857 | 857 | 857 | 857 | 4,990 |
1994/03/04 | 847 | 857 | 847 | 857 | 5,988 |
1994/03/03 | 861 | 861 | 850 | 857 | 17,964 |
1994/03/02 | 862 | 862 | 861 | 861 | 2,994 |
1994/03/01 | 862 | 862 | 862 | 862 | 998 |
1994/02/28 | 861 | 861 | 861 | 861 | 6,986 |
1994/02/25 | 861 | 861 | 861 | 861 | 34,930 |
1994/02/24 | 862 | 871 | 861 | 871 | 8,982 |
1994/02/23 | 861 | 861 | 861 | 861 | 1,996 |
1994/02/22 | 862 | 862 | 861 | 861 | 5,988 |
1994/02/21 | 861 | 861 | 861 | 861 | 32,934 |
1994/02/18 | 862 | 862 | 861 | 861 | 7,984 |
1994/02/15 | 882 | 882 | 882 | 882 | 1,996 |
1994/02/14 | 882 | 882 | 882 | 882 | 998 |
1994/02/09 | 891 | 891 | 882 | 882 | 4,990 |
1994/02/08 | 878 | 892 | 878 | 892 | 2,994 |
1994/02/07 | 878 | 878 | 878 | 878 | 998 |
1994/02/04 | 892 | 892 | 878 | 878 | 12,974 |
1994/02/03 | 902 | 902 | 892 | 892 | 16,966 |
1994/02/02 | 900 | 901 | 900 | 901 | 11,976 |
1994/02/01 | 882 | 902 | 882 | 901 | 21,956 |
1994/01/31 | 882 | 883 | 882 | 882 | 12,974 |
1994/01/28 | 882 | 882 | 882 | 882 | 1,996 |
1994/01/27 | 874 | 884 | 874 | 884 | 1,996 |
1994/01/26 | 867 | 874 | 867 | 874 | 5,988 |
1994/01/25 | 863 | 863 | 863 | 863 | 998 |
1994/01/24 | 874 | 874 | 873 | 873 | 3,992 |
1994/01/21 | 872 | 874 | 872 | 874 | 45,908 |
1994/01/20 | 875 | 875 | 874 | 874 | 4,990 |
1994/01/19 | 863 | 874 | 863 | 874 | 7,984 |
1994/01/18 | 864 | 864 | 864 | 864 | 2,994 |
1994/01/14 | 872 | 874 | 872 | 874 | 12,974 |
1994/01/13 | 871 | 872 | 871 | 872 | 1,996 |
1994/01/12 | 871 | 872 | 871 | 872 | 2,994 |
1994/01/10 | 872 | 872 | 869 | 872 | 12,974 |
1994/01/07 | 868 | 868 | 868 | 868 | 1,996 |
1994/01/06 | 853 | 868 | 843 | 868 | 25,948 |
1994/01/05 | 853 | 853 | 843 | 843 | 13,972 |