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 |
---|---|---|---|---|---|
1995/12/29 | 930 | 940 | 930 | 930 | 16,000 |
1995/12/28 | 931 | 932 | 930 | 932 | 20,000 |
1995/12/27 | 930 | 932 | 930 | 930 | 13,000 |
1995/12/26 | 930 | 930 | 925 | 930 | 44,000 |
1995/12/25 | 930 | 932 | 930 | 931 | 32,000 |
1995/12/22 | 930 | 930 | 925 | 930 | 29,000 |
1995/12/21 | 910 | 920 | 910 | 920 | 58,000 |
1995/12/20 | 901 | 910 | 901 | 910 | 31,000 |
1995/12/19 | 900 | 900 | 895 | 900 | 43,000 |
1995/12/18 | 899 | 899 | 895 | 895 | 6,000 |
1995/12/15 | 880 | 890 | 870 | 870 | 8,000 |
1995/12/14 | 854 | 870 | 854 | 870 | 26,000 |
1995/12/13 | 854 | 854 | 854 | 854 | 1,000 |
1995/12/12 | 850 | 855 | 850 | 854 | 15,000 |
1995/12/11 | 855 | 866 | 851 | 851 | 31,000 |
1995/12/08 | 840 | 850 | 840 | 850 | 88,000 |
1995/12/07 | 833 | 850 | 833 | 850 | 28,000 |
1995/12/06 | 830 | 833 | 827 | 827 | 229,000 |
1995/12/05 | 833 | 833 | 830 | 830 | 12,000 |
1995/12/04 | 833 | 835 | 833 | 833 | 30,000 |
1995/12/01 | 825 | 825 | 815 | 825 | 14,000 |
1995/11/30 | 820 | 830 | 815 | 815 | 23,000 |
1995/11/28 | 820 | 820 | 810 | 810 | 9,000 |
1995/11/27 | 801 | 829 | 801 | 829 | 17,000 |
1995/11/24 | 815 | 815 | 800 | 800 | 23,000 |
1995/11/22 | 820 | 820 | 815 | 815 | 48,000 |
1995/11/21 | 815 | 820 | 815 | 820 | 11,000 |
1995/11/20 | 817 | 822 | 816 | 816 | 37,000 |
1995/11/17 | 820 | 820 | 816 | 816 | 14,000 |
1995/11/16 | 810 | 820 | 810 | 820 | 8,000 |
1995/11/15 | 818 | 818 | 805 | 805 | 4,000 |
1995/11/14 | 817 | 817 | 817 | 817 | 1,000 |
1995/11/10 | 810 | 810 | 810 | 810 | 21,000 |
1995/11/09 | 810 | 820 | 810 | 810 | 48,000 |
1995/11/08 | 810 | 811 | 800 | 810 | 44,000 |
1995/11/07 | 808 | 830 | 808 | 830 | 10,000 |
1995/11/06 | 809 | 830 | 809 | 816 | 10,000 |
1995/11/02 | 820 | 820 | 808 | 808 | 39,000 |
1995/11/01 | 820 | 820 | 800 | 800 | 6,000 |
1995/10/31 | 804 | 820 | 804 | 820 | 10,000 |
1995/10/30 | 804 | 804 | 804 | 804 | 4,000 |
1995/10/27 | 825 | 825 | 795 | 797 | 23,000 |
1995/10/26 | 846 | 850 | 835 | 835 | 27,000 |
1995/10/25 | 836 | 846 | 833 | 846 | 76,000 |
1995/10/24 | 831 | 836 | 831 | 836 | 12,000 |
1995/10/23 | 825 | 830 | 825 | 830 | 16,000 |
1995/10/20 | 825 | 835 | 825 | 825 | 39,000 |
1995/10/19 | 820 | 825 | 819 | 825 | 26,000 |
1995/10/18 | 819 | 820 | 819 | 819 | 34,000 |
1995/10/17 | 810 | 819 | 810 | 815 | 19,000 |
1995/10/16 | 815 | 815 | 805 | 805 | 16,000 |
1995/10/13 | 802 | 810 | 802 | 805 | 28,000 |
1995/10/12 | 801 | 801 | 801 | 801 | 2,000 |
1995/10/11 | 805 | 810 | 800 | 800 | 41,000 |
1995/10/09 | 810 | 810 | 805 | 805 | 22,000 |
1995/10/06 | 804 | 810 | 804 | 810 | 38,000 |
1995/10/05 | 800 | 810 | 800 | 805 | 41,000 |
1995/10/04 | 798 | 801 | 798 | 798 | 28,000 |
1995/10/03 | 794 | 800 | 790 | 791 | 25,000 |
1995/10/02 | 784 | 784 | 784 | 784 | 13,000 |
1995/09/29 | 777 | 779 | 777 | 777 | 22,000 |
1995/09/28 | 770 | 775 | 770 | 770 | 19,000 |
1995/09/27 | 765 | 765 | 765 | 765 | 2,000 |
1995/09/26 | 775 | 775 | 770 | 775 | 7,000 |
1995/09/25 | 775 | 775 | 775 | 775 | 11,000 |
1995/09/22 | 776 | 776 | 774 | 774 | 40,000 |
1995/09/21 | 775 | 780 | 774 | 774 | 23,000 |
1995/09/20 | 780 | 782 | 773 | 774 | 29,000 |
1995/09/19 | 775 | 775 | 775 | 775 | 10,000 |
1995/09/18 | 770 | 770 | 760 | 760 | 24,000 |
1995/09/14 | 782 | 782 | 770 | 770 | 9,000 |
1995/09/13 | 762 | 775 | 762 | 775 | 30,000 |
1995/09/12 | 781 | 781 | 762 | 762 | 6,000 |
1995/09/11 | 776 | 782 | 776 | 782 | 8,000 |
1995/09/08 | 782 | 782 | 777 | 782 | 47,000 |
1995/09/07 | 760 | 767 | 760 | 767 | 7,000 |
1995/09/06 | 775 | 790 | 775 | 790 | 28,000 |
1995/09/05 | 782 | 782 | 780 | 780 | 17,000 |
1995/09/04 | 800 | 800 | 792 | 792 | 8,000 |
1995/09/01 | 800 | 805 | 790 | 795 | 24,000 |
1995/08/31 | 800 | 800 | 800 | 800 | 10,000 |
1995/08/30 | 810 | 811 | 800 | 800 | 55,000 |
1995/08/29 | 799 | 810 | 790 | 810 | 19,000 |
1995/08/28 | 790 | 800 | 790 | 800 | 15,000 |
1995/08/25 | 805 | 805 | 790 | 790 | 54,000 |
1995/08/24 | 789 | 805 | 789 | 805 | 94,000 |
1995/08/23 | 789 | 790 | 789 | 789 | 25,000 |
1995/08/22 | 790 | 790 | 789 | 789 | 37,000 |
1995/08/21 | 791 | 799 | 785 | 791 | 98,000 |
1995/08/18 | 780 | 791 | 780 | 791 | 13,000 |
1995/08/17 | 761 | 771 | 760 | 770 | 63,000 |
1995/08/16 | 790 | 821 | 790 | 791 | 83,000 |
1995/08/15 | 764 | 780 | 757 | 780 | 96,000 |
1995/08/14 | 775 | 775 | 770 | 770 | 84,000 |
1995/08/11 | 770 | 780 | 765 | 780 | 85,000 |
1995/08/10 | 776 | 776 | 770 | 770 | 15,000 |
1995/08/09 | 775 | 780 | 775 | 776 | 51,000 |
1995/08/08 | 786 | 786 | 760 | 775 | 85,000 |
1995/08/07 | 780 | 780 | 780 | 780 | 32,000 |
1995/08/04 | 770 | 770 | 770 | 770 | 16,000 |
1995/08/03 | 789 | 790 | 780 | 780 | 34,000 |
1995/08/02 | 771 | 779 | 771 | 779 | 15,000 |
1995/08/01 | 790 | 790 | 770 | 770 | 24,000 |
1995/07/31 | 789 | 799 | 789 | 798 | 50,000 |
1995/07/28 | 799 | 799 | 794 | 799 | 60,000 |
1995/07/27 | 785 | 794 | 783 | 789 | 38,000 |
1995/07/26 | 773 | 790 | 773 | 789 | 21,000 |
1995/07/25 | 761 | 765 | 761 | 765 | 5,000 |
1995/07/24 | 760 | 763 | 760 | 763 | 12,000 |
1995/07/21 | 750 | 752 | 750 | 750 | 37,000 |
1995/07/20 | 745 | 750 | 745 | 750 | 4,000 |
1995/07/19 | 745 | 745 | 745 | 745 | 13,000 |
1995/07/18 | 770 | 770 | 745 | 745 | 14,000 |
1995/07/17 | 750 | 750 | 742 | 750 | 6,000 |
1995/07/14 | 742 | 742 | 742 | 742 | 31,000 |
1995/07/13 | 746 | 746 | 742 | 742 | 5,000 |
1995/07/12 | 749 | 750 | 745 | 747 | 40,000 |
1995/07/11 | 744 | 750 | 744 | 748 | 32,000 |
1995/07/10 | 740 | 750 | 740 | 750 | 117,000 |
1995/07/07 | 730 | 739 | 730 | 735 | 73,000 |
1995/07/06 | 728 | 730 | 728 | 730 | 16,000 |
1995/07/05 | 729 | 730 | 728 | 728 | 16,000 |
1995/07/04 | 728 | 728 | 728 | 728 | 8,000 |
1995/07/03 | 722 | 724 | 722 | 722 | 22,000 |
1995/06/30 | 735 | 735 | 730 | 730 | 28,000 |
1995/06/29 | 730 | 730 | 720 | 720 | 4,000 |
1995/06/28 | 720 | 730 | 715 | 730 | 10,000 |
1995/06/27 | 730 | 730 | 730 | 730 | 13,000 |
1995/06/26 | 720 | 720 | 710 | 720 | 18,000 |
1995/06/23 | 692 | 700 | 692 | 700 | 54,000 |
1995/06/22 | 692 | 692 | 692 | 692 | 2,000 |
1995/06/21 | 687 | 688 | 686 | 687 | 162,000 |
1995/06/20 | 687 | 687 | 685 | 687 | 90,000 |
1995/06/19 | 690 | 691 | 687 | 687 | 133,000 |
1995/06/16 | 701 | 701 | 690 | 690 | 31,000 |
1995/06/15 | 704 | 704 | 701 | 701 | 20,000 |
1995/06/14 | 703 | 704 | 703 | 704 | 12,000 |
1995/06/13 | 709 | 709 | 699 | 700 | 19,000 |
1995/06/12 | 729 | 729 | 709 | 709 | 111,000 |
1995/06/09 | 714 | 716 | 714 | 714 | 17,000 |
1995/06/08 | 729 | 729 | 724 | 724 | 55,000 |
1995/06/07 | 729 | 729 | 729 | 729 | 45,000 |
1995/06/06 | 729 | 730 | 729 | 729 | 63,000 |
1995/06/05 | 729 | 731 | 729 | 731 | 81,000 |
1995/06/02 | 729 | 730 | 728 | 730 | 49,000 |
1995/06/01 | 728 | 728 | 725 | 728 | 12,000 |
1995/05/31 | 730 | 730 | 729 | 730 | 13,000 |
1995/05/30 | 730 | 730 | 730 | 730 | 10,000 |
1995/05/29 | 700 | 720 | 690 | 720 | 6,000 |
1995/05/26 | 730 | 730 | 720 | 730 | 33,000 |
1995/05/25 | 730 | 730 | 730 | 730 | 15,000 |
1995/05/24 | 730 | 730 | 730 | 730 | 15,000 |
1995/05/23 | 725 | 730 | 725 | 730 | 12,000 |
1995/05/22 | 720 | 721 | 720 | 721 | 24,000 |
1995/05/19 | 720 | 720 | 720 | 720 | 10,000 |
1995/05/18 | 720 | 720 | 720 | 720 | 14,000 |
1995/05/16 | 720 | 720 | 720 | 720 | 2,000 |
1995/05/15 | 730 | 730 | 720 | 720 | 5,000 |
1995/05/12 | 743 | 743 | 718 | 718 | 3,000 |
1995/05/11 | 754 | 754 | 754 | 754 | 1,000 |
1995/05/10 | 769 | 769 | 750 | 755 | 114,000 |
1995/05/09 | 771 | 785 | 770 | 770 | 31,000 |
1995/05/08 | 790 | 790 | 770 | 770 | 36,000 |
1995/05/02 | 785 | 785 | 781 | 785 | 9,000 |
1995/05/01 | 790 | 790 | 790 | 790 | 1,000 |
1995/04/28 | 790 | 790 | 790 | 790 | 3,000 |
1995/04/27 | 790 | 800 | 790 | 790 | 6,000 |
1995/04/25 | 790 | 800 | 790 | 800 | 15,000 |
1995/04/24 | 800 | 800 | 790 | 790 | 14,000 |
1995/04/21 | 783 | 783 | 782 | 783 | 22,000 |
1995/04/20 | 783 | 785 | 782 | 782 | 23,000 |
1995/04/19 | 772 | 775 | 772 | 775 | 28,000 |
1995/04/18 | 773 | 773 | 765 | 772 | 25,000 |
1995/04/17 | 755 | 765 | 750 | 765 | 21,000 |
1995/04/14 | 754 | 755 | 754 | 755 | 26,000 |
1995/04/13 | 755 | 755 | 755 | 755 | 4,000 |
1995/04/12 | 730 | 757 | 730 | 757 | 30,000 |
1995/04/11 | 726 | 740 | 726 | 730 | 26,000 |
1995/04/10 | 705 | 720 | 705 | 720 | 18,000 |
1995/04/07 | 691 | 700 | 691 | 700 | 13,000 |
1995/04/06 | 676 | 691 | 676 | 691 | 20,000 |
1995/04/05 | 686 | 686 | 681 | 686 | 10,000 |
1995/04/04 | 675 | 686 | 675 | 686 | 14,000 |
1995/04/03 | 725 | 725 | 675 | 675 | 40,000 |
1995/03/31 | 740 | 740 | 725 | 725 | 8,000 |
1995/03/30 | 725 | 725 | 725 | 725 | 9,000 |
1995/03/28 | 700 | 702 | 700 | 702 | 8,000 |
1995/03/28 | 1 -> 1.05 分割 | ||||
1995/03/27 | 738 | 738 | 738 | 738 | 9,000 |
1995/03/24 | 738 | 741 | 711 | 741 | 26,000 |
1995/03/23 | 738 | 739 | 730 | 739 | 16,000 |
1995/03/22 | 730 | 739 | 730 | 739 | 43,000 |
1995/03/20 | 739 | 739 | 721 | 739 | 11,000 |
1995/03/17 | 730 | 740 | 730 | 740 | 9,000 |
1995/03/16 | 730 | 730 | 730 | 730 | 17,000 |
1995/03/15 | 721 | 730 | 721 | 730 | 10,000 |
1995/03/14 | 721 | 722 | 721 | 721 | 11,000 |
1995/03/13 | 721 | 730 | 721 | 721 | 9,000 |
1995/03/10 | 760 | 770 | 720 | 720 | 30,000 |
1995/03/09 | 770 | 770 | 770 | 770 | 11,000 |
1995/03/08 | 775 | 775 | 770 | 770 | 9,000 |
1995/03/07 | 779 | 780 | 779 | 779 | 125,000 |
1995/03/06 | 780 | 786 | 780 | 785 | 24,000 |
1995/03/03 | 769 | 770 | 769 | 770 | 5,000 |
1995/03/02 | 745 | 750 | 745 | 750 | 12,000 |
1995/03/01 | 750 | 750 | 735 | 735 | 12,000 |
1995/02/28 | 740 | 740 | 740 | 740 | 7,000 |
1995/02/27 | 760 | 760 | 760 | 760 | 3,000 |
1995/02/24 | 760 | 770 | 760 | 770 | 21,000 |
1995/02/23 | 769 | 770 | 750 | 760 | 21,000 |
1995/02/22 | 770 | 770 | 770 | 770 | 11,000 |
1995/02/21 | 760 | 770 | 760 | 770 | 36,000 |
1995/02/20 | 760 | 760 | 760 | 760 | 3,000 |
1995/02/17 | 746 | 760 | 745 | 760 | 10,000 |
1995/02/16 | 745 | 745 | 745 | 745 | 4,000 |
1995/02/15 | 743 | 745 | 740 | 745 | 5,000 |
1995/02/14 | 760 | 760 | 745 | 745 | 18,000 |
1995/02/13 | 760 | 760 | 760 | 760 | 9,000 |
1995/02/10 | 760 | 760 | 760 | 760 | 15,000 |
1995/02/09 | 745 | 760 | 745 | 760 | 9,000 |
1995/02/08 | 765 | 765 | 745 | 745 | 16,000 |
1995/02/07 | 765 | 765 | 765 | 765 | 3,000 |
1995/02/06 | 786 | 786 | 786 | 786 | 2,000 |
1995/02/03 | 786 | 786 | 786 | 786 | 13,000 |
1995/02/02 | 787 | 787 | 766 | 786 | 35,000 |
1995/02/01 | 789 | 789 | 787 | 788 | 18,000 |
1995/01/31 | 798 | 798 | 789 | 789 | 6,000 |
1995/01/30 | 799 | 799 | 790 | 798 | 14,000 |
1995/01/27 | 800 | 800 | 799 | 799 | 3,000 |
1995/01/26 | 790 | 800 | 790 | 800 | 2,000 |
1995/01/25 | 789 | 800 | 789 | 790 | 15,000 |
1995/01/24 | 789 | 799 | 789 | 799 | 12,000 |
1995/01/23 | 835 | 844 | 830 | 840 | 48,000 |
1995/01/20 | 849 | 849 | 842 | 845 | 17,000 |
1995/01/19 | 840 | 840 | 835 | 840 | 24,000 |
1995/01/18 | 840 | 840 | 835 | 840 | 10,000 |
1995/01/17 | 840 | 841 | 840 | 840 | 8,000 |
1995/01/13 | 841 | 841 | 841 | 841 | 1,000 |
1995/01/12 | 840 | 841 | 840 | 841 | 5,000 |
1995/01/11 | 840 | 840 | 840 | 840 | 8,000 |
1995/01/10 | 840 | 840 | 840 | 840 | 25,000 |
1995/01/09 | 829 | 829 | 829 | 829 | 8,000 |
1995/01/05 | 870 | 870 | 870 | 870 | 3,000 |