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 |
---|---|---|---|---|---|
1998/12/30 | 628 | 628 | 620 | 620 | 8,000 |
1998/12/29 | 634 | 634 | 634 | 634 | 1,000 |
1998/12/28 | 635 | 635 | 634 | 634 | 72,000 |
1998/12/25 | 640 | 644 | 634 | 634 | 6,000 |
1998/12/24 | 626 | 626 | 626 | 626 | 11,000 |
1998/12/22 | 647 | 647 | 626 | 626 | 61,000 |
1998/12/21 | 646 | 646 | 646 | 646 | 16,000 |
1998/12/18 | 646 | 646 | 646 | 646 | 14,000 |
1998/12/17 | 623 | 623 | 619 | 619 | 12,000 |
1998/12/16 | 623 | 624 | 623 | 623 | 9,000 |
1998/12/15 | 649 | 649 | 633 | 633 | 48,000 |
1998/12/14 | 640 | 656 | 637 | 649 | 81,000 |
1998/12/11 | 655 | 655 | 629 | 637 | 67,000 |
1998/12/10 | 650 | 660 | 650 | 656 | 21,000 |
1998/12/09 | 630 | 650 | 621 | 621 | 11,000 |
1998/12/08 | 630 | 631 | 630 | 631 | 3,000 |
1998/12/07 | 629 | 629 | 629 | 629 | 3,000 |
1998/12/04 | 630 | 630 | 629 | 629 | 14,000 |
1998/12/03 | 631 | 642 | 631 | 642 | 11,000 |
1998/12/02 | 660 | 660 | 645 | 645 | 30,000 |
1998/12/01 | 635 | 636 | 635 | 635 | 13,000 |
1998/11/30 | 635 | 635 | 630 | 630 | 14,000 |
1998/11/27 | 660 | 660 | 620 | 620 | 34,000 |
1998/11/26 | 656 | 660 | 656 | 660 | 15,000 |
1998/11/25 | 659 | 659 | 655 | 656 | 8,000 |
1998/11/24 | 650 | 657 | 650 | 653 | 19,000 |
1998/11/20 | 646 | 650 | 646 | 650 | 10,000 |
1998/11/19 | 645 | 645 | 630 | 631 | 9,000 |
1998/11/18 | 640 | 645 | 639 | 640 | 46,000 |
1998/11/17 | 630 | 640 | 630 | 640 | 2,000 |
1998/11/16 | 645 | 645 | 645 | 645 | 7,000 |
1998/11/13 | 624 | 625 | 624 | 625 | 10,000 |
1998/11/12 | 624 | 625 | 624 | 625 | 4,000 |
1998/11/11 | 625 | 655 | 625 | 650 | 13,000 |
1998/11/10 | 627 | 627 | 625 | 627 | 5,000 |
1998/11/09 | 628 | 628 | 626 | 627 | 12,000 |
1998/11/06 | 622 | 631 | 622 | 631 | 10,000 |
1998/11/05 | 626 | 626 | 626 | 626 | 23,000 |
1998/11/04 | 660 | 660 | 612 | 625 | 21,000 |
1998/11/02 | 647 | 649 | 644 | 649 | 9,000 |
1998/10/30 | 649 | 649 | 619 | 649 | 12,000 |
1998/10/29 | 610 | 610 | 606 | 606 | 11,000 |
1998/10/28 | 605 | 620 | 605 | 610 | 34,000 |
1998/10/27 | 647 | 657 | 603 | 609 | 29,000 |
1998/10/26 | 669 | 669 | 657 | 657 | 21,000 |
1998/10/23 | 669 | 669 | 669 | 669 | 18,000 |
1998/10/22 | 669 | 670 | 669 | 669 | 38,000 |
1998/10/21 | 657 | 669 | 657 | 669 | 29,000 |
1998/10/20 | 657 | 657 | 655 | 657 | 16,000 |
1998/10/19 | 627 | 627 | 627 | 627 | 4,000 |
1998/10/16 | 622 | 627 | 622 | 627 | 8,000 |
1998/10/15 | 622 | 623 | 622 | 622 | 12,000 |
1998/10/14 | 620 | 628 | 620 | 622 | 27,000 |
1998/10/13 | 620 | 629 | 620 | 624 | 10,000 |
1998/10/12 | 640 | 668 | 640 | 668 | 18,000 |
1998/10/09 | 620 | 630 | 620 | 627 | 13,000 |
1998/10/08 | 653 | 653 | 630 | 630 | 4,000 |
1998/10/07 | 643 | 659 | 643 | 659 | 13,000 |
1998/10/06 | 626 | 642 | 626 | 642 | 7,000 |
1998/10/05 | 630 | 635 | 630 | 635 | 5,000 |
1998/10/02 | 660 | 668 | 650 | 660 | 49,000 |
1998/10/01 | 625 | 628 | 625 | 628 | 2,000 |
1998/09/30 | 640 | 645 | 639 | 639 | 12,000 |
1998/09/29 | 646 | 656 | 640 | 640 | 13,000 |
1998/09/28 | 640 | 646 | 640 | 646 | 10,000 |
1998/09/25 | 670 | 670 | 630 | 650 | 28,000 |
1998/09/24 | 672 | 672 | 665 | 672 | 46,000 |
1998/09/22 | 672 | 672 | 672 | 672 | 29,000 |
1998/09/21 | 672 | 672 | 672 | 672 | 29,000 |
1998/09/18 | 660 | 672 | 650 | 672 | 17,000 |
1998/09/17 | 630 | 631 | 630 | 630 | 6,000 |
1998/09/16 | 631 | 631 | 630 | 630 | 2,000 |
1998/09/14 | 610 | 618 | 610 | 618 | 7,000 |
1998/09/11 | 675 | 675 | 570 | 570 | 64,000 |
1998/09/10 | 669 | 670 | 655 | 670 | 5,000 |
1998/09/09 | 674 | 674 | 669 | 670 | 12,000 |
1998/09/08 | 675 | 680 | 675 | 675 | 24,000 |
1998/09/07 | 630 | 675 | 630 | 675 | 40,000 |
1998/09/04 | 632 | 645 | 632 | 645 | 4,000 |
1998/09/03 | 634 | 645 | 634 | 645 | 11,000 |
1998/09/02 | 688 | 688 | 642 | 642 | 36,000 |
1998/09/01 | 666 | 670 | 631 | 670 | 23,000 |
1998/08/31 | 667 | 667 | 648 | 666 | 36,000 |
1998/08/28 | 617 | 657 | 617 | 627 | 16,000 |
1998/08/27 | 630 | 630 | 616 | 617 | 17,000 |
1998/08/26 | 673 | 673 | 650 | 650 | 21,000 |
1998/08/25 | 653 | 673 | 653 | 673 | 3,000 |
1998/08/24 | 679 | 679 | 653 | 653 | 11,000 |
1998/08/21 | 653 | 669 | 653 | 653 | 39,000 |
1998/08/20 | 659 | 659 | 653 | 653 | 5,000 |
1998/08/19 | 670 | 676 | 655 | 659 | 33,000 |
1998/08/18 | 679 | 680 | 676 | 676 | 28,000 |
1998/08/17 | 672 | 679 | 636 | 649 | 30,000 |
1998/08/14 | 679 | 684 | 679 | 682 | 18,000 |
1998/08/13 | 660 | 680 | 660 | 679 | 19,000 |
1998/08/12 | 675 | 682 | 660 | 660 | 37,000 |
1998/08/11 | 688 | 688 | 645 | 645 | 18,000 |
1998/08/10 | 688 | 688 | 662 | 665 | 61,000 |
1998/08/07 | 690 | 692 | 689 | 689 | 14,000 |
1998/08/06 | 650 | 650 | 630 | 640 | 27,000 |
1998/08/05 | 660 | 660 | 658 | 658 | 19,000 |
1998/08/04 | 655 | 658 | 641 | 641 | 39,000 |
1998/08/03 | 652 | 652 | 645 | 645 | 4,000 |
1998/07/31 | 664 | 664 | 658 | 658 | 14,000 |
1998/07/30 | 655 | 665 | 655 | 665 | 4,000 |
1998/07/29 | 645 | 645 | 645 | 645 | 31,000 |
1998/07/28 | 640 | 645 | 640 | 645 | 14,000 |
1998/07/27 | 650 | 660 | 638 | 640 | 21,000 |
1998/07/24 | 679 | 680 | 679 | 680 | 3,000 |
1998/07/23 | 690 | 690 | 680 | 680 | 5,000 |
1998/07/22 | 720 | 720 | 720 | 720 | 4,000 |
1998/07/21 | 720 | 720 | 715 | 715 | 75,000 |
1998/07/17 | 721 | 721 | 711 | 720 | 19,000 |
1998/07/16 | 684 | 720 | 684 | 720 | 17,000 |
1998/07/15 | 656 | 683 | 656 | 683 | 3,000 |
1998/07/14 | 651 | 655 | 651 | 655 | 4,000 |
1998/07/13 | 651 | 651 | 647 | 647 | 3,000 |
1998/07/10 | 685 | 685 | 654 | 654 | 9,000 |
1998/07/09 | 685 | 685 | 685 | 685 | 4,000 |
1998/07/08 | 710 | 710 | 695 | 695 | 21,000 |
1998/07/07 | 700 | 710 | 700 | 710 | 13,000 |
1998/07/06 | 699 | 710 | 691 | 710 | 140,000 |
1998/07/03 | 693 | 710 | 693 | 710 | 13,000 |
1998/07/02 | 720 | 720 | 700 | 703 | 27,000 |
1998/07/01 | 700 | 700 | 690 | 700 | 51,000 |
1998/06/30 | 668 | 700 | 668 | 700 | 27,000 |
1998/06/29 | 665 | 667 | 665 | 667 | 19,000 |
1998/06/26 | 660 | 671 | 660 | 664 | 9,000 |
1998/06/25 | 690 | 690 | 660 | 660 | 7,000 |
1998/06/24 | 689 | 699 | 689 | 692 | 9,000 |
1998/06/23 | 700 | 700 | 690 | 690 | 35,000 |
1998/06/22 | 691 | 700 | 690 | 700 | 40,000 |
1998/06/19 | 684 | 690 | 682 | 690 | 44,000 |
1998/06/18 | 700 | 700 | 680 | 684 | 26,000 |
1998/06/17 | 658 | 665 | 658 | 665 | 25,000 |
1998/06/16 | 651 | 658 | 650 | 658 | 30,000 |
1998/06/15 | 633 | 650 | 633 | 650 | 15,000 |
1998/06/12 | 631 | 632 | 631 | 632 | 108,000 |
1998/06/11 | 627 | 627 | 627 | 627 | 7,000 |
1998/06/10 | 632 | 632 | 627 | 627 | 5,000 |
1998/06/09 | 636 | 636 | 636 | 636 | 15,000 |
1998/06/08 | 638 | 638 | 636 | 636 | 13,000 |
1998/06/05 | 636 | 639 | 636 | 639 | 9,000 |
1998/06/04 | 637 | 637 | 637 | 637 | 27,000 |
1998/06/03 | 636 | 637 | 636 | 636 | 10,000 |
1998/06/02 | 664 | 664 | 634 | 636 | 22,000 |
1998/06/01 | 668 | 668 | 624 | 624 | 11,000 |
1998/05/29 | 639 | 639 | 639 | 639 | 4,000 |
1998/05/28 | 640 | 645 | 640 | 645 | 7,000 |
1998/05/27 | 650 | 651 | 650 | 650 | 29,000 |
1998/05/26 | 655 | 655 | 650 | 650 | 55,000 |
1998/05/25 | 657 | 657 | 650 | 650 | 46,000 |
1998/05/22 | 643 | 650 | 637 | 650 | 63,000 |
1998/05/21 | 631 | 633 | 631 | 633 | 75,000 |
1998/05/20 | 626 | 634 | 624 | 624 | 55,000 |
1998/05/19 | 642 | 642 | 623 | 626 | 55,000 |
1998/05/18 | 633 | 633 | 612 | 622 | 44,000 |
1998/05/15 | 613 | 633 | 613 | 633 | 70,000 |
1998/05/14 | 635 | 635 | 632 | 633 | 42,000 |
1998/05/13 | 635 | 635 | 621 | 632 | 47,000 |
1998/05/12 | 633 | 635 | 633 | 635 | 54,000 |
1998/05/11 | 645 | 645 | 640 | 640 | 3,000 |
1998/05/08 | 641 | 646 | 640 | 646 | 15,000 |
1998/05/07 | 645 | 652 | 641 | 641 | 17,000 |
1998/05/06 | 670 | 670 | 643 | 645 | 30,000 |
1998/05/01 | 665 | 665 | 640 | 640 | 16,000 |
1998/04/30 | 643 | 652 | 643 | 645 | 5,000 |
1998/04/28 | 643 | 643 | 640 | 643 | 26,000 |
1998/04/27 | 650 | 650 | 648 | 650 | 13,000 |
1998/04/24 | 656 | 660 | 650 | 650 | 21,000 |
1998/04/23 | 670 | 670 | 655 | 660 | 13,000 |
1998/04/22 | 690 | 690 | 670 | 670 | 16,000 |
1998/04/21 | 675 | 680 | 675 | 680 | 52,000 |
1998/04/20 | 690 | 690 | 670 | 675 | 24,000 |
1998/04/17 | 690 | 690 | 668 | 675 | 35,000 |
1998/04/16 | 655 | 675 | 655 | 675 | 48,000 |
1998/04/15 | 665 | 665 | 665 | 665 | 1,000 |
1998/04/14 | 661 | 671 | 661 | 670 | 10,000 |
1998/04/13 | 651 | 651 | 650 | 650 | 5,000 |
1998/04/10 | 654 | 660 | 653 | 660 | 3,000 |
1998/04/09 | 675 | 675 | 652 | 652 | 6,000 |
1998/04/08 | 654 | 655 | 654 | 655 | 11,000 |
1998/04/07 | 646 | 655 | 646 | 655 | 12,000 |
1998/04/06 | 642 | 644 | 642 | 644 | 4,000 |
1998/04/03 | 662 | 662 | 640 | 640 | 27,000 |
1998/04/02 | 700 | 700 | 665 | 665 | 43,000 |
1998/04/01 | 700 | 700 | 687 | 687 | 11,000 |
1998/03/31 | 690 | 690 | 687 | 687 | 17,000 |
1998/03/30 | 689 | 689 | 676 | 677 | 18,000 |
1998/03/27 | 676 | 676 | 676 | 676 | 4,000 |
1998/03/26 | 680 | 680 | 676 | 676 | 12,000 |
1998/03/25 | 680 | 680 | 675 | 675 | 7,000 |
1998/03/24 | 680 | 681 | 680 | 680 | 14,000 |
1998/03/23 | 680 | 680 | 675 | 680 | 19,000 |
1998/03/20 | 672 | 680 | 672 | 680 | 102,000 |
1998/03/19 | 673 | 678 | 672 | 672 | 49,000 |
1998/03/18 | 695 | 695 | 675 | 675 | 43,000 |
1998/03/17 | 670 | 675 | 670 | 675 | 17,000 |
1998/03/16 | 690 | 691 | 685 | 685 | 20,000 |
1998/03/13 | 670 | 690 | 670 | 690 | 57,000 |
1998/03/11 | 675 | 680 | 675 | 680 | 61,000 |
1998/03/10 | 660 | 660 | 655 | 655 | 40,000 |
1998/03/09 | 655 | 666 | 655 | 660 | 33,000 |
1998/03/06 | 669 | 670 | 660 | 665 | 14,000 |
1998/03/05 | 660 | 669 | 660 | 669 | 2,000 |
1998/03/04 | 700 | 701 | 700 | 700 | 17,000 |
1998/03/03 | 680 | 701 | 680 | 700 | 87,000 |
1998/03/02 | 684 | 684 | 680 | 680 | 18,000 |
1998/02/27 | 655 | 664 | 655 | 664 | 8,000 |
1998/02/26 | 653 | 655 | 645 | 651 | 90,000 |
1998/02/25 | 673 | 673 | 642 | 652 | 25,000 |
1998/02/24 | 693 | 693 | 665 | 673 | 8,000 |
1998/02/23 | 694 | 694 | 694 | 694 | 10,000 |
1998/02/20 | 719 | 720 | 679 | 689 | 50,000 |
1998/02/19 | 700 | 719 | 700 | 719 | 13,000 |
1998/02/18 | 700 | 700 | 700 | 700 | 9,000 |
1998/02/17 | 698 | 698 | 685 | 685 | 11,000 |
1998/02/16 | 661 | 689 | 661 | 688 | 69,000 |
1998/02/13 | 670 | 670 | 661 | 670 | 19,000 |
1998/02/12 | 677 | 677 | 677 | 677 | 4,000 |
1998/02/10 | 667 | 680 | 667 | 677 | 14,000 |
1998/02/09 | 679 | 680 | 651 | 680 | 17,000 |
1998/02/06 | 680 | 680 | 669 | 679 | 33,000 |
1998/02/05 | 680 | 683 | 680 | 680 | 49,000 |
1998/02/04 | 684 | 684 | 681 | 683 | 17,000 |
1998/02/03 | 695 | 695 | 680 | 682 | 42,000 |
1998/02/02 | 700 | 700 | 681 | 681 | 23,000 |
1998/01/30 | 710 | 710 | 695 | 709 | 11,000 |
1998/01/29 | 705 | 715 | 705 | 715 | 20,000 |
1998/01/28 | 710 | 733 | 705 | 733 | 33,000 |
1998/01/27 | 730 | 730 | 705 | 711 | 32,000 |
1998/01/26 | 730 | 732 | 730 | 731 | 14,000 |
1998/01/23 | 742 | 742 | 730 | 740 | 14,000 |
1998/01/22 | 775 | 775 | 750 | 750 | 140,000 |
1998/01/21 | 733 | 739 | 733 | 735 | 62,000 |
1998/01/20 | 738 | 738 | 733 | 733 | 10,000 |
1998/01/19 | 740 | 740 | 739 | 739 | 18,000 |
1998/01/16 | 721 | 740 | 721 | 740 | 57,000 |
1998/01/14 | 717 | 727 | 717 | 720 | 40,000 |
1998/01/13 | 711 | 717 | 700 | 717 | 10,000 |
1998/01/12 | 710 | 710 | 700 | 710 | 10,000 |
1998/01/09 | 715 | 718 | 715 | 718 | 7,000 |
1998/01/08 | 699 | 719 | 699 | 719 | 10,000 |
1998/01/07 | 700 | 700 | 695 | 695 | 12,000 |
1998/01/06 | 710 | 710 | 700 | 707 | 44,000 |