日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 503 503 503 503 4,000
1999/12/29 500 503 498 503 15,000
1999/12/28 500 500 495 500 46,000
1999/12/27 501 501 495 500 25,000
1999/12/24 501 503 500 501 33,000
1999/12/22 499 504 495 500 86,000
1999/12/21 510 510 495 500 146,000
1999/12/20 520 520 508 510 73,000
1999/12/17 500 510 500 510 34,000
1999/12/16 500 505 493 500 104,000
1999/12/15 505 511 500 500 36,000
1999/12/14 515 515 515 515 28,000
1999/12/13 524 534 520 522 43,000
1999/12/10 521 540 521 534 93,000
1999/12/09 525 530 524 524 37,000
1999/12/08 545 545 530 530 118,000
1999/12/07 541 545 541 545 56,000
1999/12/06 540 550 540 541 60,000
1999/12/03 540 541 538 540 132,000
1999/12/02 539 540 530 540 85,000
1999/12/01 520 522 520 520 112,000
1999/11/30 511 524 511 520 16,000
1999/11/29 535 535 511 530 17,000
1999/11/26 534 540 534 535 18,000
1999/11/25 540 540 525 534 75,000
1999/11/24 538 540 537 540 23,000
1999/11/22 535 540 535 537 25,000
1999/11/19 539 539 535 535 44,000
1999/11/18 539 539 528 539 81,000
1999/11/17 530 539 530 539 56,000
1999/11/16 530 539 530 539 35,000
1999/11/15 540 540 530 530 24,000
1999/11/12 544 544 536 540 19,000
1999/11/11 538 540 535 537 31,000
1999/11/10 539 539 531 538 10,000
1999/11/09 536 545 525 545 42,000
1999/11/08 532 540 522 522 67,000
1999/11/05 539 539 528 533 33,000
1999/11/04 533 541 533 539 27,000
1999/11/02 540 540 530 540 51,000
1999/11/01 550 550 534 540 40,000
1999/10/29 522 543 521 543 67,000
1999/10/28 521 526 520 521 36,000
1999/10/27 520 520 515 518 38,000
1999/10/26 534 535 520 520 32,000
1999/10/25 525 534 522 534 25,000
1999/10/22 521 525 521 522 20,000
1999/10/21 535 538 521 521 69,000
1999/10/20 535 535 530 535 26,000
1999/10/19 540 540 530 536 15,000
1999/10/18 543 543 530 530 48,000
1999/10/15 537 543 533 533 65,000
1999/10/14 530 537 530 536 51,000
1999/10/13 534 534 530 530 51,000
1999/10/12 531 535 531 535 11,000
1999/10/08 512 530 512 530 19,000
1999/10/07 520 529 512 520 38,000
1999/10/06 520 521 520 520 7,000
1999/10/05 515 521 511 520 28,000
1999/10/04 541 541 515 521 112,000
1999/10/01 543 544 535 541 53,000
1999/09/30 523 545 523 545 58,000
1999/09/29 526 526 512 512 48,000
1999/09/28 534 534 521 521 4,000
1999/09/27 510 512 510 511 16,000
1999/09/24 525 531 515 531 21,000
1999/09/22 535 535 525 534 27,000
1999/09/21 540 540 522 530 76,000
1999/09/20 530 540 524 540 34,000
1999/09/17 511 545 511 545 39,000
1999/09/16 523 523 510 511 21,000
1999/09/14 529 529 510 523 53,000
1999/09/13 516 539 516 539 15,000
1999/09/10 514 520 513 515 91,000
1999/09/09 510 520 510 513 11,000
1999/09/08 510 510 507 509 122,000
1999/09/07 507 510 507 507 20,000
1999/09/06 505 509 505 509 25,000
1999/09/03 506 508 500 503 67,000
1999/09/02 521 521 506 506 65,000
1999/09/01 509 511 509 511 70,000
1999/08/31 512 512 509 509 86,000
1999/08/30 504 514 504 512 77,000
1999/08/27 515 520 515 515 66,000
1999/08/26 520 521 515 515 64,000
1999/08/25 531 531 525 529 67,000
1999/08/24 530 530 525 530 98,000
1999/08/23 518 525 518 525 131,000
1999/08/20 519 521 515 518 111,000
1999/08/19 516 521 516 518 33,000
1999/08/18 524 524 515 520 29,000
1999/08/17 521 530 515 515 61,000
1999/08/16 530 533 519 525 69,000
1999/08/13 535 537 535 535 15,000
1999/08/12 545 545 537 537 19,000
1999/08/11 540 545 540 545 20,000
1999/08/10 535 540 535 540 19,000
1999/08/09 536 539 535 535 31,000
1999/08/06 535 540 535 536 17,000
1999/08/05 551 553 535 535 67,000
1999/08/04 575 575 550 550 35,000
1999/08/03 579 579 565 575 34,000
1999/08/02 559 559 555 559 21,000
1999/07/30 555 560 552 559 31,000
1999/07/29 550 556 550 552 20,000
1999/07/28 563 563 550 556 10,000
1999/07/27 550 565 550 565 37,000
1999/07/26 551 560 551 560 21,000
1999/07/23 550 553 547 550 81,000
1999/07/22 564 565 560 560 74,000
1999/07/21 562 570 560 564 54,000
1999/07/19 565 565 560 560 36,000
1999/07/16 550 570 550 565 55,000
1999/07/15 565 565 560 560 58,000
1999/07/14 571 573 568 568 86,000
1999/07/13 578 585 570 570 42,000
1999/07/09 574 598 574 598 25,000
1999/07/08 570 580 570 572 16,000
1999/07/07 590 590 580 580 9,000
1999/07/06 590 600 590 590 36,000
1999/07/05 610 610 600 600 33,000
1999/07/02 610 610 600 600 40,000
1999/07/01 600 605 600 605 21,000
1999/06/30 580 601 580 600 34,000
1999/06/29 605 605 595 600 27,000
1999/06/28 595 605 595 605 21,000
1999/06/25 612 612 601 605 19,000
1999/06/24 612 615 611 612 46,000
1999/06/23 612 615 612 612 25,000
1999/06/22 614 614 603 612 9,000
1999/06/21 600 612 600 602 60,000
1999/06/18 595 600 595 600 23,000
1999/06/17 578 578 575 575 55,000
1999/06/16 585 585 581 581 9,000
1999/06/15 590 590 580 580 11,000
1999/06/14 590 590 585 585 14,000
1999/06/11 584 585 580 580 145,000
1999/06/10 585 585 571 584 36,000
1999/06/09 575 585 570 570 17,000
1999/06/08 579 589 579 585 6,000
1999/06/07 560 585 560 585 35,000
1999/06/04 560 560 548 560 28,000
1999/06/03 573 573 560 560 14,000
1999/06/02 580 585 575 575 67,000
1999/06/01 580 590 560 580 55,000
1999/05/31 570 570 570 570 16,000
1999/05/28 570 570 570 570 2,000
1999/05/27 580 580 579 579 4,000
1999/05/26 590 590 580 580 41,000
1999/05/25 590 590 580 580 11,000
1999/05/24 580 580 580 580 7,000
1999/05/21 561 570 561 561 17,000
1999/05/20 562 562 561 561 4,000
1999/05/19 561 562 561 562 11,000
1999/05/18 581 581 560 560 22,000
1999/05/17 580 599 570 571 23,000
1999/05/14 580 581 580 581 6,000
1999/05/13 597 597 579 579 10,000
1999/05/12 578 590 578 589 7,000
1999/05/11 580 580 576 578 26,000
1999/05/10 589 591 589 590 4,000
1999/05/07 604 604 575 589 61,000
1999/05/06 580 584 570 584 24,000
1999/04/30 580 580 565 565 28,000
1999/04/28 572 573 560 560 21,000
1999/04/27 577 578 571 571 16,000
1999/04/26 580 580 579 579 13,000
1999/04/23 579 579 571 577 11,000
1999/04/22 580 580 571 580 30,000
1999/04/21 581 584 581 581 45,000
1999/04/20 585 589 581 581 15,000
1999/04/19 581 583 581 581 25,000
1999/04/16 610 610 580 581 15,000
1999/04/15 576 586 570 570 24,000
1999/04/14 579 580 575 575 36,000
1999/04/13 580 580 577 577 16,000
1999/04/12 580 580 579 579 25,000
1999/04/09 585 595 585 585 14,000
1999/04/08 581 589 580 585 28,000
1999/04/07 590 598 580 582 39,000
1999/04/06 600 600 590 590 16,000
1999/04/05 596 601 596 600 17,000
1999/04/02 629 629 596 602 29,000
1999/04/01 624 624 584 610 21,000
1999/03/31 620 630 609 615 31,000
1999/03/30 602 604 560 560 48,000
1999/03/29 601 602 600 601 26,000
1999/03/26 601 602 601 602 7,000
1999/03/25 600 604 600 600 35,000
1999/03/24 640 640 600 600 29,000
1999/03/23 625 633 625 625 70,000
1999/03/19 620 625 611 625 25,000
1999/03/18 650 650 616 616 49,000
1999/03/17 625 635 623 635 33,000
1999/03/16 601 615 601 615 31,000
1999/03/15 600 620 600 600 28,000
1999/03/12 650 650 600 600 48,000
1999/03/11 628 630 620 630 15,000
1999/03/10 640 640 610 630 32,000
1999/03/09 640 640 640 640 7,000
1999/03/08 650 658 642 650 42,000
1999/03/05 619 655 615 653 66,000
1999/03/04 617 617 611 611 21,000
1999/03/03 604 610 604 610 9,000
1999/03/02 610 612 605 605 45,000
1999/03/01 590 600 579 590 20,000
1999/02/26 601 610 590 590 39,000
1999/02/25 600 600 600 600 13,000
1999/02/24 590 600 590 600 16,000
1999/02/23 581 590 581 590 22,000
1999/02/22 575 580 571 580 48,000
1999/02/19 570 585 570 571 23,000
1999/02/18 585 590 560 561 51,000
1999/02/17 586 588 585 585 11,000
1999/02/16 580 585 580 585 30,000
1999/02/15 590 590 580 580 15,000
1999/02/12 580 580 570 570 4,000
1999/02/10 571 580 561 580 8,000
1999/02/09 581 581 581 581 7,000
1999/02/08 575 575 571 571 6,000
1999/02/05 575 595 575 585 21,000
1999/02/04 571 575 571 575 17,000
1999/02/03 571 573 571 573 4,000
1999/02/02 595 595 572 572 115,000
1999/02/01 595 595 585 585 14,000
1999/01/29 595 595 587 587 36,000
1999/01/28 602 602 590 590 43,000
1999/01/27 603 605 600 601 43,000
1999/01/26 605 605 601 603 40,000
1999/01/25 605 605 600 605 28,000
1999/01/22 614 614 604 605 23,000
1999/01/21 620 620 614 614 71,000
1999/01/20 619 620 613 620 20,000
1999/01/19 619 619 616 617 19,000
1999/01/18 601 601 601 601 6,000
1999/01/14 600 605 600 601 24,000
1999/01/13 600 600 595 600 31,000
1999/01/12 600 601 600 600 18,000
1999/01/11 619 619 607 607 10,000
1999/01/08 619 620 619 619 8,000
1999/01/07 606 628 606 628 7,000
1999/01/06 586 593 586 593 4,000
1999/01/05 630 630 580 585 49,000
1999/01/04 630 630 610 610 11,000

このページの先頭へ