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
2000/12/29 552 552 551 551 3,000
2000/12/28 541 542 540 542 14,000
2000/12/27 541 546 540 540 14,000
2000/12/26 559 563 559 560 7,000
2000/12/25 565 565 563 563 5,000
2000/12/22 576 576 565 565 25,000
2000/12/21 566 572 566 566 80,000
2000/12/20 557 566 536 566 25,000
2000/12/19 603 603 558 558 34,000
2000/12/18 604 604 590 600 14,000
2000/12/15 595 604 594 595 11,000
2000/12/14 605 605 595 595 22,000
2000/12/13 609 613 609 613 10,000
2000/12/12 615 616 611 616 9,000
2000/12/11 617 618 617 618 19,000
2000/12/08 615 617 615 617 116,000
2000/12/07 610 615 608 615 70,000
2000/12/06 607 615 607 608 66,000
2000/12/05 615 616 607 607 17,000
2000/12/04 630 631 621 623 94,000
2000/12/01 608 627 608 627 77,000
2000/11/30 599 610 599 601 50,000
2000/11/29 593 599 581 599 22,000
2000/11/28 590 593 585 593 44,000
2000/11/27 609 609 590 600 35,000
2000/11/24 622 623 610 610 34,000
2000/11/22 641 642 610 622 194,000
2000/11/21 595 600 595 600 82,000
2000/11/20 595 595 590 595 36,000
2000/11/17 589 589 585 585 30,000
2000/11/16 578 580 578 579 40,000
2000/11/15 572 578 571 578 61,000
2000/11/14 574 574 568 568 56,000
2000/11/13 569 576 568 575 37,000
2000/11/10 574 575 572 573 59,000
2000/11/09 578 578 572 574 25,000
2000/11/08 567 579 567 579 18,000
2000/11/07 575 576 567 567 33,000
2000/11/06 564 580 564 580 60,000
2000/11/02 560 564 556 564 78,000
2000/11/01 549 550 540 550 32,000
2000/10/31 540 542 540 540 44,000
2000/10/30 539 539 538 539 11,000
2000/10/27 540 543 537 539 74,000
2000/10/26 535 540 535 540 37,000
2000/10/25 529 535 529 535 32,000
2000/10/24 530 530 528 529 25,000
2000/10/23 525 530 525 528 39,000
2000/10/20 520 525 520 525 24,000
2000/10/19 525 525 518 520 16,000
2000/10/18 545 545 525 530 41,000
2000/10/17 535 535 530 532 134,000
2000/10/16 530 535 528 535 79,000
2000/10/13 527 530 525 529 13,000
2000/10/12 527 529 525 525 28,000
2000/10/11 527 529 521 529 18,000
2000/10/10 527 529 518 529 27,000
2000/10/06 515 527 515 527 52,000
2000/10/05 517 520 513 516 34,000
2000/10/04 525 525 518 524 32,000
2000/10/03 520 525 520 525 47,000
2000/10/02 515 518 515 518 32,000
2000/09/29 518 520 514 518 71,000
2000/09/28 510 515 510 510 78,000
2000/09/27 515 515 495 496 13,000
2000/09/26 517 517 505 505 16,000
2000/09/25 513 520 513 519 28,000
2000/09/22 515 515 506 510 32,000
2000/09/21 510 518 500 516 136,000
2000/09/20 480 512 480 510 107,000
2000/09/19 483 490 472 480 153,000
2000/09/18 462 470 460 470 20,000
2000/09/14 459 461 459 461 14,000
2000/09/13 460 460 458 458 80,000
2000/09/12 465 467 463 463 11,000
2000/09/11 463 470 463 470 23,000
2000/09/08 463 470 463 470 39,000
2000/09/07 464 464 463 463 10,000
2000/09/06 460 464 460 464 7,000
2000/09/05 469 469 465 465 8,000
2000/09/04 484 484 470 470 39,000
2000/09/01 485 485 475 476 38,000
2000/08/31 475 479 470 470 42,000
2000/08/30 484 485 482 485 7,000
2000/08/29 490 494 490 494 15,000
2000/08/28 495 499 495 499 12,000
2000/08/25 494 495 490 495 22,000
2000/08/24 485 494 485 494 29,000
2000/08/23 475 488 474 483 14,000
2000/08/22 479 490 479 490 21,000
2000/08/21 469 469 463 464 105,000
2000/08/18 479 479 469 469 62,000
2000/08/17 475 477 475 477 6,000
2000/08/16 480 480 480 480 12,000
2000/08/15 485 485 480 480 18,000
2000/08/14 491 491 485 485 3,000
2000/08/11 500 500 490 490 4,000
2000/08/10 490 500 490 500 6,000
2000/08/09 489 496 483 490 15,000
2000/08/08 494 494 489 489 25,000
2000/08/07 481 500 481 494 5,000
2000/08/04 490 492 488 489 27,000
2000/08/03 492 492 480 481 13,000
2000/08/02 498 498 494 494 70,000
2000/08/01 498 500 495 500 67,000
2000/07/31 495 495 490 493 24,000
2000/07/28 491 491 486 486 68,000
2000/07/27 475 491 475 491 9,000
2000/07/26 488 488 475 475 28,000
2000/07/25 489 490 489 489 33,000
2000/07/24 489 490 478 490 39,000
2000/07/21 489 489 479 481 66,000
2000/07/19 497 498 485 489 35,000
2000/07/18 500 500 490 499 46,000
2000/07/17 478 493 478 493 11,000
2000/07/14 481 483 478 478 28,000
2000/07/13 491 492 480 480 19,000
2000/07/12 500 503 500 503 6,000
2000/07/11 509 509 506 509 8,000
2000/07/10 508 510 501 509 23,000
2000/07/07 499 511 499 511 13,000
2000/07/06 495 499 495 499 10,000
2000/07/05 499 500 495 495 16,000
2000/07/04 516 516 500 500 52,000
2000/07/03 506 507 501 506 20,000
2000/06/30 513 513 499 507 34,000
2000/06/29 497 507 497 498 5,000
2000/06/28 496 500 496 496 37,000
2000/06/27 500 505 500 500 13,000
2000/06/26 506 506 496 501 4,000
2000/06/23 505 513 504 507 19,000
2000/06/22 520 520 510 515 33,000
2000/06/21 518 520 518 520 63,000
2000/06/20 519 519 517 518 23,000
2000/06/19 518 518 503 508 98,000
2000/06/16 518 519 508 518 37,000
2000/06/15 519 519 513 513 29,000
2000/06/14 512 513 512 513 7,000
2000/06/13 512 515 512 512 33,000
2000/06/12 510 512 510 512 3,000
2000/06/09 517 520 500 510 79,000
2000/06/08 515 515 502 515 6,000
2000/06/07 495 519 495 515 37,000
2000/06/06 491 499 491 495 35,000
2000/06/05 512 512 506 508 23,000
2000/06/02 525 525 512 512 57,000
2000/06/01 520 520 513 520 35,000
2000/05/31 490 520 490 520 30,000
2000/05/30 509 511 500 500 10,000
2000/05/29 510 511 510 511 21,000
2000/05/26 517 517 511 511 13,000
2000/05/25 518 520 493 517 33,000
2000/05/24 500 520 500 500 27,000
2000/05/23 520 520 517 520 35,000
2000/05/22 520 521 520 520 80,000
2000/05/19 516 520 516 520 27,000
2000/05/18 520 521 515 516 39,000
2000/05/17 515 515 510 510 14,000
2000/05/16 509 511 509 511 20,000
2000/05/15 509 509 499 509 12,000
2000/05/12 500 514 500 509 22,000
2000/05/11 499 500 485 485 8,000
2000/05/10 493 500 488 500 21,000
2000/05/09 504 504 493 494 5,000
2000/05/08 513 513 505 505 11,000
2000/05/02 520 528 517 525 90,000
2000/05/01 479 505 479 505 18,000
2000/04/28 471 476 465 475 38,000
2000/04/27 509 509 491 491 18,000
2000/04/26 499 510 498 510 70,000
2000/04/25 499 499 484 485 37,000
2000/04/24 500 505 500 500 40,000
2000/04/21 500 501 500 500 41,000
2000/04/20 469 500 462 500 68,000
2000/04/19 497 499 494 494 5,000
2000/04/18 500 507 497 507 45,000
2000/04/17 465 500 460 500 26,000
2000/04/14 460 466 460 465 14,000
2000/04/13 470 470 460 460 46,000
2000/04/12 471 474 470 472 10,000
2000/04/11 471 473 471 471 22,000
2000/04/10 471 478 471 478 22,000
2000/04/07 460 467 460 466 11,000
2000/04/06 470 470 460 470 17,000
2000/04/05 506 507 486 486 32,000
2000/04/04 500 507 499 507 45,000
2000/04/03 485 490 481 489 6,000
2000/03/31 500 500 470 485 26,000
2000/03/30 490 490 480 480 39,000
2000/03/29 498 500 480 489 31,000
2000/03/28 482 485 477 478 33,000
2000/03/27 476 487 476 484 24,000
2000/03/24 466 480 461 475 58,000
2000/03/23 460 466 460 465 27,000
2000/03/22 483 489 460 460 81,000
2000/03/21 500 500 480 483 102,000
2000/03/17 474 480 455 480 54,000
2000/03/16 483 488 473 473 71,000
2000/03/15 498 498 483 488 21,000
2000/03/14 506 506 485 498 25,000
2000/03/13 480 509 480 509 26,000
2000/03/10 515 515 505 515 238,000
2000/03/09 509 510 500 510 42,000
2000/03/08 490 510 490 510 15,000
2000/03/07 496 510 496 510 32,000
2000/03/06 488 488 476 476 40,000
2000/03/03 503 503 493 493 105,000
2000/03/02 509 510 495 498 188,000
2000/03/01 497 500 497 500 48,000
2000/02/29 500 510 498 503 45,000
2000/02/28 490 490 487 487 15,000
2000/02/25 477 490 477 480 21,000
2000/02/24 476 490 470 481 34,000
2000/02/23 464 474 463 474 46,000
2000/02/22 450 465 450 465 18,000
2000/02/21 450 451 450 450 68,000
2000/02/18 490 490 450 450 62,000
2000/02/17 450 450 445 447 35,000
2000/02/16 453 453 424 450 67,000
2000/02/15 451 453 451 453 32,000
2000/02/14 459 459 450 450 124,000
2000/02/10 460 465 459 460 26,000
2000/02/09 477 477 460 460 24,000
2000/02/08 480 485 472 472 68,000
2000/02/07 480 482 480 480 18,000
2000/02/04 482 501 482 485 12,000
2000/02/03 480 485 479 479 88,000
2000/02/02 510 510 480 480 65,000
2000/02/01 504 504 485 491 33,000
2000/01/31 493 500 491 499 17,000
2000/01/28 501 502 493 493 25,000
2000/01/27 520 520 501 501 24,000
2000/01/26 518 520 518 518 16,000
2000/01/25 508 520 505 520 23,000
2000/01/24 508 508 500 500 22,000
2000/01/21 514 516 490 490 96,000
2000/01/20 513 514 510 514 11,000
2000/01/19 505 514 505 514 21,000
2000/01/18 520 520 501 504 25,000
2000/01/17 505 508 500 500 6,000
2000/01/14 510 510 500 510 23,000
2000/01/13 510 510 500 502 58,000
2000/01/12 520 520 510 512 14,000
2000/01/11 529 530 520 520 16,000
2000/01/07 517 530 515 530 20,000
2000/01/06 525 527 515 527 19,000
2000/01/05 520 520 510 520 79,000
2000/01/04 510 510 485 500 18,000

このページの先頭へ