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 |
---|---|---|---|---|---|
2003/12/30 | 535 | 548 | 535 | 548 | 13,000 |
2003/12/29 | 540 | 540 | 529 | 532 | 28,000 |
2003/12/26 | 549 | 550 | 541 | 541 | 55,000 |
2003/12/25 | 549 | 549 | 545 | 549 | 10,000 |
2003/12/24 | 547 | 547 | 544 | 544 | 21,000 |
2003/12/22 | 541 | 544 | 541 | 544 | 44,000 |
2003/12/19 | 541 | 543 | 534 | 541 | 52,000 |
2003/12/18 | 545 | 547 | 539 | 546 | 39,000 |
2003/12/17 | 550 | 550 | 544 | 544 | 7,000 |
2003/12/16 | 539 | 550 | 539 | 547 | 24,000 |
2003/12/15 | 540 | 549 | 540 | 544 | 38,000 |
2003/12/12 | 555 | 555 | 540 | 544 | 172,000 |
2003/12/11 | 543 | 549 | 539 | 549 | 34,000 |
2003/12/10 | 544 | 545 | 538 | 542 | 25,000 |
2003/12/09 | 559 | 559 | 534 | 549 | 135,000 |
2003/12/08 | 525 | 560 | 523 | 559 | 72,000 |
2003/12/05 | 515 | 519 | 510 | 519 | 27,000 |
2003/12/04 | 510 | 519 | 510 | 516 | 13,000 |
2003/12/03 | 522 | 522 | 516 | 519 | 23,000 |
2003/12/02 | 523 | 526 | 516 | 522 | 49,000 |
2003/12/01 | 491 | 522 | 491 | 518 | 42,000 |
2003/11/28 | 522 | 522 | 507 | 508 | 53,000 |
2003/11/27 | 522 | 526 | 522 | 522 | 12,000 |
2003/11/26 | 519 | 524 | 519 | 522 | 11,000 |
2003/11/25 | 527 | 527 | 518 | 519 | 27,000 |
2003/11/21 | 496 | 509 | 496 | 501 | 19,000 |
2003/11/20 | 494 | 501 | 491 | 495 | 43,000 |
2003/11/19 | 485 | 524 | 485 | 504 | 49,000 |
2003/11/18 | 510 | 516 | 488 | 488 | 53,000 |
2003/11/17 | 517 | 517 | 508 | 509 | 37,000 |
2003/11/14 | 519 | 519 | 509 | 517 | 30,000 |
2003/11/13 | 501 | 511 | 501 | 509 | 17,000 |
2003/11/12 | 519 | 519 | 504 | 511 | 28,000 |
2003/11/11 | 499 | 525 | 490 | 522 | 48,000 |
2003/11/10 | 487 | 499 | 487 | 499 | 13,000 |
2003/11/07 | 493 | 501 | 492 | 492 | 38,000 |
2003/11/06 | 513 | 526 | 501 | 501 | 29,000 |
2003/11/05 | 531 | 535 | 530 | 533 | 42,000 |
2003/11/04 | 499 | 530 | 499 | 530 | 46,000 |
2003/10/31 | 495 | 499 | 490 | 499 | 26,000 |
2003/10/30 | 490 | 492 | 485 | 490 | 26,000 |
2003/10/29 | 491 | 500 | 486 | 490 | 25,000 |
2003/10/28 | 481 | 489 | 481 | 487 | 67,000 |
2003/10/27 | 501 | 503 | 495 | 495 | 21,000 |
2003/10/24 | 493 | 513 | 493 | 500 | 59,000 |
2003/10/23 | 536 | 536 | 483 | 483 | 64,000 |
2003/10/22 | 537 | 537 | 536 | 536 | 38,000 |
2003/10/21 | 538 | 540 | 535 | 536 | 43,000 |
2003/10/20 | 552 | 552 | 535 | 535 | 25,000 |
2003/10/17 | 543 | 551 | 541 | 542 | 25,000 |
2003/10/16 | 545 | 547 | 539 | 542 | 19,000 |
2003/10/15 | 555 | 556 | 544 | 544 | 31,000 |
2003/10/14 | 550 | 558 | 543 | 543 | 20,000 |
2003/10/10 | 534 | 558 | 534 | 556 | 57,000 |
2003/10/09 | 541 | 541 | 527 | 534 | 31,000 |
2003/10/08 | 538 | 558 | 530 | 541 | 46,000 |
2003/10/07 | 560 | 560 | 545 | 547 | 20,000 |
2003/10/06 | 554 | 564 | 554 | 560 | 18,000 |
2003/10/03 | 568 | 568 | 560 | 563 | 21,000 |
2003/10/02 | 555 | 570 | 550 | 570 | 53,000 |
2003/10/01 | 526 | 545 | 526 | 539 | 48,000 |
2003/09/30 | 520 | 525 | 506 | 524 | 44,000 |
2003/09/29 | 527 | 528 | 520 | 526 | 19,000 |
2003/09/26 | 534 | 545 | 530 | 535 | 26,000 |
2003/09/25 | 541 | 546 | 537 | 537 | 25,000 |
2003/09/24 | 569 | 570 | 551 | 553 | 40,000 |
2003/09/22 | 566 | 570 | 566 | 570 | 40,000 |
2003/09/19 | 570 | 572 | 566 | 566 | 31,000 |
2003/09/18 | 568 | 570 | 566 | 566 | 49,000 |
2003/09/17 | 569 | 569 | 559 | 562 | 34,000 |
2003/09/16 | 570 | 570 | 560 | 561 | 24,000 |
2003/09/12 | 570 | 570 | 551 | 558 | 213,000 |
2003/09/11 | 559 | 559 | 547 | 547 | 30,000 |
2003/09/10 | 541 | 550 | 535 | 549 | 34,000 |
2003/09/09 | 547 | 550 | 541 | 542 | 37,000 |
2003/09/08 | 547 | 547 | 541 | 541 | 32,000 |
2003/09/05 | 549 | 550 | 537 | 537 | 34,000 |
2003/09/04 | 544 | 550 | 543 | 543 | 20,000 |
2003/09/03 | 554 | 554 | 543 | 543 | 40,000 |
2003/09/02 | 569 | 569 | 554 | 554 | 48,000 |
2003/09/01 | 567 | 569 | 561 | 569 | 33,000 |
2003/08/29 | 567 | 571 | 565 | 566 | 41,000 |
2003/08/28 | 573 | 573 | 559 | 567 | 69,000 |
2003/08/27 | 564 | 570 | 554 | 554 | 49,000 |
2003/08/26 | 561 | 569 | 558 | 565 | 64,000 |
2003/08/25 | 556 | 572 | 556 | 563 | 32,000 |
2003/08/22 | 585 | 585 | 570 | 570 | 27,000 |
2003/08/21 | 577 | 585 | 577 | 580 | 45,000 |
2003/08/20 | 569 | 577 | 565 | 577 | 23,000 |
2003/08/19 | 584 | 584 | 569 | 569 | 28,000 |
2003/08/18 | 570 | 577 | 570 | 576 | 11,000 |
2003/08/15 | 580 | 580 | 569 | 570 | 26,000 |
2003/08/14 | 578 | 581 | 572 | 579 | 24,000 |
2003/08/13 | 558 | 570 | 557 | 568 | 29,000 |
2003/08/12 | 555 | 566 | 555 | 557 | 39,000 |
2003/08/11 | 541 | 550 | 541 | 546 | 24,000 |
2003/08/08 | 545 | 546 | 530 | 531 | 42,000 |
2003/08/07 | 546 | 550 | 546 | 550 | 24,000 |
2003/08/06 | 545 | 551 | 545 | 546 | 16,000 |
2003/08/05 | 542 | 551 | 538 | 538 | 54,000 |
2003/08/04 | 536 | 545 | 535 | 542 | 70,000 |
2003/08/01 | 530 | 542 | 524 | 535 | 74,000 |
2003/07/31 | 551 | 552 | 522 | 522 | 75,000 |
2003/07/30 | 551 | 558 | 551 | 551 | 47,000 |
2003/07/29 | 574 | 574 | 560 | 560 | 46,000 |
2003/07/28 | 580 | 580 | 563 | 565 | 36,000 |
2003/07/25 | 562 | 579 | 560 | 575 | 48,000 |
2003/07/24 | 585 | 585 | 565 | 565 | 37,000 |
2003/07/23 | 584 | 585 | 572 | 585 | 47,000 |
2003/07/22 | 583 | 585 | 574 | 580 | 84,000 |
2003/07/18 | 586 | 590 | 582 | 583 | 55,000 |
2003/07/17 | 583 | 586 | 577 | 582 | 25,000 |
2003/07/16 | 584 | 590 | 582 | 582 | 48,000 |
2003/07/15 | 583 | 583 | 573 | 578 | 27,000 |
2003/07/14 | 584 | 584 | 576 | 578 | 19,000 |
2003/07/11 | 589 | 589 | 570 | 570 | 36,000 |
2003/07/10 | 577 | 593 | 566 | 593 | 46,000 |
2003/07/09 | 585 | 587 | 573 | 576 | 25,000 |
2003/07/08 | 593 | 593 | 584 | 590 | 27,000 |
2003/07/07 | 595 | 595 | 588 | 591 | 73,000 |
2003/07/04 | 575 | 594 | 575 | 594 | 52,000 |
2003/07/03 | 599 | 599 | 590 | 593 | 77,000 |
2003/07/02 | 594 | 598 | 589 | 597 | 86,000 |
2003/07/01 | 592 | 595 | 588 | 591 | 132,000 |
2003/06/30 | 596 | 596 | 590 | 591 | 69,000 |
2003/06/27 | 580 | 592 | 574 | 586 | 58,000 |
2003/06/26 | 563 | 572 | 562 | 572 | 56,000 |
2003/06/25 | 560 | 566 | 556 | 562 | 81,000 |
2003/06/24 | 550 | 557 | 550 | 555 | 87,000 |
2003/06/23 | 541 | 550 | 541 | 549 | 66,000 |
2003/06/20 | 535 | 543 | 535 | 541 | 21,000 |
2003/06/19 | 544 | 545 | 544 | 545 | 13,000 |
2003/06/18 | 552 | 552 | 544 | 544 | 42,000 |
2003/06/17 | 545 | 550 | 545 | 548 | 34,000 |
2003/06/16 | 544 | 545 | 536 | 545 | 25,000 |
2003/06/13 | 548 | 550 | 541 | 541 | 261,000 |
2003/06/12 | 547 | 548 | 534 | 534 | 28,000 |
2003/06/11 | 544 | 548 | 541 | 541 | 69,000 |
2003/06/10 | 525 | 540 | 517 | 533 | 22,000 |
2003/06/09 | 540 | 540 | 532 | 535 | 18,000 |
2003/06/06 | 540 | 545 | 540 | 541 | 30,000 |
2003/06/05 | 538 | 543 | 538 | 542 | 19,000 |
2003/06/04 | 543 | 544 | 538 | 538 | 13,000 |
2003/06/03 | 546 | 548 | 536 | 548 | 78,000 |
2003/06/02 | 540 | 549 | 540 | 549 | 27,000 |
2003/05/30 | 530 | 540 | 520 | 540 | 48,000 |
2003/05/29 | 520 | 530 | 513 | 530 | 47,000 |
2003/05/28 | 512 | 520 | 512 | 517 | 21,000 |
2003/05/27 | 530 | 530 | 503 | 503 | 24,000 |
2003/05/26 | 530 | 530 | 520 | 530 | 16,000 |
2003/05/23 | 506 | 533 | 506 | 530 | 62,000 |
2003/05/22 | 512 | 519 | 512 | 515 | 45,000 |
2003/05/21 | 516 | 519 | 502 | 502 | 65,000 |
2003/05/20 | 529 | 529 | 510 | 516 | 46,000 |
2003/05/19 | 544 | 544 | 510 | 529 | 59,000 |
2003/05/16 | 545 | 549 | 535 | 548 | 37,000 |
2003/05/15 | 520 | 540 | 520 | 540 | 37,000 |
2003/05/14 | 544 | 565 | 543 | 543 | 101,000 |
2003/05/13 | 531 | 547 | 531 | 544 | 50,000 |
2003/05/12 | 528 | 533 | 528 | 531 | 38,000 |
2003/05/09 | 513 | 530 | 511 | 530 | 40,000 |
2003/05/08 | 526 | 526 | 519 | 519 | 32,000 |
2003/05/07 | 532 | 532 | 516 | 516 | 38,000 |
2003/05/06 | 526 | 535 | 523 | 532 | 68,000 |
2003/05/02 | 528 | 528 | 516 | 522 | 74,000 |
2003/05/01 | 509 | 529 | 509 | 529 | 134,000 |
2003/04/30 | 513 | 515 | 509 | 509 | 70,000 |
2003/04/28 | 509 | 513 | 508 | 513 | 26,000 |
2003/04/25 | 513 | 514 | 510 | 510 | 42,000 |
2003/04/24 | 514 | 514 | 500 | 507 | 46,000 |
2003/04/23 | 517 | 517 | 515 | 515 | 23,000 |
2003/04/22 | 518 | 519 | 509 | 517 | 44,000 |
2003/04/21 | 507 | 519 | 507 | 519 | 98,000 |
2003/04/18 | 510 | 510 | 507 | 507 | 56,000 |
2003/04/17 | 509 | 510 | 508 | 510 | 40,000 |
2003/04/16 | 505 | 510 | 500 | 510 | 42,000 |
2003/04/15 | 506 | 510 | 503 | 504 | 55,000 |
2003/04/14 | 500 | 506 | 498 | 503 | 44,000 |
2003/04/11 | 493 | 500 | 493 | 500 | 49,000 |
2003/04/10 | 498 | 500 | 496 | 496 | 25,000 |
2003/04/09 | 501 | 501 | 495 | 497 | 28,000 |
2003/04/08 | 496 | 500 | 496 | 500 | 6,000 |
2003/04/07 | 505 | 505 | 494 | 495 | 17,000 |
2003/04/04 | 505 | 505 | 498 | 502 | 23,000 |
2003/04/03 | 510 | 510 | 500 | 505 | 30,000 |
2003/04/02 | 491 | 509 | 491 | 509 | 47,000 |
2003/04/01 | 482 | 487 | 475 | 487 | 42,000 |
2003/03/31 | 509 | 509 | 485 | 486 | 26,000 |
2003/03/28 | 508 | 510 | 500 | 510 | 45,000 |
2003/03/27 | 492 | 510 | 492 | 509 | 52,000 |
2003/03/26 | 495 | 500 | 486 | 500 | 49,000 |
2003/03/25 | 497 | 503 | 481 | 492 | 117,000 |
2003/03/24 | 467 | 497 | 467 | 497 | 92,000 |
2003/03/20 | 468 | 468 | 459 | 466 | 56,000 |
2003/03/19 | 457 | 463 | 454 | 463 | 42,000 |
2003/03/18 | 464 | 465 | 459 | 465 | 69,000 |
2003/03/17 | 453 | 458 | 452 | 455 | 45,000 |
2003/03/14 | 456 | 458 | 450 | 453 | 281,000 |
2003/03/13 | 459 | 461 | 454 | 454 | 40,000 |
2003/03/12 | 454 | 460 | 454 | 459 | 61,000 |
2003/03/11 | 456 | 461 | 452 | 459 | 69,000 |
2003/03/10 | 455 | 457 | 452 | 455 | 64,000 |
2003/03/07 | 465 | 465 | 456 | 463 | 52,000 |
2003/03/06 | 459 | 469 | 459 | 466 | 51,000 |
2003/03/05 | 457 | 462 | 457 | 457 | 26,000 |
2003/03/04 | 455 | 465 | 455 | 462 | 95,000 |
2003/03/03 | 460 | 460 | 451 | 455 | 30,000 |
2003/02/28 | 460 | 462 | 459 | 460 | 31,000 |
2003/02/27 | 454 | 460 | 453 | 460 | 32,000 |
2003/02/26 | 455 | 455 | 445 | 455 | 47,000 |
2003/02/25 | 472 | 472 | 453 | 455 | 52,000 |
2003/02/24 | 484 | 484 | 472 | 472 | 19,000 |
2003/02/21 | 484 | 488 | 482 | 483 | 56,000 |
2003/02/20 | 491 | 491 | 483 | 484 | 39,000 |
2003/02/19 | 495 | 497 | 491 | 491 | 18,000 |
2003/02/18 | 510 | 510 | 495 | 498 | 41,000 |
2003/02/17 | 499 | 510 | 499 | 509 | 24,000 |
2003/02/14 | 494 | 498 | 493 | 496 | 78,000 |
2003/02/13 | 499 | 501 | 495 | 495 | 40,000 |
2003/02/12 | 503 | 503 | 498 | 500 | 55,000 |
2003/02/10 | 494 | 498 | 492 | 498 | 22,000 |
2003/02/07 | 500 | 501 | 495 | 495 | 10,000 |
2003/02/06 | 504 | 504 | 496 | 496 | 20,000 |
2003/02/05 | 507 | 508 | 502 | 504 | 31,000 |
2003/02/04 | 499 | 510 | 499 | 507 | 80,000 |
2003/02/03 | 477 | 498 | 477 | 498 | 38,000 |
2003/01/31 | 480 | 484 | 476 | 476 | 58,000 |
2003/01/30 | 486 | 486 | 481 | 482 | 29,000 |
2003/01/29 | 501 | 501 | 481 | 486 | 51,000 |
2003/01/28 | 500 | 507 | 495 | 500 | 35,000 |
2003/01/27 | 506 | 510 | 504 | 510 | 14,000 |
2003/01/24 | 500 | 510 | 500 | 506 | 17,000 |
2003/01/23 | 511 | 511 | 506 | 510 | 19,000 |
2003/01/22 | 515 | 518 | 515 | 515 | 48,000 |
2003/01/21 | 501 | 520 | 501 | 515 | 37,000 |
2003/01/20 | 510 | 510 | 499 | 499 | 24,000 |
2003/01/17 | 502 | 513 | 502 | 509 | 27,000 |
2003/01/16 | 504 | 512 | 494 | 511 | 25,000 |
2003/01/15 | 520 | 525 | 518 | 524 | 50,000 |
2003/01/14 | 511 | 518 | 511 | 518 | 14,000 |
2003/01/10 | 508 | 520 | 508 | 511 | 39,000 |
2003/01/09 | 502 | 508 | 491 | 508 | 17,000 |
2003/01/08 | 520 | 520 | 513 | 513 | 15,000 |
2003/01/07 | 530 | 530 | 523 | 524 | 54,000 |
2003/01/06 | 517 | 530 | 517 | 530 | 47,000 |