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
2004/12/30 597 607 597 604 118,000
2004/12/29 597 597 591 592 81,000
2004/12/28 591 595 591 591 68,000
2004/12/27 577 591 577 590 158,000
2004/12/24 566 578 566 576 108,000
2004/12/22 555 564 555 563 93,000
2004/12/21 548 555 548 551 130,000
2004/12/20 548 550 546 548 68,000
2004/12/17 542 550 538 548 96,000
2004/12/16 544 544 540 543 38,000
2004/12/15 540 548 540 546 44,000
2004/12/14 536 548 530 546 170,000
2004/12/13 523 528 522 526 21,000
2004/12/10 522 527 516 522 191,000
2004/12/09 534 535 521 529 70,000
2004/12/08 531 534 530 534 37,000
2004/12/07 534 534 528 532 69,000
2004/12/06 536 536 532 534 104,000
2004/12/03 525 533 525 532 23,000
2004/12/02 522 533 522 533 88,000
2004/12/01 519 522 518 518 51,000
2004/11/30 524 524 519 519 38,000
2004/11/29 518 529 518 519 55,000
2004/11/26 522 522 516 516 38,000
2004/11/25 522 523 518 520 33,000
2004/11/24 522 528 522 523 25,000
2004/11/22 530 530 520 521 72,000
2004/11/19 536 536 526 530 46,000
2004/11/18 538 538 530 534 65,000
2004/11/17 531 538 529 529 39,000
2004/11/16 529 538 529 530 42,000
2004/11/15 517 529 516 528 78,000
2004/11/12 515 524 513 524 45,000
2004/11/11 522 528 521 521 19,000
2004/11/10 522 528 521 525 19,000
2004/11/09 526 526 521 521 9,000
2004/11/08 530 531 525 525 13,000
2004/11/05 532 534 531 534 19,000
2004/11/04 521 532 521 529 18,000
2004/11/02 526 531 524 528 37,000
2004/11/01 525 525 522 525 21,000
2004/10/29 521 525 515 524 46,000
2004/10/28 531 531 514 524 37,000
2004/10/27 537 538 525 531 43,000
2004/10/26 538 543 537 539 38,000
2004/10/25 542 545 541 542 61,000
2004/10/22 543 545 541 542 18,000
2004/10/21 544 544 541 541 36,000
2004/10/20 543 550 536 540 62,000
2004/10/19 540 547 540 543 38,000
2004/10/18 536 538 533 537 30,000
2004/10/15 539 539 533 534 40,000
2004/10/14 533 537 533 537 27,000
2004/10/13 544 545 538 538 13,000
2004/10/12 546 550 542 545 48,000
2004/10/08 549 549 545 546 30,000
2004/10/07 548 550 547 550 71,000
2004/10/06 535 548 535 548 82,000
2004/10/05 537 545 537 545 69,000
2004/10/04 534 539 534 539 53,000
2004/10/01 526 534 526 534 14,000
2004/09/30 526 529 521 521 24,000
2004/09/29 532 532 527 527 32,000
2004/09/28 522 537 522 531 86,000
2004/09/27 529 529 520 521 18,000
2004/09/24 531 534 525 530 49,000
2004/09/22 529 537 519 537 67,000
2004/09/21 525 530 519 519 67,000
2004/09/17 527 527 522 525 13,000
2004/09/16 533 533 525 525 14,000
2004/09/15 537 540 531 533 39,000
2004/09/14 538 540 530 536 37,000
2004/09/13 535 535 532 532 6,000
2004/09/10 539 539 534 535 239,000
2004/09/09 538 538 534 534 17,000
2004/09/08 543 543 536 536 11,000
2004/09/07 537 542 531 531 23,000
2004/09/06 536 542 531 540 58,000
2004/09/03 541 542 536 536 34,000
2004/09/02 534 542 532 540 76,000
2004/09/01 530 533 530 533 22,000
2004/08/31 531 534 529 529 30,000
2004/08/30 530 530 530 530 8,000
2004/08/27 531 533 531 531 16,000
2004/08/26 529 534 525 530 56,000
2004/08/25 522 530 522 530 31,000
2004/08/24 526 527 522 527 45,000
2004/08/23 518 525 518 525 36,000
2004/08/20 519 520 510 518 22,000
2004/08/19 512 526 512 519 40,000
2004/08/18 512 512 506 510 37,000
2004/08/17 512 514 510 511 21,000
2004/08/16 512 512 503 511 28,000
2004/08/13 523 523 512 512 59,000
2004/08/12 519 521 519 521 12,000
2004/08/11 520 525 520 525 23,000
2004/08/10 523 523 520 522 26,000
2004/08/09 519 523 514 523 22,000
2004/08/06 524 525 520 523 46,000
2004/08/05 519 528 518 524 25,000
2004/08/04 523 529 510 529 60,000
2004/08/03 522 524 513 524 47,000
2004/08/02 519 521 518 521 18,000
2004/07/30 510 527 510 527 54,000
2004/07/29 510 518 510 518 22,000
2004/07/28 518 520 517 520 26,000
2004/07/27 525 525 515 515 21,000
2004/07/26 535 535 520 520 41,000
2004/07/23 537 537 534 535 24,000
2004/07/22 532 537 532 532 43,000
2004/07/21 533 533 522 532 42,000
2004/07/20 530 532 520 520 70,000
2004/07/16 527 540 526 533 22,000
2004/07/15 525 530 520 525 50,000
2004/07/14 530 539 522 525 64,000
2004/07/13 531 531 525 530 19,000
2004/07/12 525 532 525 530 17,000
2004/07/09 513 516 507 516 40,000
2004/07/08 500 512 500 503 35,000
2004/07/07 509 518 501 505 38,000
2004/07/06 528 530 511 511 29,000
2004/07/05 526 528 518 528 38,000
2004/07/02 547 547 536 536 58,000
2004/07/01 547 548 546 546 16,000
2004/06/30 540 547 540 547 24,000
2004/06/29 549 549 540 548 27,000
2004/06/28 540 545 539 545 32,000
2004/06/25 537 537 527 535 12,000
2004/06/24 538 539 525 535 61,000
2004/06/23 531 535 527 528 68,000
2004/06/22 526 535 523 535 58,000
2004/06/21 536 545 532 532 98,000
2004/06/18 550 550 531 536 76,000
2004/06/17 548 549 545 549 72,000
2004/06/16 551 552 542 542 57,000
2004/06/15 547 548 540 541 26,000
2004/06/14 552 553 548 548 73,000
2004/06/11 546 554 546 552 294,000
2004/06/10 544 547 543 546 43,000
2004/06/09 545 549 537 547 31,000
2004/06/08 546 546 539 546 40,000
2004/06/07 534 545 534 545 68,000
2004/06/04 511 533 511 533 24,000
2004/06/03 536 543 518 521 45,000
2004/06/02 545 548 535 536 66,000
2004/06/01 540 545 540 545 45,000
2004/05/31 540 540 537 539 27,000
2004/05/28 523 541 523 537 62,000
2004/05/27 528 536 522 522 87,000
2004/05/26 535 537 510 536 54,000
2004/05/25 535 535 524 526 37,000
2004/05/24 530 538 522 527 48,000
2004/05/21 504 524 504 524 92,000
2004/05/20 495 507 487 504 49,000
2004/05/19 489 497 485 495 21,000
2004/05/18 476 490 476 478 39,000
2004/05/17 483 484 473 477 62,000
2004/05/14 487 487 481 487 69,000
2004/05/13 482 485 478 482 57,000
2004/05/12 477 487 477 484 63,000
2004/05/11 468 483 455 474 103,000
2004/05/10 499 499 476 477 98,000
2004/05/07 517 517 501 501 77,000
2004/05/06 523 525 517 518 62,000
2004/04/30 530 530 515 520 60,000
2004/04/28 534 540 529 529 41,000
2004/04/27 543 547 533 539 49,000
2004/04/26 532 546 530 546 39,000
2004/04/23 560 560 541 541 73,000
2004/04/22 552 562 552 560 86,000
2004/04/21 548 555 546 550 55,000
2004/04/20 538 548 531 548 69,000
2004/04/19 537 537 520 528 60,000
2004/04/16 542 542 531 535 25,000
2004/04/15 550 552 530 532 107,000
2004/04/14 560 560 551 552 62,000
2004/04/13 542 567 542 565 191,000
2004/04/12 521 541 518 539 44,000
2004/04/09 526 530 521 527 33,000
2004/04/08 526 530 522 529 41,000
2004/04/07 520 526 516 525 32,000
2004/04/06 525 525 509 523 39,000
2004/04/05 525 527 516 516 62,000
2004/04/02 524 527 521 523 49,000
2004/04/01 528 529 522 523 51,000
2004/03/31 522 524 515 524 43,000
2004/03/30 530 530 510 512 25,000
2004/03/29 524 530 523 530 44,000
2004/03/26 523 525 517 517 61,000
2004/03/25 517 525 517 523 47,000
2004/03/24 513 520 512 515 48,000
2004/03/23 516 517 511 514 45,000
2004/03/22 520 520 512 516 65,000
2004/03/19 524 524 521 522 34,000
2004/03/18 523 526 516 526 77,000
2004/03/17 510 524 510 522 48,000
2004/03/16 511 512 505 512 26,000
2004/03/15 501 511 500 511 40,000
2004/03/12 492 503 492 496 200,000
2004/03/11 513 520 512 512 33,000
2004/03/10 518 524 513 513 41,000
2004/03/09 524 524 520 523 32,000
2004/03/08 521 525 515 524 16,000
2004/03/05 519 529 518 529 66,000
2004/03/04 511 520 511 518 38,000
2004/03/03 516 517 507 517 20,000
2004/03/02 517 518 510 518 47,000
2004/03/01 516 520 513 519 57,000
2004/02/27 495 516 495 516 89,000
2004/02/26 493 494 489 493 19,000
2004/02/25 500 500 488 488 20,000
2004/02/24 502 502 500 500 35,000
2004/02/23 493 500 493 500 20,000
2004/02/20 501 501 492 492 13,000
2004/02/19 505 505 500 502 15,000
2004/02/18 507 510 505 505 26,000
2004/02/17 496 508 496 506 29,000
2004/02/16 490 496 490 496 12,000
2004/02/13 495 495 494 495 17,000
2004/02/12 496 500 491 491 18,000
2004/02/10 485 498 485 496 36,000
2004/02/09 486 490 485 490 25,000
2004/02/06 490 490 485 490 19,000
2004/02/05 489 489 485 485 17,000
2004/02/04 493 498 482 482 42,000
2004/02/03 496 498 485 498 51,000
2004/02/02 490 497 490 497 29,000
2004/01/30 485 492 480 485 103,000
2004/01/29 492 493 485 485 95,000
2004/01/28 490 500 487 491 48,000
2004/01/27 495 500 490 490 54,000
2004/01/26 501 506 493 495 30,000
2004/01/23 501 507 497 500 39,000
2004/01/22 508 508 500 508 52,000
2004/01/21 514 520 503 503 83,000
2004/01/20 507 518 507 514 42,000
2004/01/19 508 508 508 508 12,000
2004/01/16 505 508 498 508 40,000
2004/01/15 519 519 503 503 33,000
2004/01/14 519 523 519 519 17,000
2004/01/13 529 529 514 519 50,000
2004/01/09 526 535 526 529 22,000
2004/01/08 536 536 528 528 17,000
2004/01/07 539 539 527 531 26,000
2004/01/06 549 550 540 540 44,000
2004/01/05 548 549 547 549 25,000

このページの先頭へ