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
2007/12/28 717 718 703 703 76,000
2007/12/27 739 740 723 732 103,000
2007/12/26 725 742 725 734 155,000
2007/12/25 719 735 719 735 185,000
2007/12/21 704 718 701 710 263,000
2007/12/20 695 703 693 702 166,000
2007/12/19 691 701 691 694 150,000
2007/12/18 701 710 692 706 157,000
2007/12/17 706 713 701 701 169,000
2007/12/14 715 727 711 716 313,000
2007/12/13 728 734 714 721 235,000
2007/12/12 724 747 708 743 380,000
2007/12/11 718 736 718 731 282,000
2007/12/10 725 730 712 717 232,000
2007/12/07 713 731 713 724 329,000
2007/12/06 721 737 689 712 373,000
2007/12/05 686 717 680 716 403,000
2007/12/04 685 699 669 696 455,000
2007/12/03 669 685 667 680 403,000
2007/11/30 660 673 654 665 315,000
2007/11/29 638 658 638 657 463,000
2007/11/28 643 643 613 636 610,000
2007/11/27 607 645 602 645 452,000
2007/11/26 612 633 612 625 497,000
2007/11/22 620 629 608 612 317,000
2007/11/21 629 633 612 621 287,000
2007/11/20 611 630 611 629 369,000
2007/11/19 635 642 618 627 397,000
2007/11/16 618 638 605 635 318,000
2007/11/15 622 635 607 628 477,000
2007/11/14 616 622 603 616 436,000
2007/11/13 617 628 597 606 412,000
2007/11/12 631 635 623 627 303,000
2007/11/09 654 657 630 641 301,000
2007/11/08 655 667 638 645 330,000
2007/11/07 700 700 676 682 414,000
2007/11/06 684 710 682 703 283,000
2007/11/05 681 691 675 677 181,000
2007/11/02 700 700 687 691 200,000
2007/11/01 695 718 695 717 281,000
2007/10/31 669 700 661 697 223,000
2007/10/30 661 674 652 666 199,000
2007/10/29 640 665 639 661 525,000
2007/10/26 625 642 625 637 132,000
2007/10/25 619 636 616 630 400,000
2007/10/24 645 648 629 629 219,000
2007/10/23 625 647 613 636 405,000
2007/10/22 623 633 614 626 277,000
2007/10/19 633 638 622 628 184,000
2007/10/18 639 654 637 643 155,000
2007/10/17 645 652 636 642 168,000
2007/10/16 674 675 653 655 273,000
2007/10/15 668 678 664 670 101,000
2007/10/12 675 684 664 668 149,000
2007/10/11 675 682 657 676 284,000
2007/10/10 681 689 674 676 186,000
2007/10/09 688 695 675 680 202,000
2007/10/05 678 693 670 685 148,000
2007/10/04 665 677 660 674 87,000
2007/10/03 660 675 653 675 133,000
2007/10/02 659 677 652 664 316,000
2007/10/01 652 664 642 658 254,000
2007/09/28 660 665 635 645 301,000
2007/09/27 650 660 640 655 231,000
2007/09/26 629 638 621 632 177,000
2007/09/25 628 635 622 628 114,000
2007/09/21 626 626 611 621 174,000
2007/09/20 650 650 616 626 299,000
2007/09/19 635 655 625 644 204,000
2007/09/18 625 632 612 614 140,000
2007/09/14 636 637 624 635 276,000
2007/09/13 626 626 616 616 149,000
2007/09/12 628 631 615 616 191,000
2007/09/11 608 626 601 618 257,000
2007/09/10 635 635 607 607 350,000
2007/09/07 638 641 633 635 123,000
2007/09/06 638 643 630 641 131,000
2007/09/05 669 670 653 657 189,000
2007/09/04 685 687 673 679 118,000
2007/09/03 690 690 675 679 103,000
2007/08/31 655 681 655 680 216,000
2007/08/30 660 665 648 654 191,000
2007/08/29 650 655 644 654 103,000
2007/08/28 641 670 641 665 137,000
2007/08/27 662 669 655 658 119,000
2007/08/24 654 658 643 651 116,000
2007/08/23 638 660 638 655 114,000
2007/08/22 656 661 636 637 292,000
2007/08/21 658 659 639 656 260,000
2007/08/20 649 656 625 629 444,000
2007/08/17 643 648 620 620 299,000
2007/08/16 656 662 631 651 304,000
2007/08/15 686 690 671 672 157,000
2007/08/14 674 692 674 689 170,000
2007/08/13 672 693 667 684 219,000
2007/08/10 663 680 658 672 219,000
2007/08/09 705 705 680 688 408,000
2007/08/08 687 697 685 697 126,000
2007/08/07 695 697 682 687 120,000
2007/08/06 703 708 687 695 359,000
2007/08/03 716 725 708 713 210,000
2007/08/02 719 723 701 712 244,000
2007/08/01 730 731 705 711 293,000
2007/07/31 733 738 721 738 97,000
2007/07/30 710 741 708 737 301,000
2007/07/27 720 730 708 719 219,000
2007/07/26 741 741 732 734 86,000
2007/07/25 739 746 731 740 160,000
2007/07/24 749 751 740 750 143,000
2007/07/23 761 761 744 750 132,000
2007/07/20 762 770 758 761 116,000
2007/07/19 762 768 756 763 81,000
2007/07/18 764 765 750 752 178,000
2007/07/17 767 772 759 765 99,000
2007/07/13 775 782 764 771 95,000
2007/07/12 775 777 765 772 118,000
2007/07/11 782 782 761 771 181,000
2007/07/10 785 787 775 783 447,000
2007/07/09 787 798 786 793 227,000
2007/07/06 793 794 777 780 265,000
2007/07/05 796 806 796 798 120,000
2007/07/04 794 800 794 797 86,000
2007/07/03 800 809 797 799 123,000
2007/07/02 814 821 794 800 319,000
2007/06/29 819 823 811 811 121,000
2007/06/28 808 820 807 819 131,000
2007/06/27 806 810 795 800 161,000
2007/06/26 785 809 785 804 171,000
2007/06/25 806 810 795 795 173,000
2007/06/22 810 810 797 807 149,000
2007/06/21 808 813 799 811 92,000
2007/06/20 805 813 801 807 138,000
2007/06/19 823 823 808 813 124,000
2007/06/18 832 833 810 823 171,000
2007/06/15 809 825 801 825 135,000
2007/06/14 810 815 807 810 195,000
2007/06/13 806 814 795 811 137,000
2007/06/12 816 818 809 813 186,000
2007/06/11 806 818 800 815 297,000
2007/06/08 803 811 781 806 318,000
2007/06/07 792 805 782 802 200,000
2007/06/06 788 796 784 794 158,000
2007/06/05 783 791 777 789 171,000
2007/06/04 804 804 787 793 132,000
2007/06/01 793 803 793 794 108,000
2007/05/31 790 793 786 792 166,000
2007/05/30 780 791 778 787 159,000
2007/05/29 769 789 766 786 198,000
2007/05/28 770 782 768 772 108,000
2007/05/25 776 778 757 767 194,000
2007/05/24 777 790 770 786 140,000
2007/05/23 785 794 780 782 164,000
2007/05/22 772 777 763 775 152,000
2007/05/21 770 775 760 767 160,000
2007/05/18 760 780 760 769 246,000
2007/05/17 775 797 761 762 278,000
2007/05/16 791 791 778 779 197,000
2007/05/15 831 831 795 796 433,000
2007/05/14 842 855 826 830 211,000
2007/05/11 845 849 824 838 198,000
2007/05/10 859 860 852 855 114,000
2007/05/09 846 860 846 860 150,000
2007/05/08 845 853 842 848 109,000
2007/05/07 846 855 842 851 164,000
2007/05/02 832 848 832 846 136,000
2007/05/01 839 840 830 838 151,000
2007/04/27 831 842 828 839 181,000
2007/04/26 825 833 824 831 122,000
2007/04/25 823 825 817 823 105,000
2007/04/24 831 835 820 832 201,000
2007/04/23 831 840 820 821 234,000
2007/04/20 828 831 822 831 131,000
2007/04/19 832 838 818 831 218,000
2007/04/18 826 849 826 840 193,000
2007/04/17 832 842 815 822 209,000
2007/04/16 836 851 834 836 160,000
2007/04/13 841 842 825 826 131,000
2007/04/12 846 851 831 845 188,000
2007/04/11 845 851 838 842 208,000
2007/04/10 845 850 837 844 145,000
2007/04/09 839 853 836 846 170,000
2007/04/06 837 841 831 838 91,000
2007/04/05 847 847 833 838 124,000
2007/04/04 827 853 824 843 203,000
2007/04/03 823 846 818 827 202,000
2007/04/02 842 852 823 823 246,000
2007/03/30 825 856 822 851 453,000
2007/03/29 807 825 791 822 395,000
2007/03/28 809 825 799 806 190,000
2007/03/27 810 811 798 807 290,000
2007/03/26 795 817 776 810 508,000
2007/03/23 792 802 782 794 276,000
2007/03/22 791 806 791 791 233,000
2007/03/20 794 795 778 782 208,000
2007/03/19 783 784 766 784 210,000
2007/03/16 798 807 780 782 230,000
2007/03/15 801 802 790 797 194,000
2007/03/14 808 819 795 800 216,000
2007/03/13 841 844 825 827 117,000
2007/03/12 847 854 835 839 117,000
2007/03/09 838 850 829 834 358,000
2007/03/08 817 826 815 820 136,000
2007/03/07 832 839 810 810 204,000
2007/03/06 808 827 803 819 206,000
2007/03/05 818 821 807 812 166,000
2007/03/02 837 837 818 823 249,000
2007/03/01 846 852 828 836 299,000
2007/02/28 857 873 834 843 395,000
2007/02/27 886 890 870 877 171,000
2007/02/26 878 887 877 884 141,000
2007/02/23 880 890 880 888 104,000
2007/02/22 880 894 879 880 100,000
2007/02/21 866 881 855 875 100,000
2007/02/20 867 867 848 863 219,000
2007/02/19 878 884 867 878 86,000
2007/02/16 879 879 865 875 97,000
2007/02/15 874 880 873 878 139,000
2007/02/14 866 877 858 867 143,000
2007/02/13 870 889 867 869 106,000
2007/02/09 842 872 842 869 172,000
2007/02/08 856 862 842 842 84,000
2007/02/07 859 859 846 853 102,000
2007/02/06 853 864 845 860 184,000
2007/02/05 875 875 839 843 155,000
2007/02/02 875 879 865 867 146,000
2007/02/01 853 873 851 870 155,000
2007/01/31 860 866 845 851 144,000
2007/01/30 858 864 852 856 92,000
2007/01/29 860 867 849 857 120,000
2007/01/26 852 860 835 859 297,000
2007/01/25 872 875 852 858 193,000
2007/01/24 875 875 862 864 156,000
2007/01/23 871 874 861 870 170,000
2007/01/22 861 873 854 869 239,000
2007/01/19 861 865 847 856 147,000
2007/01/18 850 861 841 851 252,000
2007/01/17 857 857 836 850 182,000
2007/01/16 864 865 852 865 146,000
2007/01/15 847 870 847 862 234,000
2007/01/12 823 847 823 842 205,000
2007/01/11 826 835 821 821 203,000
2007/01/10 835 840 820 822 142,000
2007/01/09 824 849 824 845 206,000
2007/01/05 851 852 829 829 229,000
2007/01/04 841 851 833 850 100,000

このページの先頭へ