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 |
---|---|---|---|---|---|
2011/12/30 | 223 | 223 | 221 | 222 | 33,000 |
2011/12/29 | 221 | 222 | 220 | 221 | 44,000 |
2011/12/28 | 223 | 223 | 220 | 220 | 43,000 |
2011/12/27 | 222 | 222 | 220 | 222 | 92,000 |
2011/12/26 | 224 | 224 | 222 | 222 | 34,000 |
2011/12/22 | 224 | 226 | 222 | 223 | 78,000 |
2011/12/21 | 224 | 227 | 223 | 227 | 117,000 |
2011/12/20 | 224 | 225 | 220 | 220 | 142,000 |
2011/12/19 | 223 | 225 | 221 | 222 | 111,000 |
2011/12/16 | 228 | 230 | 225 | 225 | 93,000 |
2011/12/15 | 230 | 231 | 228 | 228 | 63,000 |
2011/12/14 | 232 | 232 | 230 | 230 | 57,000 |
2011/12/13 | 232 | 233 | 231 | 231 | 97,000 |
2011/12/12 | 233 | 235 | 230 | 233 | 157,000 |
2011/12/09 | 233 | 234 | 232 | 233 | 211,000 |
2011/12/08 | 232 | 237 | 231 | 237 | 50,000 |
2011/12/07 | 230 | 237 | 228 | 235 | 165,000 |
2011/12/06 | 230 | 234 | 229 | 229 | 85,000 |
2011/12/05 | 230 | 234 | 230 | 233 | 92,000 |
2011/12/02 | 229 | 230 | 228 | 229 | 76,000 |
2011/12/01 | 230 | 232 | 225 | 227 | 77,000 |
2011/11/30 | 228 | 230 | 226 | 226 | 175,000 |
2011/11/29 | 224 | 231 | 222 | 231 | 141,000 |
2011/11/28 | 227 | 227 | 221 | 221 | 96,000 |
2011/11/25 | 224 | 227 | 223 | 225 | 112,000 |
2011/11/24 | 228 | 228 | 225 | 226 | 121,000 |
2011/11/22 | 226 | 229 | 226 | 228 | 130,000 |
2011/11/21 | 227 | 228 | 225 | 227 | 84,000 |
2011/11/18 | 230 | 230 | 225 | 227 | 99,000 |
2011/11/17 | 223 | 232 | 222 | 231 | 153,000 |
2011/11/16 | 225 | 225 | 223 | 224 | 86,000 |
2011/11/15 | 225 | 226 | 223 | 225 | 38,000 |
2011/11/14 | 228 | 230 | 223 | 227 | 79,000 |
2011/11/11 | 224 | 226 | 222 | 226 | 81,000 |
2011/11/10 | 224 | 227 | 222 | 227 | 82,000 |
2011/11/09 | 228 | 228 | 224 | 226 | 99,000 |
2011/11/08 | 226 | 227 | 224 | 225 | 60,000 |
2011/11/07 | 224 | 227 | 223 | 226 | 86,000 |
2011/11/04 | 223 | 224 | 222 | 224 | 61,000 |
2011/11/02 | 222 | 222 | 218 | 222 | 147,000 |
2011/11/01 | 224 | 226 | 222 | 226 | 61,000 |
2011/10/31 | 224 | 226 | 222 | 224 | 116,000 |
2011/10/28 | 225 | 228 | 223 | 223 | 133,000 |
2011/10/27 | 220 | 224 | 217 | 222 | 175,000 |
2011/10/26 | 219 | 220 | 217 | 220 | 143,000 |
2011/10/25 | 222 | 222 | 220 | 220 | 88,000 |
2011/10/24 | 224 | 226 | 223 | 224 | 96,000 |
2011/10/21 | 225 | 227 | 224 | 224 | 59,000 |
2011/10/20 | 227 | 227 | 224 | 225 | 106,000 |
2011/10/19 | 229 | 233 | 228 | 229 | 39,000 |
2011/10/18 | 229 | 230 | 228 | 229 | 104,000 |
2011/10/17 | 227 | 229 | 224 | 228 | 98,000 |
2011/10/14 | 229 | 229 | 224 | 224 | 240,000 |
2011/10/13 | 238 | 238 | 230 | 230 | 235,000 |
2011/10/12 | 241 | 241 | 233 | 237 | 84,000 |
2011/10/11 | 244 | 245 | 241 | 241 | 71,000 |
2011/10/07 | 243 | 247 | 240 | 242 | 60,000 |
2011/10/06 | 243 | 245 | 243 | 244 | 60,000 |
2011/10/05 | 248 | 248 | 239 | 242 | 115,000 |
2011/10/04 | 247 | 252 | 247 | 249 | 176,000 |
2011/10/03 | 252 | 254 | 245 | 247 | 192,000 |
2011/09/30 | 258 | 260 | 252 | 260 | 167,000 |
2011/09/29 | 251 | 259 | 251 | 257 | 287,000 |
2011/09/28 | 239 | 250 | 239 | 250 | 258,000 |
2011/09/27 | 231 | 240 | 230 | 240 | 132,000 |
2011/09/26 | 230 | 230 | 225 | 228 | 163,000 |
2011/09/22 | 229 | 231 | 228 | 229 | 65,000 |
2011/09/21 | 239 | 240 | 230 | 231 | 147,000 |
2011/09/20 | 238 | 240 | 236 | 236 | 70,000 |
2011/09/16 | 237 | 243 | 234 | 243 | 228,000 |
2011/09/15 | 233 | 236 | 233 | 235 | 78,000 |
2011/09/14 | 235 | 235 | 230 | 232 | 102,000 |
2011/09/13 | 232 | 235 | 231 | 233 | 86,000 |
2011/09/12 | 233 | 235 | 230 | 232 | 83,000 |
2011/09/09 | 240 | 242 | 239 | 239 | 194,000 |
2011/09/08 | 242 | 243 | 239 | 240 | 86,000 |
2011/09/07 | 237 | 242 | 235 | 241 | 140,000 |
2011/09/06 | 237 | 237 | 233 | 236 | 111,000 |
2011/09/05 | 237 | 238 | 236 | 237 | 31,000 |
2011/09/02 | 240 | 242 | 238 | 241 | 109,000 |
2011/09/01 | 242 | 243 | 241 | 242 | 121,000 |
2011/08/31 | 238 | 241 | 236 | 241 | 166,000 |
2011/08/30 | 239 | 240 | 237 | 238 | 59,000 |
2011/08/29 | 234 | 238 | 231 | 238 | 77,000 |
2011/08/26 | 234 | 235 | 231 | 235 | 78,000 |
2011/08/25 | 237 | 238 | 234 | 234 | 79,000 |
2011/08/24 | 237 | 238 | 234 | 235 | 95,000 |
2011/08/23 | 232 | 236 | 230 | 235 | 226,000 |
2011/08/22 | 240 | 240 | 234 | 238 | 85,000 |
2011/08/19 | 236 | 240 | 235 | 240 | 74,000 |
2011/08/18 | 239 | 241 | 237 | 241 | 177,000 |
2011/08/17 | 234 | 239 | 234 | 238 | 222,000 |
2011/08/16 | 230 | 235 | 229 | 233 | 154,000 |
2011/08/15 | 232 | 232 | 227 | 228 | 114,000 |
2011/08/12 | 227 | 230 | 225 | 229 | 156,000 |
2011/08/11 | 218 | 229 | 218 | 226 | 289,000 |
2011/08/10 | 220 | 220 | 214 | 218 | 116,000 |
2011/08/09 | 211 | 217 | 209 | 217 | 199,000 |
2011/08/08 | 216 | 218 | 214 | 215 | 182,000 |
2011/08/05 | 225 | 225 | 218 | 219 | 205,000 |
2011/08/04 | 229 | 231 | 228 | 228 | 114,000 |
2011/08/03 | 228 | 230 | 228 | 229 | 106,000 |
2011/08/02 | 235 | 237 | 231 | 231 | 87,000 |
2011/08/01 | 232 | 238 | 232 | 235 | 116,000 |
2011/07/29 | 232 | 234 | 230 | 231 | 168,000 |
2011/07/28 | 240 | 240 | 233 | 234 | 102,000 |
2011/07/27 | 244 | 244 | 240 | 240 | 88,000 |
2011/07/26 | 245 | 246 | 244 | 244 | 41,000 |
2011/07/25 | 245 | 246 | 244 | 244 | 33,000 |
2011/07/22 | 245 | 247 | 244 | 246 | 115,000 |
2011/07/21 | 245 | 246 | 244 | 245 | 59,000 |
2011/07/20 | 246 | 248 | 245 | 245 | 137,000 |
2011/07/19 | 242 | 244 | 241 | 244 | 85,000 |
2011/07/15 | 240 | 242 | 240 | 242 | 79,000 |
2011/07/14 | 241 | 243 | 240 | 240 | 105,000 |
2011/07/13 | 238 | 244 | 238 | 242 | 159,000 |
2011/07/12 | 244 | 244 | 240 | 241 | 160,000 |
2011/07/11 | 244 | 247 | 243 | 247 | 65,000 |
2011/07/08 | 247 | 249 | 244 | 244 | 213,000 |
2011/07/07 | 247 | 247 | 245 | 247 | 79,000 |
2011/07/06 | 245 | 249 | 240 | 249 | 161,000 |
2011/07/05 | 248 | 251 | 246 | 247 | 115,000 |
2011/07/04 | 246 | 249 | 242 | 249 | 203,000 |
2011/07/01 | 241 | 241 | 239 | 241 | 104,000 |
2011/06/30 | 235 | 239 | 234 | 239 | 158,000 |
2011/06/29 | 234 | 234 | 232 | 234 | 88,000 |
2011/06/28 | 229 | 234 | 229 | 232 | 94,000 |
2011/06/27 | 228 | 228 | 226 | 226 | 84,000 |
2011/06/24 | 224 | 227 | 224 | 227 | 97,000 |
2011/06/23 | 224 | 226 | 222 | 225 | 88,000 |
2011/06/22 | 223 | 225 | 223 | 224 | 213,000 |
2011/06/21 | 222 | 223 | 221 | 222 | 114,000 |
2011/06/20 | 221 | 223 | 221 | 221 | 72,000 |
2011/06/17 | 223 | 223 | 219 | 221 | 182,000 |
2011/06/16 | 220 | 226 | 220 | 222 | 177,000 |
2011/06/15 | 221 | 224 | 221 | 224 | 58,000 |
2011/06/14 | 216 | 222 | 216 | 220 | 134,000 |
2011/06/13 | 214 | 216 | 214 | 215 | 107,000 |
2011/06/10 | 219 | 221 | 215 | 217 | 413,000 |
2011/06/09 | 225 | 225 | 219 | 219 | 170,000 |
2011/06/08 | 225 | 228 | 223 | 224 | 167,000 |
2011/06/07 | 220 | 227 | 220 | 227 | 151,000 |
2011/06/06 | 223 | 224 | 219 | 219 | 171,000 |
2011/06/03 | 223 | 225 | 223 | 223 | 143,000 |
2011/06/02 | 223 | 226 | 223 | 224 | 130,000 |
2011/06/01 | 226 | 228 | 225 | 227 | 213,000 |
2011/05/31 | 225 | 228 | 224 | 224 | 150,000 |
2011/05/30 | 224 | 225 | 222 | 224 | 174,000 |
2011/05/27 | 224 | 226 | 224 | 224 | 88,000 |
2011/05/26 | 226 | 226 | 224 | 226 | 116,000 |
2011/05/25 | 226 | 228 | 226 | 226 | 79,000 |
2011/05/24 | 230 | 230 | 227 | 228 | 119,000 |
2011/05/23 | 234 | 236 | 229 | 229 | 189,000 |
2011/05/20 | 236 | 238 | 234 | 234 | 103,000 |
2011/05/19 | 241 | 241 | 235 | 235 | 92,000 |
2011/05/18 | 240 | 242 | 237 | 240 | 129,000 |
2011/05/17 | 246 | 246 | 237 | 237 | 148,000 |
2011/05/16 | 244 | 246 | 243 | 245 | 93,000 |
2011/05/13 | 253 | 254 | 243 | 245 | 259,000 |
2011/05/12 | 259 | 260 | 253 | 253 | 212,000 |
2011/05/11 | 262 | 263 | 259 | 261 | 97,000 |
2011/05/10 | 263 | 263 | 259 | 259 | 71,000 |
2011/05/09 | 263 | 264 | 261 | 264 | 90,000 |
2011/05/06 | 260 | 263 | 258 | 263 | 157,000 |
2011/05/02 | 262 | 262 | 260 | 261 | 98,000 |
2011/04/28 | 257 | 259 | 255 | 257 | 141,000 |
2011/04/27 | 256 | 260 | 255 | 256 | 106,000 |
2011/04/26 | 259 | 260 | 255 | 256 | 110,000 |
2011/04/25 | 260 | 264 | 258 | 259 | 64,000 |
2011/04/22 | 257 | 263 | 257 | 261 | 143,000 |
2011/04/21 | 261 | 261 | 257 | 257 | 228,000 |
2011/04/20 | 261 | 261 | 258 | 259 | 197,000 |
2011/04/19 | 260 | 262 | 258 | 260 | 111,000 |
2011/04/18 | 260 | 267 | 260 | 263 | 140,000 |
2011/04/15 | 262 | 267 | 260 | 260 | 161,000 |
2011/04/14 | 264 | 265 | 263 | 263 | 104,000 |
2011/04/13 | 262 | 265 | 262 | 263 | 61,000 |
2011/04/12 | 264 | 266 | 262 | 262 | 103,000 |
2011/04/11 | 267 | 271 | 264 | 269 | 127,000 |
2011/04/08 | 260 | 268 | 260 | 266 | 152,000 |
2011/04/07 | 264 | 267 | 257 | 262 | 210,000 |
2011/04/06 | 268 | 268 | 260 | 262 | 232,000 |
2011/04/05 | 272 | 272 | 262 | 264 | 236,000 |
2011/04/04 | 281 | 281 | 273 | 275 | 122,000 |
2011/04/01 | 283 | 286 | 281 | 282 | 98,000 |
2011/03/31 | 279 | 282 | 276 | 282 | 210,000 |
2011/03/30 | 276 | 277 | 271 | 277 | 210,000 |
2011/03/29 | 268 | 276 | 263 | 274 | 217,000 |
2011/03/28 | 269 | 269 | 265 | 269 | 201,000 |
2011/03/25 | 278 | 278 | 263 | 266 | 294,000 |
2011/03/24 | 280 | 280 | 270 | 270 | 230,000 |
2011/03/23 | 277 | 280 | 271 | 276 | 239,000 |
2011/03/22 | 269 | 275 | 266 | 271 | 279,000 |
2011/03/18 | 257 | 260 | 252 | 257 | 279,000 |
2011/03/17 | 250 | 256 | 247 | 250 | 275,000 |
2011/03/16 | 251 | 261 | 246 | 257 | 326,000 |
2011/03/15 | 262 | 262 | 231 | 250 | 419,000 |
2011/03/14 | 271 | 290 | 264 | 267 | 330,000 |
2011/03/11 | 296 | 298 | 293 | 293 | 326,000 |
2011/03/10 | 306 | 306 | 299 | 299 | 173,000 |
2011/03/09 | 308 | 310 | 307 | 307 | 122,000 |
2011/03/08 | 307 | 312 | 305 | 306 | 84,000 |
2011/03/07 | 315 | 315 | 308 | 309 | 132,000 |
2011/03/04 | 319 | 319 | 313 | 313 | 101,000 |
2011/03/03 | 313 | 316 | 313 | 315 | 84,000 |
2011/03/02 | 319 | 320 | 313 | 313 | 196,000 |
2011/03/01 | 325 | 326 | 322 | 325 | 202,000 |
2011/02/28 | 309 | 323 | 307 | 323 | 231,000 |
2011/02/25 | 300 | 309 | 299 | 309 | 281,000 |
2011/02/24 | 314 | 315 | 302 | 304 | 372,000 |
2011/02/23 | 319 | 322 | 316 | 316 | 260,000 |
2011/02/22 | 325 | 326 | 322 | 325 | 231,000 |
2011/02/21 | 326 | 328 | 323 | 326 | 171,000 |
2011/02/18 | 322 | 326 | 320 | 322 | 225,000 |
2011/02/17 | 319 | 321 | 318 | 321 | 193,000 |
2011/02/16 | 318 | 322 | 318 | 319 | 99,000 |
2011/02/15 | 318 | 320 | 316 | 320 | 158,000 |
2011/02/14 | 317 | 318 | 314 | 318 | 158,000 |
2011/02/10 | 313 | 318 | 313 | 313 | 190,000 |
2011/02/09 | 319 | 320 | 314 | 316 | 151,000 |
2011/02/08 | 316 | 319 | 315 | 316 | 107,000 |
2011/02/07 | 320 | 320 | 312 | 316 | 218,000 |
2011/02/04 | 315 | 319 | 314 | 318 | 211,000 |
2011/02/03 | 310 | 313 | 309 | 312 | 128,000 |
2011/02/02 | 313 | 316 | 312 | 313 | 174,000 |
2011/02/01 | 314 | 314 | 310 | 313 | 181,000 |
2011/01/31 | 313 | 316 | 310 | 311 | 169,000 |
2011/01/28 | 320 | 320 | 315 | 315 | 191,000 |
2011/01/27 | 316 | 322 | 316 | 320 | 296,000 |
2011/01/26 | 316 | 319 | 314 | 316 | 202,000 |
2011/01/25 | 309 | 317 | 307 | 316 | 261,000 |
2011/01/24 | 307 | 308 | 302 | 308 | 173,000 |
2011/01/21 | 306 | 308 | 305 | 305 | 217,000 |
2011/01/20 | 304 | 305 | 302 | 304 | 79,000 |
2011/01/19 | 309 | 309 | 300 | 307 | 231,000 |
2011/01/18 | 306 | 312 | 306 | 307 | 157,000 |
2011/01/17 | 311 | 313 | 306 | 307 | 108,000 |
2011/01/14 | 313 | 316 | 310 | 310 | 151,000 |
2011/01/13 | 314 | 315 | 311 | 313 | 162,000 |
2011/01/12 | 309 | 313 | 309 | 310 | 193,000 |
2011/01/11 | 306 | 309 | 304 | 308 | 216,000 |
2011/01/07 | 300 | 309 | 299 | 303 | 234,000 |
2011/01/06 | 299 | 302 | 298 | 299 | 253,000 |
2011/01/05 | 299 | 299 | 297 | 298 | 130,000 |
2011/01/04 | 296 | 299 | 295 | 298 | 123,000 |