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 |
---|---|---|---|---|---|
2015/12/30 | 476 | 476 | 470 | 472 | 73,000 |
2015/12/29 | 457 | 472 | 457 | 471 | 104,000 |
2015/12/28 | 450 | 457 | 447 | 457 | 127,000 |
2015/12/25 | 462 | 462 | 446 | 449 | 150,000 |
2015/12/24 | 467 | 468 | 462 | 462 | 86,000 |
2015/12/22 | 470 | 471 | 461 | 465 | 207,000 |
2015/12/21 | 465 | 468 | 457 | 464 | 288,000 |
2015/12/18 | 464 | 476 | 462 | 464 | 350,000 |
2015/12/17 | 471 | 472 | 460 | 462 | 470,000 |
2015/12/16 | 461 | 469 | 459 | 460 | 478,000 |
2015/12/15 | 475 | 476 | 463 | 466 | 336,000 |
2015/12/14 | 468 | 477 | 468 | 475 | 187,000 |
2015/12/11 | 470 | 483 | 470 | 483 | 467,000 |
2015/12/10 | 481 | 482 | 475 | 478 | 169,000 |
2015/12/09 | 488 | 490 | 484 | 484 | 121,000 |
2015/12/08 | 494 | 497 | 491 | 494 | 181,000 |
2015/12/07 | 502 | 504 | 494 | 494 | 146,000 |
2015/12/04 | 498 | 500 | 494 | 494 | 141,000 |
2015/12/03 | 507 | 511 | 503 | 506 | 110,000 |
2015/12/02 | 507 | 516 | 507 | 510 | 164,000 |
2015/12/01 | 508 | 513 | 506 | 512 | 212,000 |
2015/11/30 | 500 | 506 | 498 | 504 | 199,000 |
2015/11/27 | 506 | 512 | 501 | 504 | 146,000 |
2015/11/26 | 514 | 517 | 505 | 506 | 419,000 |
2015/11/25 | 523 | 529 | 516 | 516 | 116,000 |
2015/11/24 | 525 | 529 | 523 | 526 | 147,000 |
2015/11/20 | 529 | 531 | 522 | 530 | 252,000 |
2015/11/19 | 523 | 534 | 523 | 530 | 164,000 |
2015/11/18 | 522 | 525 | 518 | 520 | 196,000 |
2015/11/17 | 527 | 527 | 518 | 520 | 308,000 |
2015/11/16 | 510 | 519 | 509 | 518 | 128,000 |
2015/11/13 | 516 | 529 | 514 | 514 | 162,000 |
2015/11/12 | 526 | 532 | 523 | 523 | 134,000 |
2015/11/11 | 518 | 533 | 518 | 530 | 293,000 |
2015/11/10 | 513 | 522 | 511 | 520 | 295,000 |
2015/11/09 | 514 | 522 | 509 | 513 | 249,000 |
2015/11/06 | 507 | 514 | 502 | 511 | 265,000 |
2015/11/05 | 500 | 512 | 500 | 508 | 216,000 |
2015/11/04 | 506 | 510 | 499 | 502 | 225,000 |
2015/11/02 | 509 | 509 | 500 | 506 | 225,000 |
2015/10/30 | 518 | 518 | 508 | 511 | 427,000 |
2015/10/29 | 510 | 517 | 510 | 515 | 643,000 |
2015/10/28 | 505 | 510 | 504 | 509 | 202,000 |
2015/10/27 | 504 | 508 | 501 | 502 | 177,000 |
2015/10/26 | 501 | 502 | 496 | 498 | 106,000 |
2015/10/23 | 495 | 498 | 487 | 496 | 160,000 |
2015/10/22 | 490 | 495 | 486 | 488 | 117,000 |
2015/10/21 | 473 | 491 | 473 | 491 | 313,000 |
2015/10/20 | 482 | 482 | 473 | 475 | 200,000 |
2015/10/19 | 478 | 481 | 472 | 476 | 155,000 |
2015/10/16 | 477 | 487 | 477 | 480 | 240,000 |
2015/10/15 | 460 | 479 | 460 | 478 | 412,000 |
2015/10/14 | 472 | 472 | 465 | 466 | 353,000 |
2015/10/13 | 480 | 483 | 470 | 471 | 271,000 |
2015/10/09 | 482 | 482 | 472 | 482 | 284,000 |
2015/10/08 | 490 | 492 | 478 | 478 | 317,000 |
2015/10/07 | 492 | 499 | 486 | 490 | 203,000 |
2015/10/06 | 491 | 495 | 489 | 493 | 332,000 |
2015/10/05 | 496 | 503 | 488 | 490 | 165,000 |
2015/10/02 | 500 | 501 | 493 | 496 | 135,000 |
2015/10/01 | 504 | 507 | 494 | 505 | 144,000 |
2015/09/30 | 494 | 506 | 492 | 496 | 199,000 |
2015/09/29 | 492 | 497 | 486 | 494 | 183,000 |
2015/09/28 | 492 | 504 | 490 | 502 | 138,000 |
2015/09/25 | 482 | 500 | 482 | 500 | 222,000 |
2015/09/24 | 483 | 498 | 482 | 482 | 236,000 |
2015/09/18 | 506 | 506 | 492 | 498 | 240,000 |
2015/09/17 | 513 | 513 | 500 | 506 | 142,000 |
2015/09/16 | 505 | 508 | 499 | 507 | 66,000 |
2015/09/15 | 506 | 512 | 498 | 503 | 96,000 |
2015/09/14 | 506 | 513 | 503 | 506 | 96,000 |
2015/09/11 | 493 | 511 | 493 | 509 | 327,000 |
2015/09/10 | 488 | 501 | 485 | 499 | 143,000 |
2015/09/09 | 493 | 502 | 492 | 502 | 131,000 |
2015/09/08 | 483 | 491 | 480 | 480 | 104,000 |
2015/09/07 | 484 | 495 | 482 | 486 | 101,000 |
2015/09/04 | 496 | 500 | 485 | 490 | 187,000 |
2015/09/03 | 496 | 507 | 495 | 497 | 239,000 |
2015/09/02 | 502 | 507 | 495 | 496 | 272,000 |
2015/09/01 | 510 | 516 | 505 | 505 | 145,000 |
2015/08/31 | 510 | 514 | 506 | 510 | 164,000 |
2015/08/28 | 517 | 520 | 512 | 513 | 184,000 |
2015/08/27 | 503 | 519 | 498 | 505 | 382,000 |
2015/08/26 | 482 | 499 | 482 | 495 | 426,000 |
2015/08/25 | 491 | 505 | 481 | 481 | 374,000 |
2015/08/24 | 505 | 508 | 498 | 501 | 402,000 |
2015/08/21 | 525 | 525 | 511 | 511 | 250,000 |
2015/08/20 | 540 | 542 | 529 | 529 | 170,000 |
2015/08/19 | 548 | 552 | 545 | 546 | 165,000 |
2015/08/18 | 557 | 557 | 551 | 554 | 83,000 |
2015/08/17 | 551 | 555 | 548 | 554 | 119,000 |
2015/08/14 | 556 | 561 | 551 | 551 | 101,000 |
2015/08/13 | 547 | 563 | 547 | 554 | 229,000 |
2015/08/12 | 554 | 557 | 549 | 555 | 145,000 |
2015/08/11 | 550 | 562 | 550 | 559 | 390,000 |
2015/08/10 | 549 | 551 | 543 | 551 | 83,000 |
2015/08/07 | 548 | 549 | 537 | 546 | 141,000 |
2015/08/06 | 548 | 552 | 545 | 548 | 165,000 |
2015/08/05 | 537 | 550 | 537 | 547 | 209,000 |
2015/08/04 | 535 | 544 | 535 | 543 | 211,000 |
2015/08/03 | 531 | 535 | 529 | 535 | 103,000 |
2015/07/31 | 534 | 535 | 530 | 535 | 98,000 |
2015/07/30 | 530 | 535 | 528 | 534 | 203,000 |
2015/07/29 | 531 | 532 | 521 | 526 | 97,000 |
2015/07/28 | 527 | 531 | 519 | 527 | 272,000 |
2015/07/27 | 532 | 537 | 530 | 531 | 131,000 |
2015/07/24 | 544 | 545 | 534 | 539 | 151,000 |
2015/07/23 | 535 | 545 | 532 | 545 | 142,000 |
2015/07/22 | 539 | 542 | 535 | 535 | 120,000 |
2015/07/21 | 548 | 549 | 543 | 545 | 80,000 |
2015/07/17 | 543 | 549 | 537 | 548 | 248,000 |
2015/07/16 | 540 | 543 | 535 | 543 | 167,000 |
2015/07/15 | 538 | 539 | 530 | 539 | 170,000 |
2015/07/14 | 528 | 537 | 528 | 536 | 270,000 |
2015/07/13 | 521 | 524 | 516 | 524 | 97,000 |
2015/07/10 | 514 | 524 | 512 | 516 | 324,000 |
2015/07/09 | 515 | 519 | 502 | 514 | 421,000 |
2015/07/08 | 536 | 536 | 516 | 516 | 379,000 |
2015/07/07 | 532 | 539 | 529 | 534 | 273,000 |
2015/07/06 | 532 | 532 | 522 | 523 | 200,000 |
2015/07/03 | 540 | 543 | 533 | 533 | 179,000 |
2015/07/02 | 533 | 541 | 532 | 541 | 402,000 |
2015/07/01 | 526 | 533 | 521 | 530 | 409,000 |
2015/06/30 | 521 | 523 | 514 | 522 | 330,000 |
2015/06/29 | 523 | 527 | 519 | 521 | 352,000 |
2015/06/26 | 529 | 531 | 521 | 529 | 209,000 |
2015/06/25 | 526 | 534 | 522 | 531 | 383,000 |
2015/06/24 | 527 | 532 | 521 | 526 | 295,000 |
2015/06/23 | 522 | 528 | 510 | 525 | 435,000 |
2015/06/22 | 511 | 523 | 508 | 523 | 272,000 |
2015/06/19 | 507 | 513 | 504 | 512 | 254,000 |
2015/06/18 | 505 | 510 | 499 | 504 | 221,000 |
2015/06/17 | 507 | 510 | 505 | 507 | 198,000 |
2015/06/16 | 516 | 521 | 506 | 508 | 337,000 |
2015/06/15 | 516 | 524 | 516 | 522 | 170,000 |
2015/06/12 | 522 | 525 | 517 | 523 | 435,000 |
2015/06/11 | 515 | 529 | 515 | 525 | 541,000 |
2015/06/10 | 517 | 520 | 511 | 512 | 191,000 |
2015/06/09 | 514 | 523 | 509 | 515 | 435,000 |
2015/06/08 | 525 | 525 | 516 | 520 | 326,000 |
2015/06/05 | 514 | 521 | 514 | 516 | 297,000 |
2015/06/04 | 517 | 526 | 515 | 519 | 338,000 |
2015/06/03 | 526 | 531 | 517 | 520 | 400,000 |
2015/06/02 | 523 | 543 | 523 | 531 | 991,000 |
2015/06/01 | 514 | 524 | 514 | 523 | 416,000 |
2015/05/29 | 514 | 523 | 513 | 520 | 448,000 |
2015/05/28 | 510 | 514 | 510 | 514 | 423,000 |
2015/05/27 | 504 | 514 | 503 | 513 | 553,000 |
2015/05/26 | 505 | 510 | 505 | 507 | 396,000 |
2015/05/25 | 508 | 513 | 506 | 507 | 173,000 |
2015/05/22 | 505 | 509 | 502 | 509 | 283,000 |
2015/05/21 | 496 | 511 | 496 | 506 | 550,000 |
2015/05/20 | 498 | 504 | 496 | 498 | 277,000 |
2015/05/19 | 493 | 501 | 492 | 500 | 440,000 |
2015/05/18 | 477 | 496 | 477 | 496 | 602,000 |
2015/05/15 | 473 | 484 | 473 | 483 | 288,000 |
2015/05/14 | 484 | 487 | 472 | 475 | 491,000 |
2015/05/13 | 493 | 494 | 482 | 487 | 360,000 |
2015/05/12 | 484 | 495 | 481 | 493 | 913,000 |
2015/05/11 | 482 | 488 | 481 | 485 | 367,000 |
2015/05/08 | 475 | 480 | 474 | 478 | 244,000 |
2015/05/07 | 468 | 478 | 465 | 474 | 471,000 |
2015/05/01 | 463 | 469 | 461 | 466 | 280,000 |
2015/04/30 | 475 | 476 | 465 | 470 | 365,000 |
2015/04/28 | 475 | 480 | 472 | 475 | 166,000 |
2015/04/27 | 483 | 483 | 472 | 476 | 193,000 |
2015/04/24 | 482 | 482 | 477 | 481 | 138,000 |
2015/04/23 | 480 | 486 | 475 | 480 | 382,000 |
2015/04/22 | 483 | 485 | 476 | 480 | 399,000 |
2015/04/21 | 475 | 483 | 475 | 478 | 355,000 |
2015/04/20 | 476 | 483 | 470 | 478 | 378,000 |
2015/04/17 | 476 | 483 | 471 | 476 | 545,000 |
2015/04/16 | 463 | 478 | 462 | 476 | 371,000 |
2015/04/15 | 460 | 466 | 459 | 462 | 143,000 |
2015/04/14 | 461 | 470 | 460 | 462 | 300,000 |
2015/04/13 | 465 | 465 | 456 | 457 | 151,000 |
2015/04/10 | 466 | 468 | 460 | 462 | 187,000 |
2015/04/09 | 470 | 471 | 464 | 466 | 166,000 |
2015/04/08 | 467 | 471 | 466 | 468 | 128,000 |
2015/04/07 | 458 | 465 | 458 | 463 | 187,000 |
2015/04/06 | 461 | 461 | 456 | 457 | 66,000 |
2015/04/03 | 468 | 471 | 454 | 461 | 423,000 |
2015/04/02 | 464 | 475 | 460 | 472 | 358,000 |
2015/04/01 | 468 | 469 | 458 | 466 | 364,000 |
2015/03/31 | 474 | 475 | 465 | 467 | 437,000 |
2015/03/30 | 466 | 474 | 460 | 472 | 353,000 |
2015/03/27 | 471 | 478 | 460 | 465 | 435,000 |
2015/03/26 | 478 | 486 | 472 | 475 | 322,000 |
2015/03/25 | 486 | 492 | 480 | 482 | 507,000 |
2015/03/24 | 481 | 484 | 474 | 483 | 432,000 |
2015/03/23 | 481 | 484 | 474 | 479 | 371,000 |
2015/03/20 | 486 | 488 | 478 | 480 | 295,000 |
2015/03/19 | 487 | 491 | 479 | 486 | 647,000 |
2015/03/18 | 477 | 483 | 476 | 483 | 425,000 |
2015/03/17 | 472 | 475 | 468 | 473 | 221,000 |
2015/03/16 | 468 | 472 | 466 | 469 | 260,000 |
2015/03/13 | 468 | 470 | 465 | 467 | 462,000 |
2015/03/12 | 463 | 466 | 462 | 464 | 262,000 |
2015/03/11 | 454 | 464 | 453 | 461 | 165,000 |
2015/03/10 | 459 | 460 | 453 | 458 | 253,000 |
2015/03/09 | 457 | 459 | 450 | 456 | 300,000 |
2015/03/06 | 465 | 467 | 461 | 464 | 285,000 |
2015/03/05 | 455 | 466 | 454 | 466 | 473,000 |
2015/03/04 | 457 | 460 | 451 | 457 | 434,000 |
2015/03/03 | 457 | 459 | 452 | 454 | 342,000 |
2015/03/02 | 454 | 458 | 449 | 452 | 276,000 |
2015/02/27 | 450 | 458 | 450 | 457 | 532,000 |
2015/02/26 | 450 | 451 | 445 | 449 | 243,000 |
2015/02/25 | 453 | 454 | 447 | 450 | 257,000 |
2015/02/24 | 450 | 453 | 446 | 448 | 219,000 |
2015/02/23 | 456 | 456 | 444 | 448 | 296,000 |
2015/02/20 | 450 | 454 | 447 | 452 | 345,000 |
2015/02/19 | 440 | 450 | 440 | 450 | 400,000 |
2015/02/18 | 440 | 441 | 436 | 440 | 419,000 |
2015/02/17 | 435 | 438 | 430 | 436 | 372,000 |
2015/02/16 | 429 | 439 | 428 | 435 | 358,000 |
2015/02/13 | 428 | 433 | 423 | 428 | 311,000 |
2015/02/12 | 420 | 429 | 419 | 425 | 436,000 |
2015/02/10 | 429 | 429 | 415 | 419 | 309,000 |
2015/02/09 | 425 | 431 | 425 | 430 | 258,000 |
2015/02/06 | 423 | 425 | 420 | 424 | 213,000 |
2015/02/05 | 421 | 422 | 411 | 419 | 263,000 |
2015/02/04 | 413 | 424 | 411 | 417 | 462,000 |
2015/02/03 | 418 | 418 | 410 | 412 | 239,000 |
2015/02/02 | 411 | 417 | 408 | 416 | 264,000 |
2015/01/30 | 412 | 420 | 411 | 415 | 243,000 |
2015/01/29 | 407 | 414 | 406 | 409 | 204,000 |
2015/01/28 | 406 | 410 | 406 | 409 | 136,000 |
2015/01/27 | 408 | 412 | 406 | 412 | 196,000 |
2015/01/26 | 400 | 403 | 397 | 403 | 118,000 |
2015/01/23 | 401 | 405 | 400 | 403 | 156,000 |
2015/01/22 | 404 | 404 | 392 | 397 | 444,000 |
2015/01/21 | 408 | 409 | 402 | 402 | 182,000 |
2015/01/20 | 407 | 412 | 406 | 410 | 361,000 |
2015/01/19 | 409 | 409 | 403 | 405 | 238,000 |
2015/01/16 | 402 | 405 | 390 | 404 | 422,000 |
2015/01/15 | 407 | 415 | 402 | 405 | 417,000 |
2015/01/14 | 414 | 414 | 403 | 405 | 174,000 |
2015/01/13 | 418 | 418 | 406 | 414 | 227,000 |
2015/01/09 | 417 | 420 | 415 | 418 | 241,000 |
2015/01/08 | 415 | 418 | 412 | 415 | 160,000 |
2015/01/07 | 412 | 417 | 411 | 414 | 195,000 |
2015/01/06 | 424 | 424 | 415 | 418 | 251,000 |
2015/01/05 | 429 | 430 | 420 | 429 | 106,000 |