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 |
---|---|---|---|---|---|
2016/12/30 | 438 | 441 | 433 | 437 | 159,000 |
2016/12/29 | 443 | 445 | 436 | 438 | 296,000 |
2016/12/28 | 448 | 448 | 441 | 447 | 147,000 |
2016/12/27 | 444 | 448 | 441 | 444 | 169,000 |
2016/12/26 | 451 | 451 | 442 | 444 | 224,000 |
2016/12/22 | 451 | 455 | 447 | 449 | 513,000 |
2016/12/21 | 444 | 451 | 443 | 450 | 550,000 |
2016/12/20 | 444 | 444 | 435 | 439 | 307,000 |
2016/12/19 | 444 | 447 | 442 | 444 | 198,000 |
2016/12/16 | 444 | 447 | 438 | 444 | 415,000 |
2016/12/15 | 440 | 447 | 438 | 442 | 412,000 |
2016/12/14 | 437 | 439 | 430 | 436 | 390,000 |
2016/12/13 | 434 | 435 | 430 | 434 | 241,000 |
2016/12/12 | 443 | 444 | 431 | 434 | 305,000 |
2016/12/09 | 435 | 440 | 435 | 440 | 499,000 |
2016/12/08 | 441 | 441 | 434 | 437 | 413,000 |
2016/12/07 | 425 | 438 | 424 | 436 | 573,000 |
2016/12/06 | 411 | 422 | 411 | 420 | 386,000 |
2016/12/05 | 414 | 419 | 405 | 406 | 277,000 |
2016/12/02 | 417 | 420 | 414 | 420 | 265,000 |
2016/12/01 | 416 | 422 | 414 | 416 | 322,000 |
2016/11/30 | 408 | 411 | 405 | 408 | 306,000 |
2016/11/29 | 402 | 417 | 399 | 406 | 587,000 |
2016/11/28 | 398 | 404 | 396 | 403 | 183,000 |
2016/11/25 | 395 | 400 | 392 | 400 | 257,000 |
2016/11/24 | 408 | 408 | 395 | 396 | 232,000 |
2016/11/22 | 409 | 410 | 403 | 405 | 216,000 |
2016/11/21 | 410 | 411 | 405 | 410 | 209,000 |
2016/11/18 | 404 | 408 | 399 | 407 | 435,000 |
2016/11/17 | 400 | 400 | 391 | 399 | 418,000 |
2016/11/16 | 394 | 405 | 394 | 405 | 455,000 |
2016/11/15 | 398 | 400 | 384 | 390 | 429,000 |
2016/11/14 | 391 | 400 | 391 | 395 | 347,000 |
2016/11/11 | 390 | 408 | 384 | 387 | 649,000 |
2016/11/10 | 384 | 392 | 377 | 382 | 603,000 |
2016/11/09 | 399 | 403 | 362 | 370 | 516,000 |
2016/11/08 | 395 | 400 | 394 | 398 | 236,000 |
2016/11/07 | 391 | 396 | 391 | 393 | 240,000 |
2016/11/04 | 391 | 392 | 384 | 386 | 250,000 |
2016/11/02 | 392 | 396 | 387 | 395 | 324,000 |
2016/11/01 | 398 | 398 | 391 | 397 | 460,000 |
2016/10/31 | 399 | 399 | 393 | 398 | 227,000 |
2016/10/28 | 394 | 399 | 392 | 397 | 452,000 |
2016/10/27 | 392 | 393 | 389 | 393 | 200,000 |
2016/10/26 | 390 | 393 | 388 | 393 | 216,000 |
2016/10/25 | 385 | 392 | 385 | 389 | 253,000 |
2016/10/24 | 386 | 390 | 383 | 389 | 147,000 |
2016/10/21 | 385 | 390 | 384 | 385 | 265,000 |
2016/10/20 | 382 | 384 | 380 | 383 | 171,000 |
2016/10/19 | 378 | 387 | 378 | 385 | 166,000 |
2016/10/18 | 372 | 380 | 369 | 379 | 307,000 |
2016/10/17 | 380 | 384 | 372 | 374 | 335,000 |
2016/10/14 | 374 | 377 | 372 | 375 | 271,000 |
2016/10/13 | 379 | 382 | 372 | 374 | 198,000 |
2016/10/12 | 375 | 381 | 374 | 376 | 180,000 |
2016/10/11 | 379 | 384 | 378 | 382 | 126,000 |
2016/10/07 | 374 | 376 | 366 | 376 | 177,000 |
2016/10/06 | 377 | 384 | 372 | 374 | 262,000 |
2016/10/05 | 375 | 379 | 369 | 371 | 255,000 |
2016/10/04 | 368 | 379 | 366 | 375 | 274,000 |
2016/10/03 | 367 | 376 | 363 | 366 | 205,000 |
2016/09/30 | 369 | 369 | 355 | 366 | 502,000 |
2016/09/29 | 361 | 373 | 355 | 372 | 358,000 |
2016/09/28 | 359 | 361 | 353 | 360 | 377,000 |
2016/09/27 | 360 | 367 | 347 | 365 | 350,000 |
2016/09/26 | 378 | 380 | 363 | 364 | 364,000 |
2016/09/23 | 374 | 386 | 369 | 382 | 479,000 |
2016/09/21 | 355 | 379 | 346 | 373 | 431,000 |
2016/09/20 | 353 | 362 | 351 | 355 | 464,000 |
2016/09/16 | 346 | 359 | 346 | 354 | 400,000 |
2016/09/15 | 354 | 354 | 344 | 346 | 183,000 |
2016/09/14 | 339 | 358 | 335 | 357 | 313,000 |
2016/09/13 | 346 | 346 | 339 | 342 | 146,000 |
2016/09/12 | 344 | 357 | 343 | 346 | 297,000 |
2016/09/09 | 344 | 352 | 342 | 347 | 350,000 |
2016/09/08 | 341 | 348 | 340 | 344 | 178,000 |
2016/09/07 | 344 | 355 | 337 | 339 | 362,000 |
2016/09/06 | 347 | 351 | 346 | 348 | 121,000 |
2016/09/05 | 353 | 353 | 344 | 346 | 298,000 |
2016/09/02 | 343 | 354 | 341 | 354 | 272,000 |
2016/09/01 | 343 | 353 | 340 | 343 | 423,000 |
2016/08/31 | 336 | 340 | 335 | 338 | 210,000 |
2016/08/30 | 329 | 336 | 327 | 333 | 112,000 |
2016/08/29 | 327 | 330 | 325 | 328 | 84,000 |
2016/08/26 | 320 | 324 | 318 | 322 | 79,000 |
2016/08/25 | 323 | 326 | 321 | 322 | 53,000 |
2016/08/24 | 317 | 337 | 317 | 325 | 124,000 |
2016/08/23 | 323 | 323 | 315 | 317 | 118,000 |
2016/08/22 | 318 | 323 | 318 | 322 | 76,000 |
2016/08/19 | 319 | 321 | 316 | 318 | 72,000 |
2016/08/18 | 322 | 329 | 318 | 319 | 117,000 |
2016/08/17 | 312 | 326 | 311 | 325 | 210,000 |
2016/08/16 | 323 | 328 | 315 | 315 | 131,000 |
2016/08/15 | 329 | 334 | 321 | 323 | 184,000 |
2016/08/12 | 343 | 344 | 324 | 335 | 193,000 |
2016/08/10 | 336 | 341 | 336 | 337 | 154,000 |
2016/08/09 | 334 | 346 | 328 | 343 | 407,000 |
2016/08/08 | 323 | 329 | 320 | 326 | 143,000 |
2016/08/05 | 316 | 322 | 313 | 315 | 117,000 |
2016/08/04 | 310 | 318 | 305 | 316 | 139,000 |
2016/08/03 | 314 | 318 | 306 | 308 | 239,000 |
2016/08/02 | 331 | 331 | 321 | 322 | 200,000 |
2016/08/01 | 330 | 337 | 321 | 334 | 240,000 |
2016/07/29 | 312 | 339 | 308 | 333 | 451,000 |
2016/07/28 | 317 | 317 | 311 | 313 | 96,000 |
2016/07/27 | 322 | 328 | 319 | 321 | 236,000 |
2016/07/26 | 318 | 323 | 318 | 320 | 153,000 |
2016/07/25 | 321 | 328 | 319 | 320 | 149,000 |
2016/07/22 | 320 | 327 | 319 | 320 | 227,000 |
2016/07/21 | 320 | 327 | 317 | 320 | 125,000 |
2016/07/20 | 323 | 323 | 311 | 316 | 104,000 |
2016/07/19 | 323 | 323 | 316 | 320 | 71,000 |
2016/07/15 | 316 | 325 | 316 | 321 | 166,000 |
2016/07/14 | 309 | 319 | 309 | 313 | 204,000 |
2016/07/13 | 307 | 316 | 305 | 314 | 168,000 |
2016/07/12 | 306 | 317 | 303 | 304 | 344,000 |
2016/07/11 | 292 | 310 | 292 | 304 | 180,000 |
2016/07/08 | 294 | 297 | 290 | 290 | 152,000 |
2016/07/07 | 293 | 304 | 292 | 294 | 145,000 |
2016/07/06 | 296 | 296 | 290 | 295 | 121,000 |
2016/07/05 | 295 | 300 | 293 | 299 | 167,000 |
2016/07/04 | 304 | 304 | 297 | 298 | 114,000 |
2016/07/01 | 299 | 303 | 297 | 302 | 187,000 |
2016/06/30 | 293 | 298 | 289 | 294 | 202,000 |
2016/06/29 | 292 | 295 | 286 | 293 | 117,000 |
2016/06/28 | 285 | 292 | 282 | 285 | 245,000 |
2016/06/27 | 290 | 292 | 285 | 290 | 262,000 |
2016/06/24 | 307 | 308 | 278 | 282 | 223,000 |
2016/06/23 | 300 | 304 | 299 | 303 | 80,000 |
2016/06/22 | 302 | 302 | 297 | 301 | 93,000 |
2016/06/21 | 298 | 303 | 296 | 302 | 211,000 |
2016/06/20 | 292 | 298 | 292 | 298 | 77,000 |
2016/06/17 | 298 | 298 | 289 | 291 | 151,000 |
2016/06/16 | 295 | 297 | 290 | 291 | 155,000 |
2016/06/15 | 295 | 300 | 293 | 297 | 160,000 |
2016/06/14 | 298 | 298 | 293 | 295 | 128,000 |
2016/06/13 | 306 | 306 | 299 | 299 | 189,000 |
2016/06/10 | 312 | 312 | 307 | 309 | 248,000 |
2016/06/09 | 311 | 311 | 307 | 310 | 113,000 |
2016/06/08 | 314 | 314 | 308 | 313 | 151,000 |
2016/06/07 | 314 | 316 | 313 | 315 | 107,000 |
2016/06/06 | 314 | 314 | 312 | 314 | 141,000 |
2016/06/03 | 319 | 323 | 316 | 318 | 128,000 |
2016/06/02 | 330 | 330 | 318 | 319 | 193,000 |
2016/06/01 | 328 | 336 | 327 | 329 | 176,000 |
2016/05/31 | 327 | 330 | 325 | 327 | 278,000 |
2016/05/30 | 326 | 328 | 322 | 328 | 143,000 |
2016/05/27 | 324 | 325 | 322 | 323 | 106,000 |
2016/05/26 | 327 | 328 | 321 | 323 | 106,000 |
2016/05/25 | 326 | 328 | 322 | 323 | 185,000 |
2016/05/24 | 326 | 326 | 320 | 321 | 79,000 |
2016/05/23 | 328 | 329 | 321 | 327 | 182,000 |
2016/05/20 | 322 | 329 | 322 | 328 | 156,000 |
2016/05/19 | 327 | 335 | 320 | 322 | 254,000 |
2016/05/18 | 320 | 328 | 320 | 326 | 203,000 |
2016/05/17 | 319 | 320 | 311 | 320 | 193,000 |
2016/05/16 | 312 | 321 | 312 | 319 | 161,000 |
2016/05/13 | 323 | 323 | 312 | 314 | 289,000 |
2016/05/12 | 320 | 325 | 318 | 323 | 63,000 |
2016/05/11 | 326 | 330 | 321 | 323 | 239,000 |
2016/05/10 | 319 | 326 | 316 | 321 | 262,000 |
2016/05/09 | 318 | 326 | 317 | 318 | 144,000 |
2016/05/06 | 324 | 324 | 316 | 319 | 180,000 |
2016/05/02 | 322 | 333 | 314 | 316 | 256,000 |
2016/04/28 | 358 | 359 | 326 | 335 | 282,000 |
2016/04/27 | 353 | 356 | 350 | 354 | 126,000 |
2016/04/26 | 352 | 352 | 344 | 350 | 101,000 |
2016/04/25 | 356 | 357 | 348 | 352 | 281,000 |
2016/04/22 | 342 | 363 | 337 | 352 | 534,000 |
2016/04/21 | 344 | 344 | 340 | 342 | 261,000 |
2016/04/20 | 340 | 348 | 337 | 338 | 161,000 |
2016/04/19 | 333 | 341 | 327 | 339 | 221,000 |
2016/04/18 | 334 | 337 | 323 | 326 | 367,000 |
2016/04/15 | 346 | 346 | 339 | 342 | 97,000 |
2016/04/14 | 335 | 350 | 335 | 350 | 191,000 |
2016/04/13 | 325 | 331 | 323 | 328 | 285,000 |
2016/04/12 | 318 | 329 | 317 | 324 | 235,000 |
2016/04/11 | 327 | 327 | 316 | 318 | 242,000 |
2016/04/08 | 324 | 337 | 317 | 330 | 214,000 |
2016/04/07 | 327 | 332 | 326 | 329 | 209,000 |
2016/04/06 | 330 | 337 | 328 | 330 | 226,000 |
2016/04/05 | 339 | 341 | 330 | 330 | 202,000 |
2016/04/04 | 338 | 346 | 338 | 344 | 146,000 |
2016/04/01 | 357 | 357 | 335 | 336 | 208,000 |
2016/03/31 | 350 | 358 | 346 | 351 | 204,000 |
2016/03/30 | 364 | 364 | 349 | 350 | 123,000 |
2016/03/29 | 367 | 369 | 362 | 364 | 154,000 |
2016/03/28 | 359 | 367 | 358 | 367 | 122,000 |
2016/03/25 | 360 | 360 | 354 | 357 | 128,000 |
2016/03/24 | 367 | 368 | 360 | 361 | 175,000 |
2016/03/23 | 373 | 374 | 367 | 369 | 180,000 |
2016/03/22 | 367 | 373 | 367 | 372 | 140,000 |
2016/03/18 | 366 | 369 | 358 | 367 | 252,000 |
2016/03/17 | 366 | 371 | 365 | 366 | 126,000 |
2016/03/16 | 371 | 372 | 365 | 366 | 170,000 |
2016/03/15 | 373 | 378 | 369 | 374 | 313,000 |
2016/03/14 | 365 | 379 | 365 | 375 | 245,000 |
2016/03/11 | 355 | 366 | 352 | 362 | 359,000 |
2016/03/10 | 350 | 362 | 348 | 360 | 235,000 |
2016/03/09 | 352 | 354 | 342 | 346 | 280,000 |
2016/03/08 | 362 | 367 | 350 | 356 | 252,000 |
2016/03/07 | 362 | 366 | 359 | 362 | 178,000 |
2016/03/04 | 354 | 364 | 347 | 363 | 321,000 |
2016/03/03 | 348 | 360 | 348 | 354 | 205,000 |
2016/03/02 | 354 | 360 | 346 | 349 | 196,000 |
2016/03/01 | 345 | 351 | 344 | 350 | 239,000 |
2016/02/29 | 345 | 352 | 344 | 347 | 362,000 |
2016/02/26 | 336 | 346 | 336 | 344 | 435,000 |
2016/02/25 | 337 | 343 | 333 | 333 | 334,000 |
2016/02/24 | 326 | 342 | 326 | 337 | 360,000 |
2016/02/23 | 341 | 343 | 325 | 329 | 406,000 |
2016/02/22 | 334 | 345 | 331 | 339 | 332,000 |
2016/02/19 | 340 | 343 | 331 | 334 | 591,000 |
2016/02/18 | 348 | 351 | 339 | 344 | 688,000 |
2016/02/17 | 340 | 350 | 340 | 343 | 394,000 |
2016/02/16 | 345 | 351 | 340 | 341 | 756,000 |
2016/02/15 | 342 | 352 | 340 | 349 | 641,000 |
2016/02/12 | 333 | 339 | 328 | 334 | 901,000 |
2016/02/10 | 352 | 355 | 336 | 341 | 734,000 |
2016/02/09 | 355 | 368 | 350 | 353 | 581,000 |
2016/02/08 | 371 | 377 | 362 | 371 | 492,000 |
2016/02/05 | 386 | 391 | 376 | 379 | 406,000 |
2016/02/04 | 386 | 396 | 384 | 389 | 460,000 |
2016/02/03 | 393 | 397 | 384 | 386 | 573,000 |
2016/02/02 | 395 | 404 | 387 | 398 | 583,000 |
2016/02/01 | 416 | 417 | 395 | 402 | 538,000 |
2016/01/29 | 415 | 424 | 397 | 414 | 360,000 |
2016/01/28 | 411 | 412 | 408 | 410 | 164,000 |
2016/01/27 | 408 | 416 | 408 | 413 | 222,000 |
2016/01/26 | 402 | 407 | 397 | 400 | 275,000 |
2016/01/25 | 420 | 421 | 410 | 412 | 110,000 |
2016/01/22 | 405 | 421 | 405 | 420 | 248,000 |
2016/01/21 | 400 | 413 | 399 | 399 | 302,000 |
2016/01/20 | 413 | 414 | 404 | 406 | 243,000 |
2016/01/19 | 415 | 422 | 414 | 418 | 252,000 |
2016/01/18 | 412 | 421 | 412 | 418 | 112,000 |
2016/01/15 | 435 | 438 | 425 | 428 | 248,000 |
2016/01/14 | 420 | 437 | 419 | 436 | 315,000 |
2016/01/13 | 429 | 436 | 427 | 434 | 206,000 |
2016/01/12 | 423 | 433 | 422 | 428 | 281,000 |
2016/01/08 | 425 | 437 | 424 | 433 | 229,000 |
2016/01/07 | 439 | 443 | 433 | 433 | 207,000 |
2016/01/06 | 450 | 455 | 443 | 446 | 161,000 |
2016/01/05 | 458 | 461 | 454 | 454 | 153,000 |
2016/01/04 | 464 | 472 | 457 | 458 | 85,000 |