8392 (株)大分銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,960 | 2,970 | 2,946 | 2,963 | 16,200 | 2,963 |
| 2024-05-01 | 2,920 | 2,966 | 2,903 | 2,962 | 28,500 | 2,962 |
| 2024-04-30 | 2,901 | 2,937 | 2,880 | 2,937 | 28,300 | 2,937 |
| 2024-04-26 | 2,891 | 2,928 | 2,877 | 2,910 | 26,800 | 2,910 |
| 2024-04-25 | 2,918 | 2,925 | 2,891 | 2,891 | 38,000 | 2,891 |
| 2024-04-24 | 2,942 | 2,947 | 2,911 | 2,918 | 41,200 | 2,918 |
| 2024-04-23 | 2,899 | 2,937 | 2,890 | 2,915 | 42,100 | 2,915 |
| 2024-04-22 | 2,780 | 2,898 | 2,774 | 2,893 | 65,000 | 2,893 |
| 2024-04-19 | 2,768 | 2,789 | 2,708 | 2,730 | 33,000 | 2,730 |
| 2024-04-18 | 2,730 | 2,804 | 2,730 | 2,798 | 24,100 | 2,798 |
| 2024-04-17 | 2,832 | 2,832 | 2,751 | 2,751 | 27,600 | 2,751 |
| 2024-04-16 | 2,903 | 2,921 | 2,803 | 2,805 | 38,200 | 2,805 |
| 2024-04-15 | 2,849 | 2,918 | 2,844 | 2,915 | 38,800 | 2,915 |
| 2024-04-12 | 2,891 | 2,903 | 2,865 | 2,897 | 25,800 | 2,897 |
| 2024-04-11 | 2,853 | 2,893 | 2,842 | 2,886 | 17,400 | 2,886 |
| 2024-04-10 | 2,867 | 2,883 | 2,861 | 2,863 | 19,900 | 2,863 |
| 2024-04-09 | 2,916 | 2,925 | 2,880 | 2,882 | 38,300 | 2,882 |
| 2024-04-08 | 2,949 | 2,949 | 2,890 | 2,903 | 54,900 | 2,903 |
| 2024-04-05 | 2,966 | 2,973 | 2,892 | 2,950 | 63,900 | 2,950 |
| 2024-04-04 | 3,005 | 3,040 | 3,000 | 3,025 | 29,000 | 3,025 |
| 2024-04-03 | 2,953 | 3,030 | 2,953 | 3,005 | 38,900 | 3,005 |
| 2024-04-02 | 3,015 | 3,080 | 2,966 | 2,985 | 54,800 | 2,985 |
| 2024-04-01 | 3,050 | 3,050 | 2,990 | 3,010 | 50,100 | 3,010 |
| 2024-03-29 | 3,030 | 3,040 | 2,977 | 3,020 | 37,000 | 3,020 |
| 2024-03-28 | 3,055 | 3,055 | 3,000 | 3,015 | 45,000 | 3,015 |
| 2024-03-27 | 3,050 | 3,070 | 3,030 | 3,065 | 44,800 | 3,065 |
| 2024-03-26 | 3,055 | 3,090 | 2,997 | 3,025 | 53,900 | 3,025 |
| 2024-03-25 | 3,025 | 3,050 | 2,978 | 3,005 | 65,000 | 3,005 |
| 2024-03-22 | 3,030 | 3,060 | 3,005 | 3,055 | 22,500 | 3,055 |
| 2024-03-21 | 2,983 | 3,060 | 2,958 | 3,030 | 50,300 | 3,030 |
| 2024-03-19 | 2,970 | 2,989 | 2,930 | 2,944 | 44,100 | 2,944 |
| 2024-03-18 | 3,000 | 3,010 | 2,973 | 2,980 | 47,700 | 2,980 |
| 2024-03-15 | 2,949 | 2,997 | 2,931 | 2,992 | 36,200 | 2,992 |
| 2024-03-14 | 2,950 | 2,961 | 2,909 | 2,958 | 33,800 | 2,958 |
| 2024-03-13 | 2,935 | 2,945 | 2,858 | 2,900 | 37,900 | 2,900 |
| 2024-03-12 | 2,850 | 2,894 | 2,822 | 2,877 | 35,300 | 2,877 |
| 2024-03-11 | 2,998 | 2,998 | 2,850 | 2,890 | 70,600 | 2,890 |
| 2024-03-08 | 2,872 | 3,005 | 2,870 | 2,998 | 78,900 | 2,998 |
| 2024-03-07 | 2,830 | 2,900 | 2,823 | 2,870 | 72,800 | 2,870 |
| 2024-03-06 | 2,788 | 2,845 | 2,779 | 2,843 | 52,300 | 2,843 |
| 2024-03-05 | 2,755 | 2,800 | 2,744 | 2,791 | 32,200 | 2,791 |
| 2024-03-04 | 2,830 | 2,830 | 2,755 | 2,774 | 77,900 | 2,774 |
| 2024-03-01 | 2,780 | 2,850 | 2,780 | 2,850 | 48,700 | 2,850 |
| 2024-02-29 | 2,703 | 2,786 | 2,702 | 2,783 | 45,400 | 2,783 |
| 2024-02-28 | 2,683 | 2,755 | 2,682 | 2,704 | 50,700 | 2,704 |
| 2024-02-27 | 2,643 | 2,714 | 2,634 | 2,675 | 41,300 | 2,675 |
| 2024-02-26 | 2,650 | 2,677 | 2,639 | 2,643 | 34,300 | 2,643 |
| 2024-02-22 | 2,632 | 2,652 | 2,623 | 2,650 | 23,600 | 2,650 |
| 2024-02-21 | 2,630 | 2,655 | 2,611 | 2,632 | 16,500 | 2,632 |
| 2024-02-20 | 2,655 | 2,662 | 2,626 | 2,628 | 21,700 | 2,628 |
| 2024-02-19 | 2,600 | 2,660 | 2,596 | 2,660 | 25,800 | 2,660 |
| 2024-02-16 | 2,552 | 2,617 | 2,552 | 2,600 | 34,900 | 2,600 |
| 2024-02-15 | 2,582 | 2,608 | 2,542 | 2,552 | 45,000 | 2,552 |
| 2024-02-14 | 2,608 | 2,620 | 2,567 | 2,577 | 48,800 | 2,577 |
| 2024-02-13 | 2,620 | 2,647 | 2,613 | 2,647 | 29,600 | 2,647 |
| 2024-02-09 | 2,643 | 2,646 | 2,602 | 2,627 | 38,400 | 2,627 |
| 2024-02-08 | 2,652 | 2,666 | 2,631 | 2,655 | 31,600 | 2,655 |
| 2024-02-07 | 2,642 | 2,676 | 2,642 | 2,658 | 17,500 | 2,658 |
| 2024-02-06 | 2,670 | 2,687 | 2,643 | 2,645 | 36,100 | 2,645 |
| 2024-02-05 | 2,663 | 2,716 | 2,663 | 2,690 | 20,400 | 2,690 |
| 2024-02-02 | 2,690 | 2,690 | 2,652 | 2,669 | 28,700 | 2,669 |
| 2024-02-01 | 2,720 | 2,720 | 2,666 | 2,685 | 25,800 | 2,685 |
| 2024-01-31 | 2,651 | 2,720 | 2,651 | 2,720 | 38,000 | 2,720 |
| 2024-01-30 | 2,688 | 2,688 | 2,652 | 2,652 | 13,500 | 2,652 |
| 2024-01-29 | 2,661 | 2,692 | 2,660 | 2,671 | 26,300 | 2,671 |
| 2024-01-26 | 2,654 | 2,696 | 2,633 | 2,660 | 33,900 | 2,660 |
| 2024-01-25 | 2,675 | 2,708 | 2,648 | 2,654 | 37,200 | 2,654 |
| 2024-01-24 | 2,617 | 2,673 | 2,616 | 2,672 | 44,300 | 2,672 |
| 2024-01-23 | 2,623 | 2,647 | 2,617 | 2,617 | 25,400 | 2,617 |
| 2024-01-22 | 2,644 | 2,644 | 2,618 | 2,639 | 18,300 | 2,639 |
| 2024-01-19 | 2,630 | 2,632 | 2,602 | 2,608 | 18,400 | 2,608 |
| 2024-01-18 | 2,618 | 2,632 | 2,604 | 2,632 | 17,600 | 2,632 |
| 2024-01-17 | 2,648 | 2,658 | 2,612 | 2,612 | 23,200 | 2,612 |
| 2024-01-16 | 2,644 | 2,648 | 2,611 | 2,627 | 43,500 | 2,627 |
| 2024-01-15 | 2,590 | 2,641 | 2,575 | 2,625 | 31,600 | 2,625 |
| 2024-01-12 | 2,615 | 2,624 | 2,577 | 2,585 | 32,600 | 2,585 |
| 2024-01-11 | 2,594 | 2,638 | 2,586 | 2,615 | 24,300 | 2,615 |
| 2024-01-10 | 2,581 | 2,603 | 2,568 | 2,576 | 24,700 | 2,576 |
| 2024-01-09 | 2,586 | 2,606 | 2,577 | 2,577 | 27,600 | 2,577 |
| 2024-01-05 | 2,565 | 2,567 | 2,536 | 2,564 | 20,600 | 2,564 |
| 2024-01-04 | 2,530 | 2,536 | 2,498 | 2,525 | 30,700 | 2,525 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.05株 [1994-10-13]1株→1.088株 [1993-01-29]1株→1.047株 [1988-01-27]1株→1.049株
