8392 (株)大分銀行の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,377	1,377	1,357	1,357	13,926	11,345.30
1989-12-28	1,367	1,367	1,367	1,367	7,958	11,428.90
1989-12-26	1,327	1,367	1,327	1,367	4,974	11,428.90
1989-12-25	1,317	1,317	1,317	1,317	995	11,010.90
1989-12-22	1,317	1,317	1,317	1,317	8,952	11,010.90
1989-12-21	1,367	1,367	1,367	1,367	4,974	11,428.90
1989-12-20	1,397	1,397	1,387	1,387	63,662	11,596.10
1989-12-19	1,417	1,417	1,417	1,417	8,952	11,846.90
1989-12-18	1,458	1,458	1,448	1,458	54,710	12,189.70
1989-12-15	1,438	1,468	1,438	1,468	59,683	12,273.30
1989-12-14	1,438	1,438	1,377	1,397	68,636	11,679.70
1989-12-13	1,468	1,468	1,438	1,458	100,467	12,189.70
1989-12-12	1,357	1,468	1,357	1,468	69,630	12,273.30
1989-12-11	1,317	1,357	1,317	1,357	32,826	11,345.30
1989-12-08	1,317	1,317	1,317	1,317	19,894	11,010.90
1989-12-07	1,317	1,317	1,317	1,317	9,947	11,010.90
1989-12-06	1,307	1,307	1,307	1,307	33,820	10,927.30
1989-12-05	1,307	1,307	1,307	1,307	2,984	10,927.30
1989-12-04	1,317	1,317	1,297	1,297	12,931	10,843.70
1989-12-01	1,357	1,357	1,317	1,337	21,884	11,178.10
1989-11-30	1,307	1,367	1,287	1,347	89,525	11,261.70
1989-11-29	1,267	1,357	1,267	1,297	58,688	10,843.70
1989-11-28	1,287	1,307	1,287	1,287	11,937	10,760.10
1989-11-27	1,237	1,307	1,237	1,277	16,910	10,676.50
1989-11-24	1,237	1,257	1,237	1,237	14,921	10,342
1989-11-22	1,216	1,226	1,206	1,226	26,857	10,250.10
1989-11-21	1,186	1,206	1,156	1,196	52,720	9,999.25
1989-11-20	1,196	1,196	1,186	1,196	13,926	9,999.25
1989-11-17	1,176	1,186	1,166	1,186	9,947	9,915.64
1989-11-16	1,166	1,166	1,166	1,166	4,974	9,748.43
1989-11-15	1,166	1,166	1,146	1,146	2,984	9,581.22
1989-11-14	1,186	1,186	1,176	1,176	6,963	9,832.04
1989-11-10	1,206	1,206	1,176	1,176	2,984	9,832.04
1989-11-09	1,216	1,226	1,216	1,216	7,958	10,166.50
1989-11-08	1,206	1,216	1,206	1,216	16,910	10,166.50
1989-11-07	1,186	1,186	1,186	1,186	995	9,915.64
1989-11-06	1,176	1,206	1,176	1,206	5,968	10,082.90
1989-11-02	1,156	1,186	1,146	1,186	3,979	9,915.64
1989-11-01	1,136	1,136	1,136	1,136	8,952	9,497.61
1989-10-31	1,156	1,156	1,116	1,116	35,810	9,330.40
1989-10-27	1,166	1,166	1,156	1,156	4,974	9,664.82
1989-10-26	1,257	1,257	1,186	1,186	5,968	9,915.64
1989-10-25	1,166	1,257	1,166	1,257	39,789	10,509.20
1989-10-24	1,166	1,166	1,166	1,166	1,989	9,748.43
1989-10-23	1,186	1,186	1,156	1,156	17,905	9,664.82
1989-10-20	1,156	1,166	1,156	1,166	17,905	9,748.43
1989-10-19	1,186	1,186	1,116	1,116	29,842	9,330.40
1989-10-18	1,206	1,216	1,206	1,206	14,921	10,082.90
1989-10-17	1,156	1,247	1,156	1,206	33,820	10,082.90
1989-10-16	1,106	1,156	1,106	1,156	10,942	9,664.82
1989-10-13	1,146	1,176	1,146	1,146	4,974	9,581.22
1989-10-12	1,146	1,156	1,126	1,146	43,768	9,581.22
1989-10-11	1,166	1,166	1,146	1,166	32,826	9,748.43
1989-10-09	1,257	1,257	1,237	1,237	28,847	10,342
1989-10-06	1,387	1,387	1,297	1,297	29,842	10,843.70
1989-10-05	1,337	1,397	1,327	1,397	333,231	11,679.70
1989-10-04	1,277	1,357	1,206	1,357	388,935	11,345.30
1989-10-03	1,156	1,287	1,156	1,277	266,585	10,676.50
1989-10-02	1,106	1,156	1,106	1,136	82,562	9,497.61
1989-09-29	1,056	1,106	1,056	1,076	46,752	8,995.98
1989-09-28	1,005	1,046	1,005	1,046	26,857	8,745.16
1989-09-27	1,015	1,025	1,005	1,005	31,831	8,402.38
1989-09-26	1,005	1,005	995	1,005	80,572	8,402.38
1989-09-25	1,005	1,005	995	1,005	51,725	8,402.38
1989-09-22	995	1,005	995	996	80,572	8,327.13
1989-09-21	975	985	965	985	91,514	8,235.17
1989-09-20	956	981	955	965	42,773	8,067.95
1989-09-19	941	955	938	955	34,815	7,984.35
1989-09-18	935	938	935	938	5,968	7,842.22
1989-09-14	934	935	934	934	2,984	7,808.78
1989-09-13	945	945	934	934	8,952	7,808.78
1989-09-12	944	945	944	945	1,989	7,900.74
1989-09-11	937	937	937	937	5,968	7,833.86
1989-09-08	924	924	924	924	6,963	7,725.17
1989-09-06	954	954	944	954	25,863	7,975.99
1989-09-05	954	954	954	954	1,989	7,975.99
1989-09-04	944	955	930	955	29,842	7,984.35
1989-09-01	944	944	930	940	38,794	7,858.94
1989-08-31	935	965	935	964	75,599	8,059.59
1989-08-30	905	925	905	925	344,173	7,733.53
1989-08-29	904	905	895	905	31,831	7,566.32
1989-08-28	905	905	904	904	25,863	7,557.96
1989-08-25	896	905	896	905	8,952	7,566.32
1989-08-24	895	895	895	895	3,979	7,482.71
1989-08-23	905	905	905	905	9,947	7,566.32
1989-08-22	905	905	905	905	20,889	7,566.32
1989-08-21	904	904	895	895	6,963	7,482.71
1989-08-18	905	905	905	905	45,757	7,566.32
1989-08-16	895	905	895	905	10,942	7,566.32
1989-08-15	883	895	883	895	3,979	7,482.71
1989-08-11	885	885	885	885	4,974	7,399.11
1989-08-10	895	895	884	884	2,984	7,390.75
1989-08-09	895	895	895	895	3,979	7,482.71
1989-08-08	904	904	895	895	6,963	7,482.71
1989-08-07	895	895	895	895	995	7,482.71
1989-08-04	905	905	905	905	15,916	7,566.32
1989-08-03	905	915	905	905	54,710	7,566.32
1989-08-02	905	905	900	905	29,842	7,566.32
1989-08-01	905	905	905	905	33,820	7,566.32
1989-07-28	890	890	890	890	2,984	7,440.91
1989-07-26	875	875	875	875	3,979	7,315.50
1989-07-24	855	855	855	855	5,968	7,148.29
1989-07-21	855	855	855	855	2,984	7,148.29
1989-07-20	855	855	855	855	7,958	7,148.29
1989-07-19	855	855	855	855	5,968	7,148.29
1989-07-18	854	855	854	855	7,958	7,148.29
1989-07-14	853	853	853	853	995	7,131.57
1989-07-13	853	853	853	853	1,989	7,131.57
1989-07-12	880	880	880	880	14,921	7,357.31
1989-07-10	885	885	885	885	1,989	7,399.11
1989-07-05	885	890	885	890	11,937	7,440.91
1989-07-03	881	881	881	881	995	7,365.67
1989-06-29	881	881	881	881	995	7,365.67
1989-06-28	905	905	904	904	19,894	7,557.96
1989-06-27	905	905	905	905	18,900	7,566.32
1989-06-26	905	905	905	905	29,842	7,566.32
1989-06-23	905	905	904	904	26,857	7,557.96
1989-06-22	905	905	904	904	13,926	7,557.96
1989-06-21	904	905	904	905	16,910	7,566.32
1989-06-20	904	904	904	904	13,926	7,557.96
1989-06-19	905	905	905	905	17,905	7,566.32
1989-06-16	905	905	905	905	8,952	7,566.32
1989-06-15	904	905	904	904	16,910	7,557.96
1989-06-13	891	904	891	904	4,974	7,557.96
1989-06-12	905	905	885	885	18,900	7,399.11
1989-06-09	905	905	904	905	84,551	7,566.32
1989-06-08	905	905	905	905	19,894	7,566.32
1989-06-07	895	895	890	890	24,868	7,440.91
1989-06-06	893	894	893	894	1,989	7,474.35
1989-06-05	890	900	890	900	1,989	7,524.52
1989-06-02	888	888	888	888	24,868	7,424.19
1989-06-01	890	890	886	888	9,947	7,424.19
1989-05-31	882	885	882	885	13,926	7,399.11
1989-05-30	881	881	881	881	995	7,365.67
1989-05-29	876	876	876	876	2,984	7,323.86
1989-05-26	871	872	871	872	3,979	7,290.42
1989-05-25	875	875	872	872	1,989	7,290.42
1989-05-24	875	875	875	875	995	7,315.50
1989-05-23	871	885	870	885	5,968	7,399.11
1989-05-18	870	870	869	869	10,942	7,265.34
1989-05-17	870	870	870	870	995	7,273.70
1989-05-15	882	895	869	869	9,947	7,265.34
1989-05-12	882	882	882	882	6,963	7,374.03
1989-05-11	894	894	885	885	6,963	7,399.11
1989-05-10	885	895	885	895	16,910	7,482.71
1989-05-09	875	885	866	885	17,905	7,399.11
1989-05-08	865	865	865	865	9,947	7,231.90
1989-05-02	855	855	845	855	7,958	7,148.29
1989-05-01	855	855	844	844	12,931	7,056.33
1989-04-28	855	865	844	844	16,910	7,056.33
1989-04-27	875	875	848	848	7,958	7,089.77
1989-04-26	865	865	865	865	4,974	7,231.90
1989-04-25	865	865	865	865	3,979	7,231.90
1989-04-24	865	865	865	865	4,974	7,231.90
1989-04-21	865	865	865	865	4,974	7,231.90
1989-04-20	875	875	875	875	1,989	7,315.50
1989-04-19	884	884	884	884	2,984	7,390.75
1989-04-18	885	885	885	885	10,942	7,399.11
1989-04-17	884	885	875	885	34,815	7,399.11
1989-04-13	886	886	875	885	3,979	7,399.11
1989-04-12	885	895	885	885	11,937	7,399.11
1989-04-11	885	885	885	885	24,868	7,399.11
1989-04-10	885	895	885	895	4,974	7,482.71
1989-04-07	895	900	885	885	9,947	7,399.11
1989-04-06	900	900	895	895	6,963	7,482.71
1989-04-05	895	895	895	895	12,931	7,482.71
1989-04-04	886	895	885	895	2,984	7,482.71
1989-04-03	895	895	885	885	4,974	7,399.11
1989-03-31	885	895	885	893	23,873	7,465.99
1989-03-30	885	900	885	895	25,863	7,482.71
1989-03-29	895	895	885	885	12,931	7,399.11
1989-03-28	903	903	894	895	21,884	7,482.71
1989-03-27	896	896	893	895	9,947	7,482.71
1989-03-24	895	895	894	894	5,968	7,474.35
1989-03-23	894	895	893	894	12,931	7,474.35
1989-03-22	900	905	894	894	19,894	7,474.35
1989-03-20	905	905	903	903	6,963	7,549.60
1989-03-16	905	905	905	905	9,947	7,566.32
1989-03-15	904	904	883	883	15,916	7,382.39
1989-03-14	905	905	903	905	32,826	7,566.32
1989-03-13	907	907	903	905	25,863	7,566.32
1989-03-10	900	905	895	905	39,789	7,566.32
1989-03-09	902	905	900	900	30,836	7,524.52
1989-03-08	914	916	906	906	42,773	7,574.68
1989-03-07	902	905	902	905	22,879	7,566.32
1989-03-06	905	905	902	902	18,900	7,541.24
1989-03-03	905	905	886	905	28,847	7,566.32
1989-03-02	895	905	895	895	17,905	7,482.71
1989-03-01	905	905	905	905	4,974	7,566.32
1989-02-28	905	915	905	915	21,884	7,649.93
1989-02-27	890	905	890	895	38,794	7,482.71
1989-02-23	904	904	904	904	995	7,557.96
1989-02-22	905	905	905	905	13,926	7,566.32
1989-02-21	894	895	885	895	3,979	7,482.71
1989-02-20	885	895	885	895	10,942	7,482.71
1989-02-17	894	894	885	885	37,799	7,399.11
1989-02-16	890	895	890	895	10,942	7,482.71
1989-02-15	886	886	886	886	11,937	7,407.47
1989-02-14	885	905	878	905	32,826	7,566.32
1989-02-13	875	878	875	878	2,984	7,340.58
1989-02-10	885	890	885	885	12,931	7,399.11
1989-02-09	890	895	890	895	16,910	7,482.71
1989-02-08	894	895	885	888	12,931	7,424.19
1989-02-07	876	895	876	895	27,852	7,482.71
1989-02-06	886	910	886	895	34,815	7,482.71
1989-02-03	905	915	895	915	31,831	7,649.93
1989-02-02	912	912	912	912	4,974	7,624.84
1989-02-01	944	944	895	902	19,894	7,541.24
1989-01-31	911	945	905	945	37,799	7,900.74
1989-01-30	935	937	906	906	22,879	7,574.68
1989-01-28	915	936	915	935	17,905	7,817.14
1989-01-27	955	955	905	905	11,937	7,566.32
1989-01-26	955	970	955	955	101,461	7,984.35
1989-01-25	960	960	945	955	153,187	7,984.35
1989-01-24	925	964	925	955	193,970	7,984.35
1989-01-23	875	914	871	914	122,351	7,641.57
1989-01-20	871	874	866	870	78,583	7,273.70
1989-01-19	865	875	855	870	81,567	7,273.70
1989-01-18	842	856	836	855	113,398	7,148.29
1989-01-17	804	834	804	834	36,805	6,972.72
1989-01-13	803	804	785	785	12,931	6,563.05
1989-01-12	803	804	803	803	35,810	6,713.54
1989-01-11	799	804	789	804	7,958	6,721.90
1989-01-10	801	801	800	800	4,974	6,688.46
1989-01-09	802	802	802	802	2,984	6,705.18
1989-01-06	802	804	802	804	13,926	6,721.90
1989-01-05	802	804	802	802	14,921	6,705.18
1989-01-04	804	804	802	802	15,916	6,705.18

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8392 (株)大分銀行 の時系列データ [1989年度]

8392 (株)大分銀行の時系列データ [1989年度]