1. HOME >
  2. 株価時系列 >
  3. 8392 >
  4. 2011年

8392 (株)大分銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3022322322122233,0002,220
2011-12-2922122222022144,0002,210
2011-12-2822322322022043,0002,200
2011-12-2722222222022292,0002,220
2011-12-2622422422222234,0002,220
2011-12-2222422622222378,0002,230
2011-12-21224227223227117,0002,270
2011-12-20224225220220142,0002,200
2011-12-19223225221222111,0002,220
2011-12-1622823022522593,0002,250
2011-12-1523023122822863,0002,280
2011-12-1423223223023057,0002,300
2011-12-1323223323123197,0002,310
2011-12-12233235230233157,0002,330
2011-12-09233234232233211,0002,330
2011-12-0823223723123750,0002,370
2011-12-07230237228235165,0002,350
2011-12-0623023422922985,0002,290
2011-12-0523023423023392,0002,330
2011-12-0222923022822976,0002,290
2011-12-0123023222522777,0002,270
2011-11-30228230226226175,0002,260
2011-11-29224231222231141,0002,310
2011-11-2822722722122196,0002,210
2011-11-25224227223225112,0002,250
2011-11-24228228225226121,0002,260
2011-11-22226229226228130,0002,280
2011-11-2122722822522784,0002,270
2011-11-1823023022522799,0002,270
2011-11-17223232222231153,0002,310
2011-11-1622522522322486,0002,240
2011-11-1522522622322538,0002,250
2011-11-1422823022322779,0002,270
2011-11-1122422622222681,0002,260
2011-11-1022422722222782,0002,270
2011-11-0922822822422699,0002,260
2011-11-0822622722422560,0002,250
2011-11-0722422722322686,0002,260
2011-11-0422322422222461,0002,240
2011-11-02222222218222147,0002,220
2011-11-0122422622222661,0002,260
2011-10-31224226222224116,0002,240
2011-10-28225228223223133,0002,230
2011-10-27220224217222175,0002,220
2011-10-26219220217220143,0002,200
2011-10-2522222222022088,0002,200
2011-10-2422422622322496,0002,240
2011-10-2122522722422459,0002,240
2011-10-20227227224225106,0002,250
2011-10-1922923322822939,0002,290
2011-10-18229230228229104,0002,290
2011-10-1722722922422898,0002,280
2011-10-14229229224224240,0002,240
2011-10-13238238230230235,0002,300
2011-10-1224124123323784,0002,370
2011-10-1124424524124171,0002,410
2011-10-0724324724024260,0002,420
2011-10-0624324524324460,0002,440
2011-10-05248248239242115,0002,420
2011-10-04247252247249176,0002,490
2011-10-03252254245247192,0002,470
2011-09-30258260252260167,0002,600
2011-09-29251259251257287,0002,570
2011-09-28239250239250258,0002,500
2011-09-27231240230240132,0002,400
2011-09-26230230225228163,0002,280
2011-09-2222923122822965,0002,290
2011-09-21239240230231147,0002,310
2011-09-2023824023623670,0002,360
2011-09-16237243234243228,0002,430
2011-09-1523323623323578,0002,350
2011-09-14235235230232102,0002,320
2011-09-1323223523123386,0002,330
2011-09-1223323523023283,0002,320
2011-09-09240242239239194,0002,390
2011-09-0824224323924086,0002,400
2011-09-07237242235241140,0002,410
2011-09-06237237233236111,0002,360
2011-09-0523723823623731,0002,370
2011-09-02240242238241109,0002,410
2011-09-01242243241242121,0002,420
2011-08-31238241236241166,0002,410
2011-08-3023924023723859,0002,380
2011-08-2923423823123877,0002,380
2011-08-2623423523123578,0002,350
2011-08-2523723823423479,0002,340
2011-08-2423723823423595,0002,350
2011-08-23232236230235226,0002,350
2011-08-2224024023423885,0002,380
2011-08-1923624023524074,0002,400
2011-08-18239241237241177,0002,410
2011-08-17234239234238222,0002,380
2011-08-16230235229233154,0002,330
2011-08-15232232227228114,0002,280
2011-08-12227230225229156,0002,290
2011-08-11218229218226289,0002,260
2011-08-10220220214218116,0002,180
2011-08-09211217209217199,0002,170
2011-08-08216218214215182,0002,150
2011-08-05225225218219205,0002,190
2011-08-04229231228228114,0002,280
2011-08-03228230228229106,0002,290
2011-08-0223523723123187,0002,310
2011-08-01232238232235116,0002,350
2011-07-29232234230231168,0002,310
2011-07-28240240233234102,0002,340
2011-07-2724424424024088,0002,400
2011-07-2624524624424441,0002,440
2011-07-2524524624424433,0002,440
2011-07-22245247244246115,0002,460
2011-07-2124524624424559,0002,450
2011-07-20246248245245137,0002,450
2011-07-1924224424124485,0002,440
2011-07-1524024224024279,0002,420
2011-07-14241243240240105,0002,400
2011-07-13238244238242159,0002,420
2011-07-12244244240241160,0002,410
2011-07-1124424724324765,0002,470
2011-07-08247249244244213,0002,440
2011-07-0724724724524779,0002,470
2011-07-06245249240249161,0002,490
2011-07-05248251246247115,0002,470
2011-07-04246249242249203,0002,490
2011-07-01241241239241104,0002,410
2011-06-30235239234239158,0002,390
2011-06-2923423423223488,0002,340
2011-06-2822923422923294,0002,320
2011-06-2722822822622684,0002,260
2011-06-2422422722422797,0002,270
2011-06-2322422622222588,0002,250
2011-06-22223225223224213,0002,240
2011-06-21222223221222114,0002,220
2011-06-2022122322122172,0002,210
2011-06-17223223219221182,0002,210
2011-06-16220226220222177,0002,220
2011-06-1522122422122458,0002,240
2011-06-14216222216220134,0002,200
2011-06-13214216214215107,0002,150
2011-06-10219221215217413,0002,170
2011-06-09225225219219170,0002,190
2011-06-08225228223224167,0002,240
2011-06-07220227220227151,0002,270
2011-06-06223224219219171,0002,190
2011-06-03223225223223143,0002,230
2011-06-02223226223224130,0002,240
2011-06-01226228225227213,0002,270
2011-05-31225228224224150,0002,240
2011-05-30224225222224174,0002,240
2011-05-2722422622422488,0002,240
2011-05-26226226224226116,0002,260
2011-05-2522622822622679,0002,260
2011-05-24230230227228119,0002,280
2011-05-23234236229229189,0002,290
2011-05-20236238234234103,0002,340
2011-05-1924124123523592,0002,350
2011-05-18240242237240129,0002,400
2011-05-17246246237237148,0002,370
2011-05-1624424624324593,0002,450
2011-05-13253254243245259,0002,450
2011-05-12259260253253212,0002,530
2011-05-1126226325926197,0002,610
2011-05-1026326325925971,0002,590
2011-05-0926326426126490,0002,640
2011-05-06260263258263157,0002,630
2011-05-0226226226026198,0002,610
2011-04-28257259255257141,0002,570
2011-04-27256260255256106,0002,560
2011-04-26259260255256110,0002,560
2011-04-2526026425825964,0002,590
2011-04-22257263257261143,0002,610
2011-04-21261261257257228,0002,570
2011-04-20261261258259197,0002,590
2011-04-19260262258260111,0002,600
2011-04-18260267260263140,0002,630
2011-04-15262267260260161,0002,600
2011-04-14264265263263104,0002,630
2011-04-1326226526226361,0002,630
2011-04-12264266262262103,0002,620
2011-04-11267271264269127,0002,690
2011-04-08260268260266152,0002,660
2011-04-07264267257262210,0002,620
2011-04-06268268260262232,0002,620
2011-04-05272272262264236,0002,640
2011-04-04281281273275122,0002,750
2011-04-0128328628128298,0002,820
2011-03-31279282276282210,0002,820
2011-03-30276277271277210,0002,770
2011-03-29268276263274217,0002,740
2011-03-28269269265269201,0002,690
2011-03-25278278263266294,0002,660
2011-03-24280280270270230,0002,700
2011-03-23277280271276239,0002,760
2011-03-22269275266271279,0002,710
2011-03-18257260252257279,0002,570
2011-03-17250256247250275,0002,500
2011-03-16251261246257326,0002,570
2011-03-15262262231250419,0002,500
2011-03-14271290264267330,0002,670
2011-03-11296298293293326,0002,930
2011-03-10306306299299173,0002,990
2011-03-09308310307307122,0003,070
2011-03-0830731230530684,0003,060
2011-03-07315315308309132,0003,090
2011-03-04319319313313101,0003,130
2011-03-0331331631331584,0003,150
2011-03-02319320313313196,0003,130
2011-03-01325326322325202,0003,250
2011-02-28309323307323231,0003,230
2011-02-25300309299309281,0003,090
2011-02-24314315302304372,0003,040
2011-02-23319322316316260,0003,160
2011-02-22325326322325231,0003,250
2011-02-21326328323326171,0003,260
2011-02-18322326320322225,0003,220
2011-02-17319321318321193,0003,210
2011-02-1631832231831999,0003,190
2011-02-15318320316320158,0003,200
2011-02-14317318314318158,0003,180
2011-02-10313318313313190,0003,130
2011-02-09319320314316151,0003,160
2011-02-08316319315316107,0003,160
2011-02-07320320312316218,0003,160
2011-02-04315319314318211,0003,180
2011-02-03310313309312128,0003,120
2011-02-02313316312313174,0003,130
2011-02-01314314310313181,0003,130
2011-01-31313316310311169,0003,110
2011-01-28320320315315191,0003,150
2011-01-27316322316320296,0003,200
2011-01-26316319314316202,0003,160
2011-01-25309317307316261,0003,160
2011-01-24307308302308173,0003,080
2011-01-21306308305305217,0003,050
2011-01-2030430530230479,0003,040
2011-01-19309309300307231,0003,070
2011-01-18306312306307157,0003,070
2011-01-17311313306307108,0003,070
2011-01-14313316310310151,0003,100
2011-01-13314315311313162,0003,130
2011-01-12309313309310193,0003,100
2011-01-11306309304308216,0003,080
2011-01-07300309299303234,0003,030
2011-01-06299302298299253,0002,990
2011-01-05299299297298130,0002,980
2011-01-04296299295298123,0002,980

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