8392 (株)大分銀行の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,135	2,135	2,035	2,035	34,300	2,035
2020-12-29	2,130	2,144	2,091	2,140	20,700	2,140
2020-12-28	2,081	2,125	2,061	2,125	40,400	2,125
2020-12-25	2,082	2,087	2,026	2,062	20,900	2,062
2020-12-24	2,063	2,099	2,063	2,082	25,500	2,082
2020-12-23	2,035	2,071	2,011	2,071	33,200	2,071
2020-12-22	2,043	2,045	2,013	2,035	58,100	2,035
2020-12-21	2,121	2,183	2,046	2,060	54,600	2,060
2020-12-18	2,125	2,144	2,094	2,119	44,400	2,119
2020-12-17	2,169	2,178	2,116	2,147	22,200	2,147
2020-12-16	2,208	2,208	2,159	2,159	30,400	2,159
2020-12-15	2,215	2,220	2,176	2,184	29,400	2,184
2020-12-14	2,280	2,281	2,217	2,226	61,700	2,226
2020-12-11	2,316	2,323	2,262	2,276	35,000	2,276
2020-12-10	2,354	2,375	2,326	2,338	30,400	2,338
2020-12-09	2,330	2,354	2,303	2,340	34,400	2,340
2020-12-08	2,316	2,351	2,284	2,332	30,900	2,332
2020-12-07	2,370	2,370	2,319	2,323	23,500	2,323
2020-12-04	2,350	2,373	2,314	2,370	30,800	2,370
2020-12-03	2,311	2,350	2,293	2,350	19,500	2,350
2020-12-02	2,310	2,340	2,280	2,311	51,800	2,311
2020-12-01	2,326	2,326	2,277	2,300	26,300	2,300
2020-11-30	2,377	2,380	2,262	2,325	36,900	2,325
2020-11-27	2,383	2,396	2,344	2,371	27,400	2,371
2020-11-26	2,360	2,386	2,328	2,369	23,000	2,369
2020-11-25	2,427	2,427	2,341	2,341	33,800	2,341
2020-11-24	2,476	2,476	2,385	2,388	43,600	2,388
2020-11-20	2,440	2,459	2,417	2,429	19,800	2,429
2020-11-19	2,466	2,466	2,386	2,440	58,800	2,440
2020-11-18	2,460	2,509	2,406	2,500	76,300	2,500
2020-11-17	2,572	2,572	2,463	2,491	46,800	2,491
2020-11-16	2,575	2,592	2,531	2,555	23,800	2,555
2020-11-13	2,576	2,576	2,499	2,521	22,500	2,521
2020-11-12	2,584	2,584	2,529	2,581	18,800	2,581
2020-11-11	2,599	2,611	2,530	2,560	28,400	2,560
2020-11-10	2,580	2,672	2,442	2,540	47,900	2,540
2020-11-09	2,568	2,568	2,505	2,536	18,900	2,536
2020-11-06	2,531	2,585	2,489	2,568	26,100	2,568
2020-11-05	2,417	2,570	2,370	2,543	67,800	2,543
2020-11-04	2,506	2,506	2,404	2,421	43,700	2,421
2020-11-02	2,437	2,531	2,437	2,531	27,600	2,531
2020-10-30	2,519	2,519	2,380	2,407	26,600	2,407
2020-10-29	2,470	2,500	2,456	2,470	10,300	2,470
2020-10-28	2,490	2,517	2,427	2,485	17,300	2,485
2020-10-27	2,518	2,519	2,482	2,491	9,900	2,491
2020-10-26	2,513	2,528	2,506	2,521	9,200	2,521
2020-10-23	2,542	2,554	2,499	2,542	13,400	2,542
2020-10-22	2,532	2,545	2,508	2,512	9,700	2,512
2020-10-21	2,527	2,568	2,525	2,532	13,400	2,532
2020-10-20	2,507	2,527	2,492	2,498	16,200	2,498
2020-10-19	2,474	2,518	2,474	2,510	13,000	2,510
2020-10-16	2,435	2,474	2,407	2,459	10,300	2,459
2020-10-15	2,460	2,471	2,415	2,435	9,300	2,435
2020-10-14	2,438	2,478	2,408	2,445	10,200	2,445
2020-10-13	2,513	2,513	2,435	2,438	11,100	2,438
2020-10-12	2,475	2,490	2,450	2,474	5,800	2,474
2020-10-09	2,503	2,503	2,449	2,495	15,100	2,495
2020-10-08	2,462	2,526	2,439	2,498	20,600	2,498
2020-10-07	2,470	2,481	2,416	2,460	12,100	2,460
2020-10-06	2,478	2,486	2,412	2,470	12,200	2,470
2020-10-05	2,395	2,454	2,395	2,447	13,400	2,447
2020-10-02	2,471	2,473	2,398	2,402	20,300	2,402
2020-09-30	2,522	2,522	2,429	2,435	17,700	2,435
2020-09-29	2,521	2,593	2,482	2,510	26,900	2,510
2020-09-28	2,462	2,537	2,427	2,527	26,400	2,527
2020-09-25	2,440	2,440	2,391	2,432	14,500	2,432
2020-09-24	2,412	2,417	2,362	2,390	13,000	2,390
2020-09-23	2,452	2,452	2,355	2,396	27,300	2,396
2020-09-18	2,452	2,482	2,432	2,452	28,700	2,452
2020-09-17	2,417	2,448	2,415	2,440	6,100	2,440
2020-09-16	2,450	2,451	2,418	2,427	14,600	2,427
2020-09-15	2,448	2,448	2,377	2,434	18,100	2,434
2020-09-14	2,448	2,448	2,407	2,432	12,600	2,432
2020-09-11	2,386	2,446	2,386	2,440	25,000	2,440
2020-09-10	2,440	2,440	2,344	2,408	31,700	2,408
2020-09-09	2,474	2,490	2,401	2,414	28,400	2,414
2020-09-08	2,508	2,558	2,500	2,550	10,300	2,550
2020-09-07	2,470	2,590	2,462	2,508	15,600	2,508
2020-09-04	2,351	2,474	2,351	2,469	21,000	2,469
2020-09-03	2,446	2,459	2,375	2,385	24,600	2,385
2020-09-02	2,442	2,450	2,408	2,446	16,100	2,446
2020-09-01	2,443	2,443	2,395	2,410	12,400	2,410
2020-08-31	2,455	2,495	2,433	2,443	8,400	2,443
2020-08-28	2,439	2,491	2,414	2,474	25,300	2,474
2020-08-27	2,481	2,481	2,420	2,439	8,100	2,439
2020-08-26	2,488	2,504	2,467	2,471	10,200	2,471
2020-08-25	2,411	2,512	2,411	2,511	15,700	2,511
2020-08-24	2,438	2,438	2,399	2,401	6,400	2,401
2020-08-21	2,498	2,502	2,420	2,438	15,000	2,438
2020-08-20	2,498	2,503	2,469	2,498	12,000	2,498
2020-08-19	2,569	2,569	2,478	2,485	14,500	2,485
2020-08-18	2,587	2,588	2,536	2,569	12,900	2,569
2020-08-17	2,560	2,583	2,543	2,562	5,100	2,562
2020-08-14	2,544	2,568	2,512	2,549	11,500	2,549
2020-08-13	2,510	2,544	2,484	2,544	22,100	2,544
2020-08-12	2,458	2,499	2,458	2,497	12,600	2,497
2020-08-11	2,372	2,470	2,351	2,455	17,600	2,455
2020-08-07	2,393	2,440	2,353	2,353	15,700	2,353
2020-08-06	2,483	2,506	2,424	2,424	10,400	2,424
2020-08-05	2,510	2,510	2,477	2,483	16,400	2,483
2020-08-04	2,442	2,530	2,442	2,529	16,800	2,529
2020-08-03	2,358	2,430	2,358	2,420	14,800	2,420
2020-07-31	2,410	2,411	2,351	2,358	22,100	2,358
2020-07-30	2,421	2,428	2,396	2,417	17,300	2,417
2020-07-29	2,383	2,435	2,378	2,409	16,400	2,409
2020-07-28	2,395	2,462	2,391	2,412	17,400	2,412
2020-07-27	2,389	2,425	2,363	2,421	20,900	2,421
2020-07-22	2,456	2,479	2,437	2,438	13,600	2,438
2020-07-21	2,441	2,480	2,399	2,480	40,200	2,480
2020-07-20	2,410	2,457	2,377	2,440	34,800	2,440
2020-07-17	2,400	2,448	2,364	2,419	33,400	2,419
2020-07-16	2,429	2,457	2,378	2,399	54,300	2,399
2020-07-15	2,379	2,447	2,362	2,443	42,300	2,443
2020-07-14	2,376	2,405	2,333	2,377	26,100	2,377
2020-07-13	2,328	2,398	2,308	2,362	21,200	2,362
2020-07-10	2,333	2,333	2,266	2,282	27,900	2,282
2020-07-09	2,365	2,375	2,329	2,333	35,500	2,333
2020-07-08	2,395	2,424	2,365	2,365	11,700	2,365
2020-07-07	2,467	2,467	2,391	2,426	9,200	2,426
2020-07-06	2,412	2,472	2,412	2,442	15,300	2,442
2020-07-03	2,368	2,411	2,336	2,402	13,300	2,402
2020-07-02	2,376	2,389	2,330	2,367	22,500	2,367
2020-07-01	2,381	2,391	2,341	2,351	19,300	2,351
2020-06-30	2,430	2,449	2,341	2,375	27,500	2,375
2020-06-29	2,403	2,421	2,325	2,408	22,000	2,408
2020-06-26	2,423	2,423	2,381	2,403	10,400	2,403
2020-06-25	2,354	2,422	2,315	2,414	16,700	2,414
2020-06-24	2,407	2,407	2,338	2,354	4,500	2,354
2020-06-23	2,429	2,429	2,337	2,400	34,400	2,400
2020-06-22	2,356	2,415	2,356	2,399	14,900	2,399
2020-06-19	2,450	2,450	2,336	2,356	30,700	2,356
2020-06-18	2,406	2,428	2,355	2,423	11,600	2,423
2020-06-17	2,453	2,469	2,315	2,397	20,500	2,397
2020-06-16	2,380	2,422	2,345	2,422	12,800	2,422
2020-06-15	2,311	2,319	2,265	2,280	8,900	2,280
2020-06-12	2,339	2,339	2,276	2,311	17,700	2,311
2020-06-11	2,421	2,440	2,359	2,359	12,100	2,359
2020-06-10	2,504	2,504	2,445	2,455	7,100	2,455
2020-06-09	2,492	2,505	2,433	2,505	11,900	2,505
2020-06-08	2,413	2,477	2,413	2,455	15,400	2,455
2020-06-05	2,488	2,494	2,400	2,414	14,200	2,414
2020-06-04	2,433	2,479	2,430	2,479	12,300	2,479
2020-06-03	2,433	2,454	2,361	2,424	16,600	2,424
2020-06-02	2,430	2,447	2,389	2,431	23,800	2,431
2020-06-01	2,556	2,556	2,391	2,418	22,100	2,418
2020-05-29	2,599	2,599	2,419	2,525	33,200	2,525
2020-05-28	2,575	2,599	2,549	2,597	30,000	2,597
2020-05-27	2,419	2,544	2,374	2,529	31,400	2,529
2020-05-26	2,362	2,421	2,362	2,419	15,800	2,419
2020-05-25	2,399	2,399	2,335	2,360	7,000	2,360
2020-05-22	2,434	2,435	2,362	2,363	13,300	2,363
2020-05-21	2,344	2,434	2,327	2,434	14,800	2,434
2020-05-20	2,313	2,363	2,301	2,316	14,100	2,316
2020-05-19	2,365	2,400	2,309	2,326	24,500	2,326
2020-05-18	2,336	2,351	2,288	2,340	20,200	2,340
2020-05-15	2,237	2,399	2,234	2,375	47,800	2,375
2020-05-14	2,176	2,219	2,138	2,187	14,000	2,187
2020-05-13	2,176	2,187	2,117	2,166	22,100	2,166
2020-05-12	2,097	2,197	2,097	2,160	13,800	2,160
2020-05-11	2,148	2,171	2,119	2,162	8,900	2,162
2020-05-08	2,144	2,144	2,107	2,132	6,700	2,132
2020-05-07	2,129	2,137	2,058	2,113	22,800	2,113
2020-05-01	2,154	2,155	2,107	2,125	12,600	2,125
2020-04-30	2,199	2,222	2,154	2,154	23,200	2,154
2020-04-28	2,200	2,234	2,124	2,141	37,300	2,141
2020-04-27	2,027	2,084	1,998	2,084	13,500	2,084
2020-04-24	2,015	2,023	1,965	2,019	18,500	2,019
2020-04-23	1,950	2,026	1,902	2,026	19,100	2,026
2020-04-22	2,028	2,078	1,924	1,936	20,500	1,936
2020-04-21	2,053	2,058	2,017	2,028	14,200	2,028
2020-04-20	2,049	2,106	2,049	2,053	12,500	2,053
2020-04-17	2,064	2,136	2,028	2,049	21,400	2,049
2020-04-16	1,890	2,062	1,890	2,062	22,800	2,062
2020-04-15	2,027	2,053	1,902	1,924	30,200	1,924
2020-04-14	1,997	2,048	1,975	2,035	13,000	2,035
2020-04-13	2,049	2,052	1,970	2,005	11,500	2,005
2020-04-10	2,000	2,059	1,965	2,049	16,800	2,049
2020-04-09	2,013	2,041	1,935	1,960	19,500	1,960
2020-04-08	1,905	2,048	1,891	2,015	34,100	2,015
2020-04-07	1,858	1,900	1,800	1,900	18,600	1,900
2020-04-06	1,727	1,831	1,708	1,825	17,200	1,825
2020-04-03	1,705	1,785	1,703	1,732	16,800	1,732
2020-04-02	1,822	1,822	1,698	1,726	17,700	1,726
2020-04-01	1,907	1,915	1,802	1,825	19,800	1,825
2020-03-31	2,031	2,056	1,884	1,907	24,500	1,907
2020-03-30	2,059	2,074	1,944	2,020	33,700	2,020
2020-03-27	2,060	2,109	2,024	2,109	60,700	2,109
2020-03-26	1,989	1,989	1,860	1,930	50,300	1,930
2020-03-25	1,950	1,994	1,931	1,994	24,300	1,994
2020-03-24	1,910	1,939	1,855	1,929	29,500	1,929
2020-03-23	1,602	1,861	1,602	1,855	40,000	1,855
2020-03-19	1,712	1,712	1,600	1,600	58,000	1,600
2020-03-18	1,800	1,838	1,666	1,672	30,900	1,672
2020-03-17	1,590	1,797	1,572	1,771	46,800	1,771
2020-03-16	1,600	1,682	1,591	1,632	25,400	1,632
2020-03-13	1,548	1,611	1,514	1,599	68,300	1,599
2020-03-12	1,800	1,800	1,694	1,718	42,800	1,718
2020-03-11	1,863	1,910	1,818	1,820	37,900	1,820
2020-03-10	1,829	1,940	1,792	1,897	28,100	1,897
2020-03-09	1,960	1,960	1,837	1,860	36,200	1,860
2020-03-06	2,051	2,051	1,987	1,992	36,000	1,992
2020-03-05	2,131	2,131	2,096	2,101	24,500	2,101
2020-03-04	2,127	2,138	2,094	2,108	33,900	2,108
2020-03-03	2,172	2,193	2,161	2,175	42,700	2,175
2020-03-02	2,072	2,129	2,054	2,127	38,700	2,127
2020-02-28	2,075	2,092	2,051	2,072	30,100	2,072
2020-02-27	2,140	2,140	2,108	2,121	24,900	2,121
2020-02-26	2,130	2,160	2,130	2,157	27,700	2,157
2020-02-25	2,203	2,214	2,177	2,177	54,100	2,177
2020-02-21	2,273	2,281	2,264	2,280	20,000	2,280
2020-02-20	2,278	2,306	2,268	2,273	14,000	2,273
2020-02-19	2,307	2,312	2,274	2,278	29,200	2,278
2020-02-18	2,359	2,359	2,308	2,314	19,500	2,314
2020-02-17	2,409	2,409	2,350	2,365	7,900	2,365
2020-02-14	2,441	2,441	2,381	2,409	21,800	2,409
2020-02-13	2,472	2,473	2,429	2,450	18,900	2,450
2020-02-12	2,575	2,575	2,458	2,484	23,800	2,484
2020-02-10	2,546	2,560	2,531	2,551	9,500	2,551
2020-02-07	2,617	2,617	2,564	2,574	7,200	2,574
2020-02-06	2,604	2,626	2,588	2,617	17,700	2,617
2020-02-05	2,550	2,594	2,550	2,562	15,300	2,562
2020-02-04	2,531	2,550	2,527	2,550	8,100	2,550
2020-02-03	2,506	2,544	2,505	2,533	7,900	2,533
2020-01-31	2,559	2,573	2,548	2,556	13,700	2,556
2020-01-30	2,560	2,560	2,514	2,548	15,100	2,548
2020-01-29	2,552	2,569	2,540	2,569	8,000	2,569
2020-01-28	2,539	2,575	2,515	2,572	17,100	2,572
2020-01-27	2,579	2,599	2,536	2,557	25,100	2,557
2020-01-24	2,643	2,643	2,608	2,608	20,100	2,608
2020-01-23	2,661	2,674	2,647	2,648	12,300	2,648
2020-01-22	2,660	2,685	2,660	2,664	10,100	2,664
2020-01-21	2,669	2,685	2,660	2,682	8,000	2,682
2020-01-20	2,654	2,687	2,636	2,668	11,300	2,668
2020-01-17	2,641	2,666	2,640	2,654	12,300	2,654
2020-01-16	2,681	2,681	2,638	2,638	10,800	2,638
2020-01-15	2,666	2,682	2,650	2,682	26,200	2,682
2020-01-14	2,712	2,712	2,657	2,676	22,600	2,676
2020-01-10	2,731	2,735	2,703	2,708	10,500	2,708
2020-01-09	2,706	2,740	2,706	2,713	12,200	2,713
2020-01-08	2,730	2,730	2,690	2,691	17,300	2,691
2020-01-07	2,739	2,785	2,732	2,768	13,900	2,768
2020-01-06	2,727	2,739	2,692	2,713	30,400	2,713

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 [2020年度]

8392 (株)大分銀行の時系列データ [2020年度]