8392 (株)大分銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,493	2,533	2,486	2,517	22,200	2,517
2023-12-28	2,476	2,496	2,470	2,496	10,600	2,496
2023-12-27	2,470	2,493	2,468	2,490	28,700	2,490
2023-12-26	2,462	2,486	2,462	2,476	20,300	2,476
2023-12-25	2,504	2,505	2,474	2,484	20,300	2,484
2023-12-22	2,430	2,476	2,430	2,474	27,900	2,474
2023-12-21	2,429	2,434	2,404	2,431	62,800	2,431
2023-12-20	2,437	2,464	2,428	2,444	45,800	2,444
2023-12-19	2,470	2,475	2,437	2,455	44,800	2,455
2023-12-18	2,457	2,474	2,418	2,466	34,900	2,466
2023-12-15	2,491	2,502	2,458	2,477	27,400	2,477
2023-12-14	2,535	2,536	2,470	2,471	52,100	2,471
2023-12-13	2,532	2,563	2,532	2,548	27,500	2,548
2023-12-12	2,566	2,566	2,528	2,528	36,400	2,528
2023-12-11	2,587	2,607	2,548	2,569	44,200	2,569
2023-12-08	2,557	2,617	2,548	2,565	50,900	2,565
2023-12-07	2,552	2,577	2,552	2,577	28,600	2,577
2023-12-06	2,569	2,587	2,551	2,578	55,600	2,578
2023-12-05	2,609	2,627	2,573	2,573	33,200	2,573
2023-12-04	2,643	2,653	2,612	2,627	29,800	2,627
2023-12-01	2,663	2,665	2,638	2,661	20,500	2,661
2023-11-30	2,628	2,651	2,621	2,642	16,200	2,642
2023-11-29	2,660	2,691	2,624	2,628	32,900	2,628
2023-11-28	2,661	2,712	2,661	2,681	21,200	2,681
2023-11-27	2,670	2,675	2,645	2,661	15,100	2,661
2023-11-24	2,650	2,665	2,640	2,658	19,500	2,658
2023-11-22	2,623	2,663	2,620	2,651	13,400	2,651
2023-11-21	2,671	2,691	2,636	2,645	22,700	2,645
2023-11-20	2,665	2,710	2,657	2,665	17,400	2,665
2023-11-17	2,610	2,664	2,597	2,662	19,400	2,662
2023-11-16	2,638	2,673	2,615	2,620	22,900	2,620
2023-11-15	2,688	2,688	2,606	2,623	29,800	2,623
2023-11-14	2,707	2,730	2,625	2,654	35,700	2,654
2023-11-13	2,709	2,709	2,634	2,691	42,900	2,691
2023-11-10	2,671	2,689	2,640	2,683	32,600	2,683
2023-11-09	2,646	2,680	2,595	2,661	38,300	2,661
2023-11-08	2,820	2,820	2,613	2,652	91,400	2,652
2023-11-07	2,766	2,829	2,765	2,792	21,900	2,792
2023-11-06	2,863	2,863	2,790	2,791	31,700	2,791
2023-11-02	2,899	2,899	2,780	2,813	38,600	2,813
2023-11-01	2,820	2,856	2,793	2,844	85,600	2,844
2023-10-31	2,723	2,780	2,688	2,774	48,200	2,774
2023-10-30	2,709	2,755	2,677	2,687	38,100	2,687
2023-10-27	2,664	2,737	2,656	2,737	30,700	2,737
2023-10-26	2,684	2,711	2,653	2,664	23,100	2,664
2023-10-25	2,645	2,732	2,645	2,706	25,100	2,706
2023-10-24	2,713	2,713	2,634	2,694	29,200	2,694
2023-10-23	2,733	2,775	2,713	2,713	26,400	2,713
2023-10-20	2,765	2,786	2,726	2,733	29,400	2,733
2023-10-19	2,724	2,778	2,724	2,756	26,800	2,756
2023-10-18	2,768	2,787	2,731	2,767	32,400	2,767
2023-10-17	2,716	2,748	2,693	2,718	26,000	2,718
2023-10-16	2,657	2,709	2,646	2,699	30,100	2,699
2023-10-13	2,800	2,800	2,702	2,711	37,400	2,711
2023-10-12	2,786	2,807	2,770	2,788	36,900	2,788
2023-10-11	2,772	2,778	2,729	2,750	28,400	2,750
2023-10-10	2,703	2,737	2,680	2,732	22,500	2,732
2023-10-06	2,693	2,702	2,641	2,679	20,400	2,679
2023-10-05	2,577	2,669	2,577	2,660	36,000	2,660
2023-10-04	2,618	2,640	2,569	2,576	58,200	2,576
2023-10-03	2,738	2,738	2,654	2,668	57,000	2,668
2023-10-02	2,722	2,810	2,722	2,751	40,700	2,751
2023-09-29	2,826	2,826	2,707	2,718	49,700	2,718
2023-09-28	2,797	2,841	2,775	2,826	59,100	2,826
2023-09-27	2,774	2,812	2,746	2,806	47,100	2,806
2023-09-26	2,774	2,811	2,763	2,790	27,100	2,790
2023-09-25	2,820	2,820	2,752	2,771	43,300	2,771
2023-09-22	2,774	2,822	2,750	2,801	68,000	2,801
2023-09-21	2,794	2,819	2,771	2,790	51,000	2,790
2023-09-20	2,820	2,825	2,752	2,767	72,700	2,767
2023-09-19	2,802	2,845	2,783	2,814	100,900	2,814
2023-09-15	2,884	2,892	2,787	2,807	125,900	2,807
2023-09-14	2,876	2,893	2,844	2,875	79,500	2,875
2023-09-13	2,749	2,783	2,745	2,776	55,700	2,776
2023-09-12	2,747	2,763	2,700	2,749	45,100	2,749
2023-09-11	2,617	2,732	2,617	2,727	68,500	2,727
2023-09-08	2,591	2,606	2,565	2,567	57,400	2,567
2023-09-07	2,600	2,632	2,589	2,617	45,100	2,617
2023-09-06	2,531	2,619	2,531	2,609	54,300	2,609
2023-09-05	2,566	2,571	2,493	2,531	48,800	2,531
2023-09-04	2,500	2,543	2,500	2,540	39,000	2,540
2023-09-01	2,437	2,475	2,437	2,469	24,600	2,469
2023-08-31	2,436	2,446	2,431	2,437	14,600	2,437
2023-08-30	2,403	2,439	2,403	2,436	38,100	2,436
2023-08-29	2,392	2,411	2,378	2,388	28,200	2,388
2023-08-28	2,351	2,392	2,351	2,392	17,600	2,392
2023-08-25	2,325	2,343	2,322	2,338	16,800	2,338
2023-08-24	2,320	2,361	2,320	2,348	34,100	2,348
2023-08-23	2,323	2,323	2,303	2,321	20,000	2,321
2023-08-22	2,301	2,336	2,301	2,336	15,300	2,336
2023-08-21	2,325	2,326	2,301	2,301	20,300	2,301
2023-08-18	2,337	2,346	2,304	2,313	39,100	2,313
2023-08-17	2,314	2,346	2,281	2,337	25,500	2,337
2023-08-16	2,361	2,361	2,304	2,308	32,800	2,308
2023-08-15	2,410	2,416	2,386	2,394	20,800	2,394
2023-08-14	2,433	2,434	2,365	2,374	48,000	2,374
2023-08-10	2,406	2,415	2,383	2,407	39,100	2,407
2023-08-09	2,413	2,423	2,380	2,396	28,100	2,396
2023-08-08	2,421	2,445	2,417	2,437	14,300	2,437
2023-08-07	2,393	2,415	2,372	2,411	18,800	2,411
2023-08-04	2,364	2,415	2,360	2,389	19,600	2,389
2023-08-03	2,376	2,386	2,353	2,366	41,800	2,366
2023-08-02	2,395	2,424	2,383	2,383	26,600	2,383
2023-08-01	2,452	2,452	2,422	2,425	30,200	2,425
2023-07-31	2,449	2,470	2,422	2,453	53,300	2,453
2023-07-28	2,320	2,410	2,320	2,410	89,000	2,410
2023-07-27	2,295	2,320	2,282	2,314	24,200	2,314
2023-07-26	2,285	2,290	2,278	2,287	14,200	2,287
2023-07-25	2,262	2,282	2,262	2,275	18,600	2,275
2023-07-24	2,284	2,284	2,255	2,267	11,200	2,267
2023-07-21	2,288	2,288	2,267	2,276	30,200	2,276
2023-07-20	2,280	2,287	2,264	2,274	14,800	2,274
2023-07-19	2,270	2,284	2,251	2,267	25,200	2,267
2023-07-18	2,210	2,272	2,210	2,246	19,800	2,246
2023-07-14	2,241	2,241	2,199	2,207	16,200	2,207
2023-07-13	2,234	2,257	2,228	2,231	22,500	2,231
2023-07-12	2,260	2,268	2,214	2,234	33,700	2,234
2023-07-11	2,273	2,273	2,241	2,245	23,900	2,245
2023-07-10	2,248	2,277	2,248	2,253	48,500	2,253
2023-07-07	2,182	2,245	2,180	2,233	42,100	2,233
2023-07-06	2,215	2,230	2,195	2,197	24,000	2,197
2023-07-05	2,227	2,233	2,198	2,225	35,100	2,225
2023-07-04	2,180	2,228	2,180	2,227	49,900	2,227
2023-07-03	2,167	2,180	2,157	2,170	29,400	2,170
2023-06-30	2,170	2,185	2,149	2,162	44,100	2,162
2023-06-29	2,162	2,170	2,141	2,170	29,300	2,170
2023-06-28	2,124	2,160	2,124	2,160	22,200	2,160
2023-06-27	2,132	2,132	2,114	2,118	10,100	2,118
2023-06-26	2,130	2,137	2,105	2,125	16,900	2,125
2023-06-23	2,160	2,165	2,112	2,130	23,500	2,130
2023-06-22	2,146	2,168	2,144	2,160	35,900	2,160
2023-06-21	2,130	2,146	2,125	2,146	34,000	2,146
2023-06-20	2,115	2,128	2,109	2,124	35,000	2,124
2023-06-19	2,105	2,120	2,102	2,115	18,500	2,115
2023-06-16	2,104	2,115	2,098	2,110	19,900	2,110
2023-06-15	2,110	2,112	2,088	2,096	20,400	2,096
2023-06-14	2,091	2,116	2,091	2,110	22,000	2,110
2023-06-13	2,112	2,121	2,084	2,088	42,600	2,088
2023-06-12	2,101	2,113	2,101	2,112	13,400	2,112
2023-06-09	2,068	2,098	2,066	2,098	34,700	2,098
2023-06-08	2,066	2,094	2,061	2,065	18,100	2,065
2023-06-07	2,077	2,109	2,064	2,064	22,800	2,064
2023-06-06	2,073	2,087	2,066	2,078	11,200	2,078
2023-06-05	2,113	2,125	2,082	2,102	28,800	2,102
2023-06-02	2,065	2,098	2,065	2,092	24,300	2,092
2023-06-01	2,038	2,068	2,038	2,061	19,800	2,061
2023-05-31	2,066	2,077	2,049	2,051	31,400	2,051
2023-05-30	2,064	2,083	2,064	2,078	13,700	2,078
2023-05-29	2,075	2,082	2,056	2,070	16,600	2,070
2023-05-26	2,080	2,080	2,042	2,045	21,000	2,045
2023-05-25	2,062	2,081	2,056	2,066	16,700	2,066
2023-05-24	2,066	2,094	2,066	2,077	12,300	2,077
2023-05-23	2,082	2,103	2,059	2,066	27,200	2,066
2023-05-22	2,094	2,096	2,062	2,067	30,200	2,067
2023-05-19	2,151	2,151	2,089	2,094	64,600	2,094
2023-05-18	2,139	2,156	2,120	2,138	44,200	2,138
2023-05-17	2,063	2,105	2,063	2,103	26,900	2,103
2023-05-16	2,074	2,087	2,060	2,087	19,200	2,087
2023-05-15	2,079	2,103	2,048	2,060	21,100	2,060
2023-05-12	2,050	2,064	2,020	2,051	28,400	2,051
2023-05-11	2,032	2,057	2,032	2,053	11,300	2,053
2023-05-10	2,065	2,073	2,053	2,053	10,900	2,053
2023-05-09	2,039	2,056	2,025	2,051	19,700	2,051
2023-05-08	2,055	2,067	2,031	2,034	20,100	2,034
2023-05-02	2,088	2,088	2,055	2,071	10,200	2,071
2023-05-01	2,067	2,079	2,054	2,074	12,600	2,074
2023-04-28	2,054	2,076	2,047	2,064	26,400	2,064
2023-04-27	2,021	2,046	2,021	2,039	15,900	2,039
2023-04-26	2,050	2,050	2,022	2,030	18,100	2,030
2023-04-25	2,071	2,095	2,055	2,069	30,300	2,069
2023-04-24	2,119	2,119	2,076	2,078	14,300	2,078
2023-04-21	2,119	2,120	2,094	2,104	16,200	2,104
2023-04-20	2,081	2,124	2,075	2,111	22,900	2,111
2023-04-19	2,055	2,082	2,039	2,082	15,300	2,082
2023-04-18	2,045	2,083	2,045	2,064	22,200	2,064
2023-04-17	2,020	2,040	2,015	2,027	15,500	2,027
2023-04-14	2,030	2,034	2,010	2,015	28,700	2,015
2023-04-13	2,036	2,047	2,017	2,031	22,700	2,031
2023-04-12	2,060	2,066	2,040	2,043	11,200	2,043
2023-04-11	2,060	2,060	2,025	2,047	17,900	2,047
2023-04-10	2,048	2,057	2,035	2,043	13,500	2,043
2023-04-07	2,031	2,058	2,031	2,048	15,100	2,048
2023-04-06	2,041	2,055	2,019	2,025	24,800	2,025
2023-04-05	2,080	2,087	2,047	2,052	23,500	2,052
2023-04-04	2,113	2,119	2,085	2,110	42,200	2,110
2023-04-03	2,075	2,140	2,075	2,117	35,600	2,117
2023-03-31	2,035	2,058	2,027	2,046	35,100	2,046
2023-03-30	2,030	2,037	1,999	2,028	49,500	2,028
2023-03-29	2,045	2,065	2,038	2,061	34,100	2,061
2023-03-28	2,031	2,047	2,017	2,026	34,500	2,026
2023-03-27	2,024	2,025	2,000	2,019	27,800	2,019
2023-03-24	2,033	2,044	2,018	2,021	21,700	2,021
2023-03-23	2,045	2,054	2,013	2,045	30,800	2,045
2023-03-22	2,068	2,072	2,040	2,043	33,500	2,043
2023-03-20	2,031	2,060	2,011	2,018	43,900	2,018
2023-03-17	2,077	2,096	2,041	2,067	39,900	2,067
2023-03-16	2,024	2,072	2,004	2,057	49,000	2,057
2023-03-15	2,150	2,172	2,097	2,123	50,700	2,123
2023-03-14	2,091	2,099	2,040	2,061	139,800	2,061
2023-03-13	2,225	2,225	2,117	2,171	181,000	2,171
2023-03-10	2,344	2,347	2,270	2,283	74,900	2,283
2023-03-09	2,355	2,392	2,340	2,369	32,600	2,369
2023-03-08	2,332	2,356	2,329	2,341	18,000	2,341
2023-03-07	2,320	2,344	2,304	2,343	27,900	2,343
2023-03-06	2,370	2,371	2,316	2,320	32,600	2,320
2023-03-03	2,354	2,365	2,331	2,355	32,700	2,355
2023-03-02	2,375	2,377	2,303	2,357	52,500	2,357
2023-03-01	2,264	2,360	2,264	2,360	68,600	2,360
2023-02-28	2,325	2,325	2,276	2,286	38,500	2,286
2023-02-27	2,299	2,333	2,294	2,325	16,100	2,325
2023-02-24	2,330	2,360	2,299	2,308	48,900	2,308
2023-02-22	2,340	2,340	2,293	2,313	27,300	2,313
2023-02-21	2,270	2,312	2,270	2,308	19,600	2,308
2023-02-20	2,250	2,284	2,250	2,260	15,700	2,260
2023-02-17	2,215	2,250	2,205	2,248	17,300	2,248
2023-02-16	2,228	2,251	2,203	2,215	35,300	2,215
2023-02-15	2,220	2,249	2,220	2,248	24,900	2,248
2023-02-14	2,212	2,230	2,195	2,219	24,900	2,219
2023-02-13	2,188	2,215	2,172	2,172	20,500	2,172
2023-02-10	2,140	2,195	2,137	2,179	23,400	2,179
2023-02-09	2,145	2,155	2,127	2,146	14,100	2,146
2023-02-08	2,105	2,142	2,103	2,140	18,900	2,140
2023-02-07	2,059	2,120	2,058	2,103	25,800	2,103
2023-02-06	2,105	2,111	2,051	2,075	25,500	2,075
2023-02-03	2,119	2,132	2,085	2,105	54,000	2,105
2023-02-02	2,170	2,175	2,131	2,132	26,300	2,132
2023-02-01	2,196	2,220	2,173	2,184	18,600	2,184
2023-01-31	2,217	2,231	2,171	2,182	25,900	2,182
2023-01-30	2,174	2,224	2,171	2,206	34,500	2,206
2023-01-27	2,121	2,168	2,114	2,164	30,500	2,164
2023-01-26	2,146	2,152	2,111	2,115	17,400	2,115
2023-01-25	2,155	2,161	2,130	2,149	24,300	2,149
2023-01-24	2,120	2,160	2,103	2,155	23,900	2,155
2023-01-23	2,121	2,130	2,082	2,097	31,100	2,097
2023-01-20	2,068	2,110	2,050	2,105	16,300	2,105
2023-01-19	2,092	2,133	2,060	2,069	38,200	2,069
2023-01-18	2,076	2,090	2,016	2,089	38,400	2,089
2023-01-17	2,121	2,121	2,077	2,088	34,500	2,088
2023-01-16	2,189	2,210	2,131	2,132	45,500	2,132
2023-01-13	2,091	2,216	2,090	2,192	99,500	2,192
2023-01-12	1,994	2,108	1,992	2,093	86,500	2,093
2023-01-11	1,955	1,996	1,955	1,996	12,900	1,996
2023-01-10	1,999	2,011	1,961	1,961	21,300	1,961
2023-01-06	2,004	2,035	1,992	1,992	25,900	1,992
2023-01-05	2,062	2,070	2,023	2,023	35,600	2,023
2023-01-04	2,059	2,062	2,018	2,058	35,200	2,058

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 [2023年度]

8392 (株)大分銀行の時系列データ [2023年度]