8392 (株)大分銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,070 | 3,085 | 2,881 | 2,966 | 151,700 | 2,966 |
| 2025-04-03 | 3,255 | 3,280 | 3,150 | 3,210 | 58,200 | 3,210 |
| 2025-04-02 | 3,500 | 3,505 | 3,415 | 3,450 | 25,500 | 3,450 |
| 2025-04-01 | 3,515 | 3,645 | 3,480 | 3,480 | 35,000 | 3,480 |
| 2025-03-31 | 3,470 | 3,495 | 3,395 | 3,470 | 51,800 | 3,470 |
| 2025-03-28 | 3,610 | 3,610 | 3,525 | 3,550 | 44,800 | 3,550 |
| 2025-03-27 | 3,505 | 3,640 | 3,505 | 3,630 | 48,400 | 3,630 |
| 2025-03-26 | 3,500 | 3,550 | 3,470 | 3,535 | 38,800 | 3,535 |
| 2025-03-25 | 3,495 | 3,520 | 3,435 | 3,490 | 42,500 | 3,490 |
| 2025-03-24 | 3,515 | 3,515 | 3,460 | 3,495 | 41,200 | 3,495 |
| 2025-03-21 | 3,440 | 3,520 | 3,435 | 3,520 | 49,300 | 3,520 |
| 2025-03-19 | 3,430 | 3,465 | 3,425 | 3,440 | 26,100 | 3,440 |
| 2025-03-18 | 3,390 | 3,485 | 3,390 | 3,460 | 40,500 | 3,460 |
| 2025-03-17 | 3,390 | 3,410 | 3,375 | 3,390 | 28,000 | 3,390 |
| 2025-03-14 | 3,315 | 3,390 | 3,280 | 3,380 | 43,100 | 3,380 |
| 2025-03-13 | 3,250 | 3,355 | 3,250 | 3,320 | 38,200 | 3,320 |
| 2025-03-12 | 3,190 | 3,250 | 3,180 | 3,250 | 52,300 | 3,250 |
| 2025-03-11 | 3,165 | 3,200 | 3,120 | 3,190 | 50,600 | 3,190 |
| 2025-03-10 | 3,330 | 3,330 | 3,255 | 3,265 | 26,400 | 3,265 |
| 2025-03-07 | 3,260 | 3,350 | 3,235 | 3,330 | 43,500 | 3,330 |
| 2025-03-06 | 3,255 | 3,330 | 3,255 | 3,330 | 34,400 | 3,330 |
| 2025-03-05 | 3,255 | 3,285 | 3,230 | 3,250 | 27,300 | 3,250 |
| 2025-03-04 | 3,310 | 3,310 | 3,220 | 3,255 | 20,400 | 3,255 |
| 2025-03-03 | 3,360 | 3,365 | 3,275 | 3,310 | 24,500 | 3,310 |
| 2025-02-28 | 3,325 | 3,330 | 3,270 | 3,300 | 26,700 | 3,300 |
| 2025-02-27 | 3,265 | 3,335 | 3,255 | 3,335 | 26,000 | 3,335 |
| 2025-02-26 | 3,210 | 3,285 | 3,175 | 3,285 | 37,100 | 3,285 |
| 2025-02-25 | 3,245 | 3,310 | 3,220 | 3,220 | 57,800 | 3,220 |
| 2025-02-21 | 3,335 | 3,340 | 3,280 | 3,295 | 50,100 | 3,295 |
| 2025-02-20 | 3,455 | 3,455 | 3,340 | 3,375 | 46,200 | 3,375 |
| 2025-02-19 | 3,475 | 3,530 | 3,445 | 3,460 | 53,100 | 3,460 |
| 2025-02-18 | 3,420 | 3,485 | 3,420 | 3,465 | 33,400 | 3,465 |
| 2025-02-17 | 3,435 | 3,450 | 3,400 | 3,450 | 33,600 | 3,450 |
| 2025-02-14 | 3,400 | 3,465 | 3,385 | 3,420 | 60,800 | 3,420 |
| 2025-02-13 | 3,375 | 3,420 | 3,325 | 3,395 | 72,100 | 3,395 |
| 2025-02-12 | 3,265 | 3,375 | 3,200 | 3,345 | 113,500 | 3,345 |
| 2025-02-10 | 3,175 | 3,335 | 3,100 | 3,320 | 145,500 | 3,320 |
| 2025-02-07 | 3,125 | 3,165 | 3,115 | 3,145 | 35,700 | 3,145 |
| 2025-02-06 | 3,130 | 3,135 | 3,090 | 3,125 | 22,500 | 3,125 |
| 2025-02-05 | 3,120 | 3,180 | 3,105 | 3,115 | 40,100 | 3,115 |
| 2025-02-04 | 3,125 | 3,140 | 3,075 | 3,100 | 42,900 | 3,100 |
| 2025-02-03 | 3,120 | 3,125 | 3,055 | 3,055 | 35,100 | 3,055 |
| 2025-01-31 | 3,155 | 3,170 | 3,135 | 3,160 | 39,600 | 3,160 |
| 2025-01-30 | 3,120 | 3,155 | 3,115 | 3,145 | 36,600 | 3,145 |
| 2025-01-29 | 3,140 | 3,155 | 3,105 | 3,140 | 29,500 | 3,140 |
| 2025-01-28 | 3,095 | 3,140 | 3,095 | 3,130 | 21,500 | 3,130 |
| 2025-01-27 | 3,085 | 3,115 | 3,070 | 3,095 | 28,800 | 3,095 |
| 2025-01-24 | 3,035 | 3,070 | 3,020 | 3,050 | 28,000 | 3,050 |
| 2025-01-23 | 3,055 | 3,060 | 3,025 | 3,055 | 30,800 | 3,055 |
| 2025-01-22 | 3,090 | 3,095 | 3,065 | 3,075 | 13,700 | 3,075 |
| 2025-01-21 | 3,110 | 3,135 | 3,075 | 3,080 | 13,200 | 3,080 |
| 2025-01-20 | 3,065 | 3,120 | 3,065 | 3,095 | 15,200 | 3,095 |
| 2025-01-17 | 3,055 | 3,090 | 3,030 | 3,065 | 23,200 | 3,065 |
| 2025-01-16 | 3,080 | 3,110 | 3,060 | 3,065 | 17,600 | 3,065 |
| 2025-01-15 | 3,075 | 3,095 | 3,045 | 3,080 | 28,800 | 3,080 |
| 2025-01-14 | 3,050 | 3,055 | 2,997 | 3,025 | 30,800 | 3,025 |
| 2025-01-10 | 3,045 | 3,070 | 3,005 | 3,070 | 28,500 | 3,070 |
| 2025-01-09 | 3,070 | 3,090 | 3,025 | 3,030 | 39,500 | 3,030 |
| 2025-01-08 | 3,055 | 3,110 | 3,055 | 3,085 | 21,400 | 3,085 |
| 2025-01-07 | 3,110 | 3,110 | 3,060 | 3,070 | 22,900 | 3,070 |
| 2025-01-06 | 3,120 | 3,125 | 3,085 | 3,085 | 18,200 | 3,085 |
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