8392 (株)大分銀行 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-24 | 398 | 398 | 398 | 398 | 994 | 3,172.07 |
| 1983-12-21 | 398 | 398 | 398 | 398 | 35,776 | 3,172.07 |
| 1983-12-16 | 398 | 398 | 398 | 398 | 4,969 | 3,172.07 |
| 1983-12-14 | 398 | 398 | 398 | 398 | 8,944 | 3,172.07 |
| 1983-12-13 | 398 | 398 | 398 | 398 | 4,969 | 3,172.07 |
| 1983-12-12 | 399 | 399 | 399 | 399 | 994 | 3,180.04 |
| 1983-12-08 | 398 | 398 | 398 | 398 | 1,988 | 3,172.07 |
| 1983-12-07 | 398 | 398 | 398 | 398 | 6,956 | 3,172.07 |
| 1983-12-06 | 398 | 398 | 398 | 398 | 3,975 | 3,172.07 |
| 1983-12-05 | 396 | 398 | 396 | 398 | 59,627 | 3,172.07 |
| 1983-11-21 | 397 | 398 | 397 | 398 | 36,770 | 3,172.07 |
| 1983-11-17 | 398 | 398 | 398 | 398 | 9,938 | 3,172.07 |
| 1983-11-09 | 398 | 398 | 398 | 398 | 1,988 | 3,172.07 |
| 1983-10-21 | 400 | 400 | 400 | 400 | 34,782 | 3,188.01 |
| 1983-10-17 | 397 | 400 | 397 | 400 | 7,950 | 3,188.01 |
| 1983-10-15 | 397 | 397 | 397 | 397 | 994 | 3,164.10 |
| 1983-10-13 | 397 | 397 | 397 | 397 | 3,975 | 3,164.10 |
| 1983-10-12 | 397 | 400 | 397 | 400 | 19,876 | 3,188.01 |
| 1983-10-11 | 397 | 397 | 397 | 397 | 3,975 | 3,164.10 |
| 1983-09-28 | 400 | 400 | 400 | 400 | 1,988 | 3,188.01 |
| 1983-09-26 | 400 | 400 | 400 | 400 | 3,975 | 3,188.01 |
| 1983-09-24 | 400 | 400 | 400 | 400 | 9,938 | 3,188.01 |
| 1983-09-22 | 400 | 400 | 400 | 400 | 2,981 | 3,188.01 |
| 1983-09-20 | 400 | 400 | 400 | 400 | 1,988 | 3,188.01 |
| 1983-09-19 | 400 | 400 | 400 | 400 | 5,963 | 3,188.01 |
| 1983-09-08 | 400 | 400 | 400 | 400 | 5,963 | 3,188.01 |
| 1983-09-07 | 400 | 400 | 400 | 400 | 1,988 | 3,188.01 |
| 1983-09-06 | 399 | 399 | 399 | 399 | 994 | 3,180.04 |
| 1983-09-05 | 399 | 399 | 399 | 399 | 3,975 | 3,180.04 |
| 1983-08-30 | 399 | 399 | 399 | 399 | 1,988 | 3,180.04 |
| 1983-08-29 | 399 | 399 | 399 | 399 | 1,988 | 3,180.04 |
| 1983-08-26 | 399 | 399 | 399 | 399 | 3,975 | 3,180.04 |
| 1983-08-24 | 399 | 399 | 399 | 399 | 8,944 | 3,180.04 |
| 1983-08-23 | 399 | 399 | 399 | 399 | 4,969 | 3,180.04 |
| 1983-08-20 | 399 | 399 | 399 | 399 | 3,975 | 3,180.04 |
| 1983-08-19 | 399 | 399 | 399 | 399 | 1,988 | 3,180.04 |
| 1983-08-15 | 400 | 400 | 400 | 400 | 994 | 3,188.01 |
| 1983-08-10 | 400 | 400 | 400 | 400 | 1,988 | 3,188.01 |
| 1983-08-03 | 400 | 400 | 400 | 400 | 994 | 3,188.01 |
| 1983-08-01 | 403 | 403 | 403 | 403 | 2,981 | 3,211.92 |
| 1983-07-29 | 403 | 403 | 403 | 403 | 2,981 | 3,211.92 |
| 1983-07-27 | 399 | 399 | 399 | 399 | 15,900 | 3,180.04 |
| 1983-07-25 | 403 | 403 | 403 | 403 | 1,988 | 3,211.92 |
| 1983-07-21 | 399 | 399 | 399 | 399 | 2,981 | 3,180.04 |
| 1983-07-20 | 399 | 399 | 399 | 399 | 5,963 | 3,180.04 |
| 1983-07-19 | 399 | 399 | 399 | 399 | 994 | 3,180.04 |
| 1983-07-14 | 399 | 399 | 399 | 399 | 994 | 3,180.04 |
| 1983-07-12 | 399 | 399 | 399 | 399 | 2,981 | 3,180.04 |
| 1983-07-08 | 399 | 399 | 399 | 399 | 994 | 3,180.04 |
| 1983-07-04 | 397 | 397 | 397 | 397 | 994 | 3,164.10 |
| 1983-07-01 | 396 | 396 | 396 | 396 | 2,981 | 3,156.13 |
| 1983-06-29 | 396 | 396 | 396 | 396 | 1,988 | 3,156.13 |
| 1983-06-28 | 396 | 396 | 396 | 396 | 2,981 | 3,156.13 |
| 1983-06-24 | 396 | 396 | 396 | 396 | 3,975 | 3,156.13 |
| 1983-06-23 | 396 | 396 | 396 | 396 | 994 | 3,156.13 |
| 1983-06-13 | 395 | 395 | 395 | 395 | 2,981 | 3,148.16 |
| 1983-06-10 | 395 | 395 | 395 | 395 | 994 | 3,148.16 |
| 1983-06-08 | 394 | 394 | 394 | 394 | 9,938 | 3,140.19 |
| 1983-06-06 | 394 | 394 | 394 | 394 | 39,751 | 3,140.19 |
| 1983-06-03 | 394 | 394 | 394 | 394 | 7,950 | 3,140.19 |
| 1983-05-26 | 394 | 394 | 394 | 394 | 1,988 | 3,140.19 |
| 1983-05-24 | 394 | 394 | 394 | 394 | 994 | 3,140.19 |
| 1983-05-23 | 394 | 394 | 394 | 394 | 994 | 3,140.19 |
| 1983-05-19 | 394 | 394 | 394 | 394 | 994 | 3,140.19 |
| 1983-05-18 | 394 | 394 | 394 | 394 | 2,981 | 3,140.19 |
| 1983-05-17 | 394 | 394 | 394 | 394 | 1,988 | 3,140.19 |
| 1983-05-10 | 394 | 394 | 394 | 394 | 994 | 3,140.19 |
| 1983-05-09 | 394 | 394 | 394 | 394 | 6,956 | 3,140.19 |
| 1983-05-07 | 394 | 394 | 394 | 394 | 6,956 | 3,140.19 |
| 1983-05-06 | 394 | 394 | 394 | 394 | 1,988 | 3,140.19 |
| 1983-05-04 | 394 | 394 | 394 | 394 | 994 | 3,140.19 |
| 1983-05-02 | 394 | 394 | 394 | 394 | 6,956 | 3,140.19 |
| 1983-04-25 | 394 | 394 | 394 | 394 | 14,907 | 3,140.19 |
| 1983-04-23 | 394 | 394 | 394 | 394 | 2,981 | 3,140.19 |
| 1983-04-21 | 394 | 394 | 394 | 394 | 12,919 | 3,140.19 |
| 1983-04-20 | 394 | 394 | 394 | 394 | 994 | 3,140.19 |
| 1983-04-19 | 394 | 395 | 394 | 394 | 25,838 | 3,140.19 |
| 1983-04-15 | 395 | 395 | 395 | 395 | 994 | 3,148.16 |
| 1983-04-13 | 394 | 394 | 394 | 394 | 1,988 | 3,140.19 |
| 1983-04-11 | 394 | 394 | 394 | 394 | 8,944 | 3,140.19 |
| 1983-04-06 | 394 | 395 | 394 | 395 | 5,963 | 3,148.16 |
| 1983-04-05 | 394 | 394 | 394 | 394 | 994 | 3,140.19 |
| 1983-04-04 | 395 | 395 | 395 | 395 | 994 | 3,148.16 |
| 1983-04-02 | 395 | 395 | 395 | 395 | 4,969 | 3,148.16 |
| 1983-03-30 | 396 | 396 | 396 | 396 | 994 | 3,156.13 |
| 1983-03-28 | 396 | 396 | 396 | 396 | 2,981 | 3,156.13 |
| 1983-03-24 | 396 | 396 | 396 | 396 | 13,913 | 3,156.13 |
| 1983-03-23 | 396 | 396 | 396 | 396 | 1,988 | 3,156.13 |
| 1983-03-22 | 397 | 397 | 397 | 397 | 994 | 3,164.10 |
| 1983-03-17 | 396 | 396 | 396 | 396 | 8,944 | 3,156.13 |
| 1983-03-16 | 396 | 396 | 396 | 396 | 9,938 | 3,156.13 |
| 1983-03-09 | 396 | 396 | 396 | 396 | 994 | 3,156.13 |
| 1983-03-07 | 396 | 396 | 396 | 396 | 994 | 3,156.13 |
| 1983-03-04 | 396 | 396 | 396 | 396 | 14,907 | 3,156.13 |
| 1983-03-03 | 396 | 396 | 396 | 396 | 10,932 | 3,156.13 |
| 1983-02-24 | 396 | 396 | 396 | 396 | 4,969 | 3,156.13 |
| 1983-02-22 | 396 | 396 | 396 | 396 | 3,975 | 3,156.13 |
| 1983-02-21 | 396 | 396 | 396 | 396 | 994 | 3,156.13 |
| 1983-02-18 | 397 | 397 | 397 | 397 | 2,981 | 3,164.10 |
| 1983-02-16 | 396 | 396 | 396 | 396 | 10,932 | 3,156.13 |
| 1983-02-15 | 396 | 396 | 396 | 396 | 1,988 | 3,156.13 |
| 1983-02-14 | 396 | 396 | 396 | 396 | 13,913 | 3,156.13 |
| 1983-02-12 | 396 | 396 | 396 | 396 | 994 | 3,156.13 |
| 1983-02-10 | 396 | 396 | 396 | 396 | 994 | 3,156.13 |
| 1983-02-09 | 396 | 397 | 396 | 396 | 4,969 | 3,156.13 |
| 1983-02-08 | 396 | 396 | 396 | 396 | 2,981 | 3,156.13 |
| 1983-02-05 | 396 | 396 | 396 | 396 | 1,988 | 3,156.13 |
| 1983-01-31 | 396 | 396 | 396 | 396 | 994 | 3,156.13 |
| 1983-01-29 | 396 | 396 | 396 | 396 | 994 | 3,156.13 |
| 1983-01-28 | 396 | 396 | 396 | 396 | 2,981 | 3,156.13 |
| 1983-01-17 | 393 | 397 | 393 | 395 | 29,813 | 3,148.16 |
| 1983-01-14 | 393 | 393 | 393 | 393 | 994 | 3,132.22 |
| 1983-01-12 | 393 | 393 | 393 | 393 | 1,988 | 3,132.22 |
| 1983-01-11 | 393 | 393 | 393 | 393 | 994 | 3,132.22 |
| 1983-01-10 | 393 | 393 | 393 | 393 | 994 | 3,132.22 |
| 1983-01-04 | 392 | 392 | 392 | 392 | 1,988 | 3,124.25 |
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
