1. HOME >
  2. 株価時系列 >
  3. 8392 >
  4. 1984年

8392 (株)大分銀行 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-284734734734733,9753,769.83
1984-12-264734734734736,9563,769.83
1984-12-254734734734736,9563,769.83
1984-12-224734734734731,9883,769.83
1984-12-214734734734733,9753,769.83
1984-12-204734734734732,9813,769.83
1984-12-194734734734733,9753,769.83
1984-12-1847347347347310,9323,769.83
1984-12-174734734734733,9753,769.83
1984-12-144734734734739943,769.83
1984-12-134744744744749943,777.80
1984-12-124634634634632,9813,690.13
1984-12-114584584584582,9813,650.27
1984-12-1045845845845815,9003,650.27
1984-12-054584584584581,9883,650.27
1984-12-0445345345345310,9323,610.42
1984-12-034534534534534,9693,610.42
1984-12-014534534534534,9693,610.42
1984-11-3045345345345319,8763,610.42
1984-11-2844044344044323,8513,530.72
1984-11-2144144144144143,7263,514.78
1984-11-024464464464464,9693,554.63
1984-10-314464464464461,9883,554.63
1984-10-2044744744744711,9253,562.60
1984-10-194474474474479943,562.60
1984-10-174484484484487,9503,570.57
1984-10-164484484484482,9813,570.57
1984-10-064534534534538,9443,610.42
1984-09-254534534534532,9813,610.42
1984-09-224534534534533,9753,610.42
1984-09-2145245345245337,7643,610.42
1984-09-1945345345345328,8203,610.42
1984-09-1845345345345366,5833,610.42
1984-09-074534534534531,9883,610.42
1984-09-0645245345245336,7703,610.42
1984-09-014524524524522,9813,602.45
1984-08-254534534534539,9383,610.42
1984-08-2245345345345313,9133,610.42
1984-08-2145345345345327,8263,610.42
1984-08-184514534514531,9883,610.42
1984-08-1744345344345323,8513,610.42
1984-08-0844844844844849,6893,570.57
1984-08-064484484484482,9813,570.57
1984-08-044504504504509943,586.51
1984-07-254524524524529943,602.45
1984-07-2145345345345319,8763,610.42
1984-07-1645345345345316,8943,610.42
1984-07-1345345345345314,9073,610.42
1984-07-124534534534539943,610.42
1984-07-114534534534533,9753,610.42
1984-07-094544544544549943,618.39
1984-07-064534534534532,9813,610.42
1984-07-0545345345345310,9323,610.42
1984-07-044534534534534,9693,610.42
1984-07-034534534534539943,610.42
1984-06-304534534534539943,610.42
1984-06-294534534534539,9383,610.42
1984-06-274534534534533,9753,610.42
1984-06-2245345345345311,9253,610.42
1984-06-2145345345345319,8763,610.42
1984-06-194534534534539,9383,610.42
1984-06-184534534534533,9753,610.42
1984-06-164534534534539943,610.42
1984-06-154534534534539943,610.42
1984-06-134534534534539943,610.42
1984-06-1245345345345315,9003,610.42
1984-06-114534534534533,9753,610.42
1984-06-084534534534532,9813,610.42
1984-06-074534534534539943,610.42
1984-06-0645145345145312,9193,610.42
1984-05-254534534534533,9753,610.42
1984-05-2145345345345341,7393,610.42
1984-05-174534534534539943,610.42
1984-05-1645145345145315,9003,610.42
1984-05-144544544534532,9813,610.42
1984-05-114544544544541,9883,618.39
1984-05-104534534534537,9503,610.42
1984-05-094534534534533,9753,610.42
1984-05-084544544544549943,618.39
1984-05-074534534534535,9633,610.42
1984-05-0444945344945319,8763,610.42
1984-05-0244644644644611,9253,554.63
1984-05-014484484474473,9753,562.60
1984-04-284484484484482,9813,570.57
1984-04-274514514494491,9883,578.54
1984-04-2644844844844835,7763,570.57
1984-04-2544844844844811,9253,570.57
1984-04-2444945144444448,6953,538.69
1984-04-2344144144144122,8573,514.78
1984-04-2144344344344343,7263,530.72
1984-04-1844644644344311,9253,530.72
1984-04-034524524514512,9813,594.48
1984-03-2745345345345314,9073,610.42
1984-03-2645145345145318,8823,610.42
1984-03-24453453453453139,1293,610.42
1984-03-2345145145145110,9323,594.48
1984-03-194534534534531,9883,610.42
1984-03-1345245245245211,9253,602.45
1984-03-124564564564562,9813,634.33
1984-03-094584584584589943,650.27
1984-03-024624624624621,9883,682.16
1984-02-2945846345846312,9193,690.13
1984-02-2846046346046336,7703,690.13
1984-02-244624624624629943,682.16
1984-02-224674674674679943,722.01
1984-02-204634684634689,9383,729.98
1984-02-1646847346846824,8443,729.98
1984-02-1546846846846836,7703,729.98
1984-02-1446846846846878,5083,729.98
1984-02-074184184184189943,331.47
1984-02-064174174174174,9693,323.50
1984-02-034174174174179943,323.50
1984-02-024174174174171,9883,323.50
1984-01-314184184174185,9633,331.47
1984-01-284184184184189943,331.47
1984-01-234144144144142,9813,299.59
1984-01-204094094094091,9883,259.74
1984-01-1940440440440414,9073,219.89
1984-01-184044044044042,9813,219.89
1984-01-1740040340040311,9253,211.92
1984-01-133983983983989943,172.07
1984-01-123983983983981,9883,172.07
1984-01-113983983983984,9693,172.07
1984-01-053983983983981,9883,172.07

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