8392 (株)大分銀行の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-19	524	524	524	524	994	4,176.30
1985-12-18	514	514	514	514	994	4,096.60
1985-12-17	523	523	523	523	994	4,168.33
1985-12-10	513	513	513	513	2,981	4,088.63
1985-12-09	513	513	513	513	5,963	4,088.63
1985-12-07	504	504	504	504	994	4,016.90
1985-12-06	503	517	503	517	2,981	4,120.51
1985-12-03	494	498	494	494	7,950	3,937.20
1985-12-02	482	488	482	488	14,907	3,889.38
1985-11-30	488	488	488	488	5,963	3,889.38
1985-11-29	488	488	488	488	8,944	3,889.38
1985-11-26	503	503	503	503	7,950	4,008.93
1985-11-25	503	503	503	503	34,782	4,008.93
1985-11-21	502	503	502	503	12,919	4,008.93
1985-11-20	503	503	502	502	16,894	4,000.96
1985-11-19	503	503	503	503	1,988	4,008.93
1985-11-18	503	503	503	503	994	4,008.93
1985-11-16	503	503	503	503	34,782	4,008.93
1985-11-15	503	503	502	502	11,925	4,000.96
1985-11-14	528	528	523	523	7,950	4,168.33
1985-11-12	527	527	527	527	994	4,200.21
1985-11-11	533	533	533	533	6,956	4,248.03
1985-11-08	533	533	533	533	10,932	4,248.03
1985-09-30	701	755	701	755	19,876	6,017.37
1985-09-21	729	729	729	729	25,838	5,810.15
1985-09-20	730	730	730	730	1,988	5,818.12
1985-09-19	704	755	704	755	54,658	6,017.37
1985-08-26	755	765	755	765	4,969	6,097.08
1985-08-23	750	765	750	765	14,907	6,097.08
1985-08-22	754	763	754	755	19,876	6,017.37
1985-08-20	755	774	755	774	49,689	6,168.81
1985-08-19	725	726	725	726	17,888	5,786.24
1985-08-16	755	765	755	765	18,882	6,097.08
1985-08-15	695	755	695	755	19,876	6,017.37
1985-08-12	699	699	699	699	1,988	5,571.05
1985-08-09	704	704	699	699	4,969	5,571.05
1985-08-08	705	705	705	705	20,869	5,618.87
1985-08-07	710	714	709	709	42,732	5,650.75
1985-08-06	714	714	704	714	34,782	5,690.60
1985-08-05	709	709	709	709	15,900	5,650.75
1985-08-02	735	735	723	725	18,882	5,778.27
1985-08-01	745	745	735	735	45,714	5,857.97
1985-07-31	765	775	765	765	74,533	6,097.08
1985-07-30	775	775	765	775	126,210	6,176.78
1985-07-29	755	785	754	772	54,658	6,152.87
1985-07-26	704	725	704	725	47,701	5,778.27
1985-07-25	675	693	675	693	26,832	5,523.23
1985-07-24	663	674	663	674	55,652	5,371.80
1985-07-23	663	663	663	663	3,975	5,284.13
1985-07-22	664	674	663	674	36,770	5,371.80
1985-07-20	664	665	663	663	26,832	5,284.13
1985-07-19	684	684	664	664	20,869	5,292.10
1985-07-18	663	664	659	664	56,645	5,292.10
1985-07-17	654	660	647	660	88,446	5,260.22
1985-07-16	654	654	645	647	63,602	5,156.61
1985-07-15	644	644	624	643	123,229	5,124.73
1985-07-12	630	645	624	624	104,347	4,973.30
1985-07-11	594	624	594	624	103,353	4,973.30
1985-07-10	575	584	574	584	20,869	4,654.50
1985-07-09	574	594	573	594	41,739	4,734.20
1985-07-08	553	575	553	575	4,969	4,582.77
1985-07-06	538	543	533	543	23,851	4,327.73
1985-07-05	533	543	533	543	10,932	4,327.73
1985-07-04	548	548	543	543	6,956	4,327.73
1985-07-03	543	548	543	548	4,969	4,367.58
1985-07-02	543	543	543	543	5,963	4,327.73
1985-06-28	533	533	533	533	994	4,248.03
1985-06-26	548	548	542	548	4,969	4,367.58
1985-06-25	548	548	548	548	994	4,367.58
1985-06-22	548	548	546	548	8,944	4,367.58
1985-06-21	542	542	542	542	31,801	4,319.76
1985-06-20	543	543	542	542	6,956	4,319.76
1985-06-19	543	543	543	543	2,981	4,327.73
1985-06-18	563	563	543	544	24,844	4,335.70
1985-06-15	573	573	573	573	994	4,566.83
1985-06-12	573	574	573	574	51,676	4,574.80
1985-06-11	571	571	571	571	994	4,550.89
1985-06-07	574	574	574	574	4,969	4,574.80
1985-06-06	574	574	574	574	4,969	4,574.80
1985-06-05	574	574	569	574	13,913	4,574.80
1985-06-03	563	563	563	563	1,988	4,487.13
1985-05-31	580	580	574	574	4,969	4,574.80
1985-05-30	579	584	579	584	6,956	4,654.50
1985-05-29	574	574	574	574	3,975	4,574.80
1985-05-28	563	563	558	558	10,932	4,447.28
1985-05-27	563	563	563	563	4,969	4,487.13
1985-05-24	544	544	544	544	1,988	4,335.70
1985-05-23	543	544	543	543	6,956	4,327.73
1985-05-21	553	553	543	543	4,969	4,327.73
1985-05-20	543	543	543	543	994	4,327.73
1985-05-18	543	543	538	538	11,925	4,287.88
1985-05-17	533	543	533	533	31,801	4,248.03
1985-05-14	532	533	532	533	2,981	4,248.03
1985-05-13	543	543	533	543	2,981	4,327.73
1985-05-10	542	543	542	543	4,969	4,327.73
1985-05-09	548	548	548	548	994	4,367.58
1985-05-08	547	553	547	553	10,932	4,407.43
1985-05-04	546	547	546	547	4,969	4,359.61
1985-04-30	548	552	548	548	18,882	4,367.58
1985-04-27	552	552	552	552	4,969	4,399.46
1985-04-26	552	552	552	552	4,969	4,399.46
1985-04-23	553	553	553	553	1,988	4,407.43
1985-04-22	558	558	558	558	2,981	4,447.28
1985-04-19	549	558	549	558	7,950	4,447.28
1985-04-17	593	593	593	593	1,988	4,726.23
1985-04-16	602	602	602	602	1,988	4,797.96
1985-04-15	604	604	604	604	7,950	4,813.90
1985-04-12	605	605	605	605	33,788	4,821.87
1985-04-11	590	605	590	605	24,844	4,821.87
1985-04-10	589	590	589	589	19,876	4,694.35
1985-04-09	572	584	572	584	50,683	4,654.50
1985-04-05	582	582	582	582	994	4,638.56
1985-04-04	584	584	584	584	30,807	4,654.50
1985-04-03	535	545	535	545	26,832	4,343.67
1985-04-02	535	535	533	534	6,956	4,256
1985-04-01	533	533	533	533	4,969	4,248.03
1985-03-30	541	541	533	533	33,788	4,248.03
1985-03-29	543	543	543	543	6,956	4,327.73
1985-03-28	544	544	543	543	39,751	4,327.73
1985-03-27	541	543	538	543	46,708	4,327.73
1985-03-26	543	543	543	543	15,900	4,327.73
1985-03-25	538	543	538	543	9,938	4,327.73
1985-03-23	533	541	531	531	19,876	4,232.09
1985-03-22	530	533	525	533	20,869	4,248.03
1985-03-20	523	528	518	525	40,745	4,184.27
1985-03-19	514	523	514	523	19,876	4,168.33
1985-03-18	513	513	513	513	22,857	4,088.63
1985-03-16	513	513	513	513	15,900	4,088.63
1985-03-15	504	513	504	513	4,969	4,088.63
1985-03-14	501	501	501	501	10,932	3,992.99
1985-03-08	501	501	501	501	994	3,992.99
1985-03-07	502	502	501	501	2,981	3,992.99
1985-03-06	502	502	502	502	994	4,000.96
1985-03-05	506	506	502	502	5,963	4,000.96
1985-03-04	503	503	503	503	1,988	4,008.93
1985-03-02	503	503	503	503	13,913	4,008.93
1985-03-01	503	503	503	503	9,938	4,008.93
1985-02-28	503	503	503	503	1,988	4,008.93
1985-02-27	494	498	494	498	20,869	3,969.08
1985-02-26	493	493	493	493	2,981	3,929.23
1985-02-25	493	493	493	493	9,938	3,929.23
1985-02-23	493	493	493	493	12,919	3,929.23
1985-02-22	494	494	494	494	5,963	3,937.20
1985-02-21	495	495	494	494	10,932	3,937.20
1985-02-20	498	498	493	493	5,963	3,929.23
1985-02-18	493	493	493	493	994	3,929.23
1985-02-16	492	493	492	493	16,894	3,929.23
1985-02-15	497	497	493	493	11,925	3,929.23
1985-02-12	512	512	512	512	6,956	4,080.66
1985-02-08	513	513	513	513	6,956	4,088.63
1985-02-07	513	513	513	513	19,876	4,088.63
1985-02-04	513	513	513	513	994	4,088.63
1985-02-02	513	513	513	513	16,894	4,088.63
1985-02-01	523	523	523	523	11,925	4,168.33
1985-01-31	519	523	519	523	8,944	4,168.33
1985-01-30	523	523	523	523	5,963	4,168.33
1985-01-29	535	535	535	535	8,944	4,263.97
1985-01-26	534	537	534	536	18,882	4,271.94
1985-01-25	533	533	533	533	13,913	4,248.03
1985-01-24	523	523	523	523	4,969	4,168.33
1985-01-22	523	533	513	513	19,876	4,088.63
1985-01-21	518	523	513	513	23,851	4,088.63
1985-01-19	513	513	513	513	34,782	4,088.63
1985-01-17	493	493	493	493	19,876	3,929.23
1985-01-14	483	483	483	483	16,894	3,849.53
1985-01-11	478	478	478	478	5,963	3,809.68
1985-01-10	473	473	473	473	21,863	3,769.83
1985-01-09	473	473	473	473	12,919	3,769.83
1985-01-08	473	473	473	473	5,963	3,769.83
1985-01-07	473	473	468	473	24,844	3,769.83
1985-01-05	473	473	473	473	7,950	3,769.83

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 [1985年度]

8392 (株)大分銀行の時系列データ [1985年度]