1. HOME >
  2. 株価時系列 >
  3. 8392 >
  4. 1986年

8392 (株)大分銀行 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2755855855455410,9324,415.40
1986-12-165685685685689944,526.98
1986-12-105695695695699944,534.95
1986-12-095745745745742,9814,574.80
1986-12-0856357456357430,8074,574.80
1986-12-065535535535533,9754,407.43
1986-12-045435435435432,9814,327.73
1986-12-035335335335332,9814,248.03
1986-12-025435435435432,9814,327.73
1986-11-295345435345439,9384,327.73
1986-11-2655355354355317,8884,407.43
1986-11-2555355355355315,9004,407.43
1986-11-225435435435432,9814,327.73
1986-11-215435435435436,9564,327.73
1986-11-115425425425421,9884,319.76
1986-11-015635635635631,9884,487.13
1986-10-2253858353858329,8134,646.53
1986-10-016246246246244,9694,973.30
1986-09-306046246046249,9384,973.30
1986-09-296046046046041,9884,813.90
1986-09-266046046046047,9504,813.90
1986-09-186146146146142,9814,893.60
1986-09-1761961961461411,9254,893.60
1986-09-166296296196196,9564,933.45
1986-09-126296296296291,9885,013.15
1986-09-116326326326322,9815,037.06
1986-09-106346346326322,9815,037.06
1986-09-096326326326329945,037.06
1986-09-086306306306304,9695,021.12
1986-09-046296296296294,9695,013.15
1986-09-0362962962962910,9325,013.15
1986-09-026296296296293,9755,013.15
1986-09-016396396396397,9505,092.85
1986-08-306546546546541,9885,212.40
1986-08-286546546546549,9385,212.40
1986-08-276546546546549945,212.40
1986-08-2665465465465419,8765,212.40
1986-08-256546546546541,9885,212.40
1986-08-2365465465465410,9325,212.40
1986-08-226546596546593,9755,252.25
1986-08-2165465465465411,9255,212.40
1986-08-2065465965465424,8445,212.40
1986-08-1964565464465441,7395,212.40
1986-08-1864464464464414,9075,132.70
1986-08-1564464464464421,8635,132.70
1986-08-146446446446449945,132.70
1986-08-136446446446447,9505,132.70
1986-08-126396396396391,9885,092.85
1986-08-1164464464464427,8265,132.70
1986-08-086446446446442,9815,132.70
1986-08-066486486486489945,164.58
1986-08-056496496496499,9385,172.55
1986-08-046496496496493,9755,172.55
1986-07-306506506506501,9885,180.52
1986-07-296536546526527,9505,196.46
1986-07-286546546546546,9565,212.40
1986-07-2664465464465429,8135,212.40
1986-07-2560964460964413,9135,132.70
1986-07-246146146146144,9694,893.60
1986-07-236126126046049,9384,813.90
1986-07-226146146146149944,893.60
1986-07-216146146146149944,893.60
1986-07-196146146146149944,893.60
1986-07-186146156146144,9694,893.60
1986-07-176146146146142,9814,893.60
1986-07-166126126126129944,877.66
1986-07-156126126126129944,877.66
1986-07-146126126126125,9634,877.66
1986-07-116126126126126,9564,877.66
1986-07-056526526526521,9885,196.46
1986-07-046526526526524,9695,196.46
1986-07-036526526526526,9565,196.46
1986-07-026526526526523,9755,196.46
1986-07-016536536536539945,204.43
1986-06-3065265365265310,9325,204.43
1986-06-286536536536533,9755,204.43
1986-06-276536536536531,9885,204.43
1986-06-266496496496492,9815,172.55
1986-06-256496506496502,9815,180.52
1986-06-2465365364964913,9135,172.55
1986-06-236536536496495,9635,172.55
1986-06-206536546536541,9885,212.40
1986-06-196536546536545,9635,212.40
1986-06-186446546446545,9635,212.40
1986-06-1762965462965410,9325,212.40
1986-06-1363463663463644,7205,068.94
1986-06-126236296236298,9445,013.15
1986-06-116236246236248,9444,973.30
1986-06-106236236236239944,965.33
1986-06-096146246146242,9814,973.30
1986-06-076196196196199944,933.45
1986-06-066246346246346,9565,053
1986-06-056286286246244,9694,973.30
1986-05-296246296246298,9445,013.15
1986-05-286196196196191,9884,933.45
1986-05-276096096096099944,853.75
1986-05-266246246196193,9754,933.45
1986-05-2262462462462410,9324,973.30
1986-05-206246246246249944,973.30
1986-05-196146246146244,9694,973.30
1986-05-156246246246241,9884,973.30
1986-05-146246246246242,9814,973.30
1986-05-1363463463463411,9255,053
1986-05-126346346346341,9885,053
1986-05-096156246156241,9884,973.30
1986-05-086146146146145,9634,893.60
1986-05-066096096096099944,853.75
1986-04-306096146096146,9564,893.60
1986-04-286046046046041,9884,813.90
1986-04-256046046046041,9884,813.90
1986-04-2461461461461412,9194,893.60
1986-04-236046146046143,9754,893.60
1986-04-226046046046048,9444,813.90
1986-04-216046046046046,9564,813.90
1986-04-186046046046041,9884,813.90
1986-04-176046046046041,9884,813.90
1986-04-166046046046042,9814,813.90
1986-04-156046046046049944,813.90
1986-04-146046046046041,9884,813.90
1986-04-115945945945949944,734.20
1986-04-0959459459459417,8884,734.20
1986-04-0859460459459489,4404,734.20
1986-04-0760460459959940,7454,774.05
1986-04-056236236236239,9384,965.33
1986-04-046236236236236,9564,965.33
1986-04-036236236236233,9754,965.33
1986-04-026246246246249944,973.30
1986-04-016246246246242,9814,973.30
1986-03-316346346346342,9815,053
1986-03-2863263262462412,9194,973.30
1986-03-2763263263263214,9075,037.06
1986-03-26623634623634223,6005,053
1986-03-2562462462462420,8694,973.30
1986-03-2462462562462479,5024,973.30
1986-03-226256256256256,9564,981.27
1986-03-2062463462463428,8205,053
1986-03-1962562962462413,9134,973.30
1986-03-1860462460462434,7824,973.30
1986-03-176046046046049,9384,813.90
1986-03-156096096046049,9384,813.90
1986-03-146146146146149944,893.60
1986-03-136146146146141,9884,893.60
1986-03-1261461460461444,7204,893.60
1986-03-1162462461461420,8694,893.60
1986-03-1063463462463423,8515,053
1986-03-0760460460460417,8884,813.90
1986-03-0656356356356313,9134,487.13
1986-03-055635635595595,9634,455.25
1986-03-0455655655655613,9134,431.34
1986-03-0355455455355315,9004,407.43
1986-03-015535535535533,9754,407.43
1986-02-285535535535539944,407.43
1986-02-275535535535539944,407.43
1986-02-265525525525523,9754,399.46
1986-02-2555255255255210,9324,399.46
1986-02-225525525525522,9814,399.46
1986-02-2155255255255225,8384,399.46
1986-02-205525525515523,9754,399.46
1986-02-195525525525521,9884,399.46
1986-02-185535535535539944,407.43
1986-02-175535535535531,9884,407.43
1986-02-155535535535531,9884,407.43
1986-02-145535535535532,9814,407.43
1986-02-105535535445446,9564,335.70
1986-02-075435535435539,9384,407.43
1986-02-055435435435437,9504,327.73
1986-02-045435435435431,9884,327.73
1986-02-035435435435432,9814,327.73
1986-01-315435435435439944,327.73
1986-01-3054354354354315,9004,327.73
1986-01-225435435435432,9814,327.73
1986-01-215415435415439,9384,327.73
1986-01-205415415415411,9884,311.79
1986-01-165415415415411,9884,311.79
1986-01-145245245245241,9884,176.30
1986-01-065315315315319944,232.09

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