1. HOME >
  2. 株価時系列 >
  3. 8392 >
  4. 1987年

8392 (株)大分銀行 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-287047047047048,9445,610.90
1987-12-267147147057059,9385,618.87
1987-12-2570670670670611,9255,626.84
1987-12-247057057057052,9815,618.87
1987-12-227047047047047,9505,610.90
1987-12-187147147147142,9815,690.60
1987-12-177147147147143,9755,690.60
1987-12-167147147147142,9815,690.60
1987-12-157147147147146,9565,690.60
1987-12-147157157047041,9885,610.90
1987-12-117147167147162,9815,706.54
1987-12-1072572570470420,8695,610.90
1987-12-0972573072572528,8205,778.27
1987-12-0873473472572523,8515,778.27
1987-12-0773573572572556,6455,778.27
1987-12-056877256877258,9445,778.27
1987-12-0468668968468414,9075,451.50
1987-12-036886886886889945,483.38
1987-12-026896896896894,9695,491.35
1987-12-0168669468669433,7885,531.20
1987-11-306946946866865,9635,467.44
1987-11-2668468468468410,9325,451.50
1987-11-2568468468468432,7955,451.50
1987-11-2468468468368324,8445,443.53
1987-11-2068468468468430,8075,451.50
1987-11-176646846646845,9635,451.50
1987-11-166646656646645,9635,292.10
1987-11-1368468466466411,9255,292.10
1987-11-1267468467468412,9195,451.50
1987-11-107037037037039,9385,602.93
1987-11-067037037037037,9505,602.93
1987-11-057047047047044,9695,610.90
1987-11-0469970369970312,9195,602.93
1987-11-0270370470370422,8575,610.90
1987-10-3170470469470422,8575,610.90
1987-10-307047047047049945,610.90
1987-10-296956956956952,9815,539.17
1987-10-287047047047042,9815,610.90
1987-10-2770370470370417,8885,610.90
1987-10-2672572571471914,9075,730.45
1987-10-247357357357357,9505,857.97
1987-10-227457457457451,9885,937.67
1987-10-2175575575575534,7826,017.37
1987-10-1977577575577524,8446,176.78
1987-10-1678578578078010,9326,216.63
1987-10-157857857857852,9816,256.48
1987-10-147857857807803,9756,216.63
1987-10-137757857757858,9446,256.48
1987-10-127857857857858,9446,256.48
1987-10-097857957857953,9756,336.18
1987-10-087957957957953,9756,336.18
1987-10-077897957897958,9446,336.18
1987-10-067857897857897,9506,288.36
1987-10-057957957897891,9886,288.36
1987-10-037867867857866,9566,264.45
1987-10-027867867867861,9886,264.45
1987-10-017957957957952,9816,336.18
1987-09-308048048008009,9386,376.03
1987-09-298008007958007,9506,376.03
1987-09-288048048008001,9886,376.03
1987-09-268008008008002,9816,376.03
1987-09-258048048048049946,407.91
1987-09-2480580580080013,9136,376.03
1987-09-2279580079580014,9076,376.03
1987-09-2179580079579511,9256,336.18
1987-09-1879579579579519,8766,336.18
1987-09-178008008008005,9636,376.03
1987-09-168018058008007,9506,376.03
1987-09-148008007957963,9756,344.15
1987-09-117998007998007,9506,376.03
1987-09-108008008008004,9696,376.03
1987-09-078058158058152,9816,495.58
1987-09-058058058058056,9566,415.88
1987-09-048058058058059,9386,415.88
1987-09-0380580580580512,9196,415.88
1987-09-028138138138135,9636,479.64
1987-09-018158158158153,9756,495.58
1987-08-318158158158159946,495.58
1987-08-298168268158262,9816,583.25
1987-08-288358358258256,9566,575.28
1987-08-278358358358354,9696,654.98
1987-08-268418418368362,9816,662.95
1987-08-258418418418414,9696,702.80
1987-08-248468468418418,9446,702.80
1987-08-228268268268262,9816,583.25
1987-08-2182582582482515,9006,575.28
1987-08-208248248248242,9816,567.31
1987-08-198248248248249946,567.31
1987-08-188248258248251,9886,575.28
1987-08-178258258258256,9566,575.28
1987-08-138258258258252,9816,575.28
1987-08-128258258258255,9636,575.28
1987-08-118058328058257,9506,575.28
1987-08-0680580579579519,8766,336.18
1987-08-048058058058056,9566,415.88
1987-08-038068068068063,9756,423.85
1987-07-318158158068064,9696,423.85
1987-07-3081581581581515,9006,495.58
1987-07-2981581581581519,8766,495.58
1987-07-288158168158153,9756,495.58
1987-07-2780881580881514,9076,495.58
1987-07-258068078068075,9636,431.82
1987-07-248058068058053,9756,415.88
1987-07-2379680579680514,9076,415.88
1987-07-2279580679580533,7886,415.88
1987-07-2179580579579563,6026,336.18
1987-07-2080580580580572,5466,415.88
1987-07-178158158158151,9886,495.58
1987-07-168168168168161,9886,503.55
1987-07-158168168168161,9886,503.55
1987-07-148168168168169946,503.55
1987-07-138168168168169946,503.55
1987-07-108158158158152,9816,495.58
1987-07-0981581581581517,8886,495.58
1987-07-088158158158159,9386,495.58
1987-07-078158158158153,9756,495.58
1987-07-0683483580581510,9326,495.58
1987-07-048408408408409946,694.83
1987-07-038458458358357,9506,654.98
1987-07-0286586584684611,9256,742.65
1987-07-0186086085085021,8636,774.53
1987-06-3086386586086031,8016,854.23
1987-06-2986586586586512,9196,894.08
1987-06-2786586586486535,7766,894.08
1987-06-2686486586486512,9196,894.08
1987-06-2586486586486514,9076,894.08
1987-06-2486987086586546,7086,894.08
1987-06-2387588787087073,5406,933.93
1987-06-2288888888688655,6527,061.45
1987-06-1990590688688884,4717,077.39
1987-06-1888089688089572,5467,133.18
1987-06-178878918878918,9447,101.30
1987-06-1689189688688670,5587,061.45
1987-06-1587690487590456,6457,204.91
1987-06-1288688686687026,8326,933.93
1987-06-11887896874896160,9927,141.15
1987-06-1080585680085663,6026,822.35
1987-06-0979779779179710,9326,352.12
1987-06-0877777877777736,7706,192.72
1987-06-0576577176576762,6086,113.02
1987-06-0476576576176531,8016,097.08
1987-06-0376976976576534,7826,097.08
1987-06-0277577577077015,9006,136.93
1987-06-017847847807805,9636,216.63
1987-05-307747747747743,9756,168.81
1987-05-2978578577577510,9326,176.78
1987-05-2879479478078011,9256,216.63
1987-05-277957957957958,9446,336.18
1987-05-267967967857853,9756,256.48
1987-05-2579579578979520,8696,336.18
1987-05-2377579077579011,9256,296.33
1987-05-2277077177077023,8516,136.93
1987-05-217857857657655,9636,097.08
1987-05-2080580578579515,9006,336.18
1987-05-198058058058055,9636,415.88
1987-05-1881581580580519,8766,415.88
1987-05-1581581580581514,9076,495.58
1987-05-148058058058055,9636,415.88
1987-05-1382582580580514,9076,415.88
1987-05-1283083582582515,9006,575.28
1987-05-1182483082483016,8946,615.13
1987-05-0881082580582527,8266,575.28
1987-05-0782082080580517,8886,415.88
1987-05-0682583182082032,7956,535.43
1987-05-0280581580581520,8696,495.58
1987-05-0179680579580537,7646,415.88
1987-04-30786786775786106,3346,264.45
1987-04-287867867857857,9506,256.48
1987-04-2782582578979647,7016,344.15
1987-04-2291691690590531,8017,212.88
1987-04-2192992990691460,6207,284.61
1987-04-20936961932932107,3287,428.07
1987-04-17906926896926154,0367,380.25
1987-04-16855876855855137,1416,814.38
1987-04-15825835815835145,0926,654.98
1987-04-14770775770775240,4946,176.78
1987-04-1375577575577067,5776,136.93
1987-04-1073175573075049,6895,977.52
1987-04-0870773070773010,9325,818.12
1987-04-066876876876879945,475.41
1987-04-036896946846849,9385,451.50
1987-04-0271371368468415,9005,451.50
1987-04-017347347147148,9445,690.60
1987-03-317357357357356,9565,857.97
1987-03-3075475575075020,8695,977.52
1987-03-2873575573575576,5216,017.37
1987-03-2773573573573526,8325,857.97
1987-03-2673773873773725,8385,873.91
1987-03-2573574072573661,6145,865.94
1987-03-2470975569975472,5466,009.40
1987-03-2368570468470429,8135,610.90
1987-03-206916916906901,9885,499.32
1987-03-1970470468568547,7015,459.47
1987-03-1868971468970499,3785,610.90
1987-03-1769369368468423,8515,451.50
1987-03-166786946786945,9635,531.20
1987-03-136746756746752,9815,379.77
1987-03-126636636636631,9885,284.13
1987-03-106756756746748,9445,371.80
1987-03-076746746746743,9755,371.80
1987-03-066666756666749,9385,371.80
1987-03-056846846656653,9755,300.07
1987-03-047037037037039945,602.93
1987-03-0366470466470423,8515,610.90
1987-03-026546546456451,9885,140.67
1987-02-276496546496547,9505,212.40
1987-02-2666966965965915,9005,252.25
1987-02-256746746746743,9755,371.80
1987-02-2469369368468411,9255,451.50
1987-02-2370570569469429,8135,531.20
1987-02-2068470468470417,8885,610.90
1987-02-196846846846841,9885,451.50
1987-02-1868468468468421,8635,451.50
1987-02-1767568467568410,9325,451.50
1987-02-166706746706749,9385,371.80
1987-02-136746746746742,9815,371.80
1987-02-1266466666466621,8635,308.04
1987-02-106656656656659,9385,300.07
1987-02-0966266466266421,8635,292.10
1987-02-0766466466466421,8635,292.10
1987-02-0666366566366310,9325,284.13
1987-02-0568468967867856,6455,403.68
1987-02-0470170169469424,8445,531.20
1987-02-0373573571971972,5465,730.45
1987-02-0272573672572539,7515,778.27
1987-01-3171572171471946,7085,730.45
1987-01-3070470969970990,4345,650.75
1987-01-2968070466470486,4595,610.90
1987-01-2865270364567971,5525,411.65
1987-01-2761963561963425,8385,053
1987-01-2659962459962434,7824,973.30
1987-01-246076136076079,9384,837.81
1987-01-2360561360460426,8324,813.90
1987-01-2258560558560410,9324,813.90
1987-01-215795795795792,9814,614.65
1987-01-205845845765764,9694,590.74
1987-01-1956757456657417,8884,574.80
1987-01-1656356556356323,8514,487.13
1987-01-1455456355456321,8634,487.13
1987-01-1256356355455413,9134,415.40
1987-01-095695695635631,9884,487.13
1987-01-0857457457457414,9074,574.80
1987-01-0756957456957418,8824,574.80
1987-01-0655356955356920,8694,534.95

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