1. HOME >
  2. 株価時系列 >
  3. 8392 >
  4. 1988年

8392 (株)大分銀行 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-288038038028027,9586,705.18
1988-12-2780480479080342,7736,713.54
1988-12-2676480476480435,8106,721.90
1988-12-247567567567569956,320.59
1988-12-237467467467469956,236.99
1988-12-2176476473973911,9376,178.46
1988-12-2076476476476410,9426,387.48
1988-12-1976476476476411,9376,387.48
1988-12-157687687647643,9796,387.48
1988-12-1376876976476441,7786,387.48
1988-12-127687697687692,9846,429.28
1988-12-077697697647695,9686,429.28
1988-12-0675976975976917,9056,429.28
1988-12-0575475475475411,9376,303.87
1988-12-0373975473975420,8896,303.87
1988-12-0274474474474410,9426,220.27
1988-12-017397447397446,9636,220.27
1988-11-307447447397398,9526,178.46
1988-11-2974974974474414,9216,220.27
1988-11-287447497447496,9636,262.07
1988-11-267457457447446,9636,220.27
1988-11-257447447447441,9896,220.27
1988-11-247447447447444,9746,220.27
1988-11-2274475174474411,9376,220.27
1988-11-217447447447443,9796,220.27
1988-11-187447447447442,9846,220.27
1988-11-177447447447446,9636,220.27
1988-11-1675275274474412,9316,220.27
1988-11-157447497447494,9746,262.07
1988-11-147357447357405,9686,186.83
1988-11-1172472471472417,9056,053.06
1988-11-097127127047043,9795,885.84
1988-11-087047147047144,9745,969.45
1988-11-077047047047044,9745,885.84
1988-11-057047047017013,9795,860.76
1988-11-047047047047048,9525,885.84
1988-11-026996996996992,9845,844.04
1988-11-017197197197191,9896,011.25
1988-10-317197197197194,9746,011.25
1988-10-297197197197194,9746,011.25
1988-10-2871972471971927,8526,011.25
1988-10-2771971971971913,9266,011.25
1988-10-2672472472472410,9426,053.06
1988-10-257197247197244,9746,053.06
1988-10-247197197197194,9746,011.25
1988-10-2272472472472415,9166,053.06
1988-10-217197197197195,9686,011.25
1988-10-207197197197191,9896,011.25
1988-10-197197197197191,9896,011.25
1988-10-187297297157159,9475,977.81
1988-10-177297297297292,9846,094.86
1988-10-1472972972972919,8946,094.86
1988-10-137297297247249,9476,053.06
1988-10-127247247247244,9746,053.06
1988-10-117347347247245,9686,053.06
1988-10-077347347347343,9796,136.66
1988-10-067357357357359956,145.02
1988-10-057347347347342,9846,136.66
1988-10-047347347247348,9526,136.66
1988-10-037347347347344,9746,136.66
1988-10-017357357357359956,145.02
1988-09-307157167157161,9895,986.17
1988-09-297267267267269956,069.78
1988-09-287267267267262,9846,069.78
1988-09-277467467467464,9746,236.99
1988-09-267467467467465,9686,236.99
1988-09-247447447447444,9746,220.27
1988-09-227447447447441,9896,220.27
1988-09-217447447447445,9686,220.27
1988-09-207457457447449,9476,220.27
1988-09-197447447447448,9526,220.27
1988-09-167407447407444,9746,220.27
1988-09-147407407407402,9846,186.83
1988-09-137407407397407,9586,186.83
1988-09-1274074073973916,9106,178.46
1988-09-0973974073974010,9426,186.83
1988-09-087407407407402,9846,186.83
1988-09-077407407407406,9636,186.83
1988-09-067417417407403,9796,186.83
1988-09-057407407407403,9796,186.83
1988-09-037407407407404,9746,186.83
1988-09-0273973973973914,9216,178.46
1988-09-017397397397399,9476,178.46
1988-08-317397417397399,9476,178.46
1988-08-307397447397397,9586,178.46
1988-08-297397397397391,9896,178.46
1988-08-2673973973973919,8946,178.46
1988-08-257407407397399,9476,178.46
1988-08-247407407407409956,186.83
1988-08-2374074173973917,9056,178.46
1988-08-227407407407406,9636,186.83
1988-08-187307407297405,9686,186.83
1988-08-177407407407403,9796,186.83
1988-08-167397397397395,9686,178.46
1988-08-157407407397394,9746,178.46
1988-08-127397397397392,9846,178.46
1988-08-117447447397396,9636,178.46
1988-08-097447447447447,9586,220.27
1988-08-067447447447449956,220.27
1988-08-0575475475475418,9006,303.87
1988-08-037547547547543,9796,303.87
1988-08-027547547547541,9896,303.87
1988-08-017547547547543,9796,303.87
1988-07-307347347347349956,136.66
1988-07-2972973472973415,9166,136.66
1988-07-2872974472973410,9426,136.66
1988-07-267297297297291,9896,094.86
1988-07-2574474472974423,8736,220.27
1988-07-2374475474474412,9316,220.27
1988-07-2275475474475446,7526,303.87
1988-07-2175475474474413,9266,220.27
1988-07-207557637547547,9586,303.87
1988-07-1975575575475410,9426,303.87
1988-07-187597747597743,9796,471.08
1988-07-157697697697694,9746,429.28
1988-07-147747747697696,9636,429.28
1988-07-1377477976977929,8426,512.89
1988-07-1277477477477410,9426,471.08
1988-07-1177979477477420,8896,471.08
1988-07-0877978477978430,8366,554.69
1988-07-077797797797799956,512.89
1988-07-067747847747838,9526,546.33
1988-07-057747747747749,9476,471.08
1988-07-027747747747746,9636,471.08
1988-07-017857857747746,9636,471.08
1988-06-307797847797799,9476,512.89
1988-06-2978878878478421,8846,554.69
1988-06-287897897897891,9896,596.49
1988-06-2779279279179214,9216,621.58
1988-06-257837927837923,9796,621.58
1988-06-247837837837835,9686,546.33
1988-06-237947947937933,9796,629.94
1988-06-227997997997999,9476,680.10
1988-06-2179979979979910,9426,680.10
1988-06-2079480079480010,9426,688.46
1988-06-1779979979979921,8846,680.10
1988-06-1680180379979918,9006,680.10
1988-06-158008047998017,9586,696.82
1988-06-1479479979479929,8426,680.10
1988-06-1380380479479428,8476,638.30
1988-06-1078079878079547,7476,646.66
1988-06-0979479478478915,9166,596.49
1988-06-0880380379879812,9316,671.74
1988-06-0777480277479323,8736,629.94
1988-06-0675978475977923,8736,512.89
1988-06-047577577567565,9686,320.59
1988-06-037557647557579,9476,328.96
1988-06-027567647557646,9636,387.48
1988-06-017547557547549,9476,303.87
1988-05-317557557557551,9896,312.23
1988-05-287557557557559956,312.23
1988-05-277747747547541,9896,303.87
1988-05-2676477473677453,7156,471.08
1988-05-257667667647648,9526,387.48
1988-05-2477477476676614,9216,404.20
1988-05-237847847647749,9476,471.08
1988-05-207847847847842,9846,554.69
1988-05-1977978475978414,9216,554.69
1988-05-1878479378478414,9216,554.69
1988-05-177807807807801,9896,521.25
1988-05-1678479478479410,9426,638.30
1988-05-1378478478078017,9056,521.25
1988-05-1278078478078413,9266,554.69
1988-05-1179480378979038,7946,604.85
1988-05-1082382378478481,5676,554.69
1988-05-09814833794833193,9706,964.36
1988-05-0772073472073438,7946,136.66
1988-05-0673473471671618,9005,986.17
1988-05-0273473473473430,8366,136.66
1988-04-3071472471472422,8796,053.06
1988-04-2871471471371324,8685,961.09
1988-04-277147147147149,9475,969.45
1988-04-267247247237245,9686,053.06
1988-04-2572972972472417,9056,053.06
1988-04-227247257247257,9586,061.42
1988-04-217287287197243,9796,053.06
1988-04-207297297297292,9846,094.86
1988-04-1973073071972910,9426,094.86
1988-04-187347347297295,9686,094.86
1988-04-157347347297291,9896,094.86
1988-04-147247247247245,9686,053.06
1988-04-1372473572472434,8156,053.06
1988-04-1271671670570514,9215,894.21
1988-04-117347367347366,9636,153.38
1988-04-087367367367361,9896,153.38
1988-04-077397397367365,9686,153.38
1988-04-067367367367369956,153.38
1988-04-0573573573573510,9426,145.02
1988-04-047347357347348,9526,136.66
1988-04-0273573573573510,9426,145.02
1988-04-0175975973573511,9376,145.02
1988-03-317597647597643,9796,387.48
1988-03-307657657657652,9846,395.84
1988-03-297687687687681,9896,420.92
1988-03-287677677677679956,412.56
1988-03-267747747697693,9796,429.28
1988-03-2577277477277431,8316,471.08
1988-03-247747747747741,9896,471.08
1988-03-237847847797797,9586,512.89
1988-03-2278478477977915,9166,512.89
1988-03-187847847657655,9686,395.84
1988-03-177657657657654,9746,395.84
1988-03-158188188148149,9476,805.51
1988-03-148238238188186,9636,838.95
1988-03-1183984283483437,7996,972.72
1988-03-10814844814839119,3667,014.52
1988-03-0979381479381439,7896,805.51
1988-03-087607647607649,9476,387.48
1988-03-077647647597603,9796,354.04
1988-03-057647647647642,9846,387.48
1988-03-037647647547542,9846,303.87
1988-03-027597597587593,9796,345.68
1988-03-017607607597597,9586,345.68
1988-02-2974576474575423,8736,303.87
1988-02-267357357357351,9896,145.02
1988-02-2572973472473218,9006,119.94
1988-02-2472973072972927,8526,094.86
1988-02-2372472972472930,8366,094.86
1988-02-227247297247248,9526,053.06
1988-02-1971971971971911,9376,011.25
1988-02-1871072371071911,9376,011.25
1988-02-177097097097091,9895,927.65
1988-02-166957096957091,9895,927.65
1988-02-126956956956959955,810.60
1988-02-0870970970970911,9375,927.65
1988-02-0670970970970915,9165,927.65
1988-02-037047047047041,9895,885.84
1988-02-0270470470370314,9215,877.48
1988-02-017047247047241,9896,053.06
1988-01-3068568568368512,9315,726.99
1988-01-296856856856851,9895,726.99
1988-01-2868568568568510,9425,726.99
1988-01-276916916916912,9845,777.16
1988-01-267257357257258,9445,778.27
1988-01-2572072571972515,9005,778.27
1988-01-2371971971971913,9135,730.45
1988-01-2271971971971917,8885,730.45
1988-01-2171971971971914,9075,730.45
1988-01-207147147147143,9755,690.60
1988-01-1970470470370424,8445,610.90
1988-01-1470470470470438,7575,610.90
1988-01-137097097047048,9445,610.90
1988-01-127087097047043,9755,610.90
1988-01-117137137127122,9815,674.66
1988-01-0870571470471418,8825,690.60
1988-01-077057057057059945,618.87
1988-01-067047047047046,9565,610.90
1988-01-0470470470470414,9075,610.90

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