1. HOME >
  2. 株価時系列 >
  3. 8392 >
  4. 1990年

8392 (株)大分銀行 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2898598597597510,9428,151.56
1990-12-279859859859857,9588,235.17
1990-12-269559759559759,9478,151.56
1990-12-259519529519522,9847,959.27
1990-12-219509519509515,9687,950.91
1990-12-2096296295095021,8847,942.55
1990-12-1995295395295231,8317,959.27
1990-12-1895295295295212,9317,959.27
1990-12-179529529529521,9897,959.27
1990-12-149529529529523,9797,959.27
1990-12-139529529529529957,959.27
1990-12-119539539539536,9637,967.63
1990-12-109539539539539957,967.63
1990-12-079539539539531,9897,967.63
1990-12-0595395395295322,8797,967.63
1990-11-309539539539533,9797,967.63
1990-11-279539549539541,9897,975.99
1990-11-269559559549553,9797,984.35
1990-11-229559559559556,9637,984.35
1990-11-2195595695595525,8637,984.35
1990-11-159559559559551,9897,984.35
1990-11-149569569569564,9747,992.71
1990-11-139509509509505,9687,942.55
1990-11-0995495595395331,8317,967.63
1990-11-0896596594595310,9427,967.63
1990-11-069859859859852,9848,235.17
1990-11-0598598598498518,9008,235.17
1990-11-021,0051,0059859852,9848,235.17
1990-10-311,0561,0561,0561,0568,9528,828.77
1990-10-301,0561,0561,0561,0567,9588,828.77
1990-10-291,1061,1061,1061,1061,9899,246.80
1990-10-251,0761,0861,0761,08617,9059,079.58
1990-10-241,0461,0461,0461,0469958,745.16
1990-10-231,0561,0861,0561,0862,9849,079.58
1990-10-191,0251,0351,0251,03510,9428,653.20
1990-10-181,0051,0251,0051,0256,9638,569.59
1990-10-171,0151,0251,0051,0056,9638,402.38
1990-10-169861,0159861,0153,9798,485.98
1990-10-159859859859859,9478,235.17
1990-10-1298598598598512,9318,235.17
1990-10-119859859859855,9688,235.17
1990-10-099859859859855,9688,235.17
1990-10-0899599598598516,9108,235.17
1990-10-059851,0059851,00036,8058,360.58
1990-10-049659659659652,9848,067.95
1990-10-0398598698598555,7048,235.17
1990-10-0299599598598540,7848,235.17
1990-09-2898598598598543,7688,235.17
1990-09-271,0051,00599599551,7258,318.77
1990-09-261,0051,0051,0051,00571,6208,402.38
1990-09-251,0051,0051,0051,00562,6678,402.38
1990-09-211,0051,0051,0051,00532,8268,402.38
1990-09-201,0051,0051,0051,00532,8268,402.38
1990-09-191,0151,0151,0051,00532,8268,402.38
1990-09-181,0051,0151,0051,00567,6418,402.38
1990-09-171,0051,0051,0051,00564,6578,402.38
1990-09-141,0051,0251,0051,00558,6888,402.38
1990-09-131,0051,0251,0051,00541,7788,402.38
1990-09-129661,0059651,00543,7688,402.38
1990-09-1195697195696636,8058,076.32
1990-09-0792593591591659,6837,658.29
1990-09-06975975945945111,4097,900.74
1990-09-051,0051,00597597537,7998,151.56
1990-09-041,0051,0051,0051,0056,9638,402.38
1990-09-031,0051,0051,0051,0059958,402.38
1990-08-311,0051,0051,0051,00510,9428,402.38
1990-08-301,0051,0051,0051,00518,9008,402.38
1990-08-291,0251,0251,0051,00539,7898,402.38
1990-08-281,0051,0151,0051,0157,9588,485.98
1990-08-271,0051,0051,0051,0056,9638,402.38
1990-08-249851,005975975148,2138,151.56
1990-08-231,0661,0669951,00564,6578,402.38
1990-08-221,0561,0661,0561,05634,8158,828.77
1990-08-201,0461,0461,0461,0462,9848,745.16
1990-08-171,0051,0151,0041,01533,8208,485.98
1990-08-161,0051,0151,0051,00529,8428,402.38
1990-08-1599599698599610,9428,327.13
1990-08-101,0661,0661,0661,0664,9748,912.37
1990-08-091,0861,0861,0861,0869,9479,079.58
1990-08-081,0861,0861,0861,08625,8639,079.58
1990-08-071,0561,0861,0561,0861,9899,079.58
1990-08-031,1261,1261,1061,1065,9689,246.80
1990-08-021,1561,1561,1561,1561,9899,664.82
1990-08-011,1861,1861,1761,1762,9849,832.04
1990-07-311,1861,2061,1861,20611,93710,082.90
1990-07-301,2061,2061,2061,2066,96310,082.90
1990-07-271,2161,2161,2061,20621,88410,082.90
1990-07-261,2571,2571,2571,25756,69910,509.20
1990-07-251,2771,2771,2571,25715,91610,509.20
1990-07-241,2571,2571,2571,2578,95210,509.20
1990-07-231,2571,2571,2571,2571,98910,509.20
1990-07-201,2571,2571,2571,25716,91010,509.20
1990-07-191,2671,2671,2571,25711,93710,509.20
1990-07-171,2871,2871,2771,2776,96310,676.50
1990-07-161,2571,2571,2571,2579,94710,509.20
1990-07-131,2671,2871,2671,28733,82010,760.10
1990-07-121,2671,2671,2671,26713,92610,592.80
1990-07-111,2571,2671,2571,26719,89410,592.80
1990-07-101,2161,2571,2161,25714,92110,509.20
1990-07-091,2161,2161,2161,2169,94710,166.50
1990-07-061,2161,2161,2161,21615,91610,166.50
1990-07-051,2161,2161,2161,21614,92110,166.50
1990-07-041,2161,2161,2161,21611,93710,166.50
1990-07-031,2061,2671,2061,2167,95810,166.50
1990-06-291,1761,2571,1761,25715,91610,509.20
1990-06-281,1761,1761,1761,1761,9899,832.04
1990-06-261,1561,1561,1561,1566,9639,664.82
1990-06-251,1561,2061,1561,15613,9269,664.82
1990-06-221,1761,1761,1561,15613,9269,664.82
1990-06-211,2161,2161,2161,21612,93110,166.50
1990-06-201,2571,2571,2571,2576,96310,509.20
1990-06-191,2261,2261,2261,22612,93110,250.10
1990-06-141,3371,3371,3371,3379,94711,178.10
1990-06-131,3071,3571,3071,35727,85211,345.30
1990-06-121,2871,3271,2871,30736,80510,927.30
1990-06-111,2871,3071,2871,30727,85210,927.30
1990-06-081,2571,2971,2371,28738,79410,760.10
1990-06-071,2971,2971,2971,2973,97910,843.70
1990-06-061,2971,2971,2971,2977,95810,843.70
1990-06-051,3071,3071,2971,2977,95810,843.70
1990-06-041,3071,3071,3071,3072,98410,927.30
1990-06-011,3071,3071,3071,30711,93710,927.30
1990-05-301,3071,3071,3071,3077,95810,927.30
1990-05-291,2471,3071,2471,30718,90010,927.30
1990-05-281,2261,2261,2261,2263,97910,250.10
1990-05-251,3071,3071,3071,3079,94710,927.30
1990-05-241,3071,3071,3071,30729,84210,927.30
1990-05-231,3271,3271,3071,30722,87910,927.30
1990-05-221,3271,3271,3271,32714,92111,094.50
1990-05-211,3271,3271,3271,32714,92111,094.50
1990-05-181,3371,3571,3371,33716,91011,178.10
1990-05-171,3371,3571,3371,35713,92611,345.30
1990-05-161,3571,3571,3571,3572,98411,345.30
1990-05-151,3971,4071,3871,40717,90511,763.30
1990-05-141,4071,4071,4071,40729,84211,763.30
1990-05-111,2371,3071,2371,30715,91610,927.30
1990-05-101,2371,2371,2371,23717,90510,342
1990-05-091,2161,2161,2161,2166,96310,166.50
1990-05-081,2061,2061,2061,2061,98910,082.90
1990-05-071,1761,1761,1661,1669,9479,748.43
1990-05-021,1661,1661,1561,1562,9849,664.82
1990-05-011,1561,1561,1561,1561,9899,664.82
1990-04-271,1561,1761,1561,15618,9009,664.82
1990-04-261,1561,1561,1561,1565,9689,664.82
1990-04-251,1461,1561,1461,15618,9009,664.82
1990-04-241,1561,1661,1461,14615,9169,581.22
1990-04-231,1861,1861,1761,1762,9849,832.04
1990-04-201,2061,2061,2061,2061,98910,082.90
1990-04-191,2061,2061,1861,1862,9849,915.64
1990-04-181,1861,1861,1861,1869959,915.64
1990-04-161,2471,2471,2471,24799510,425.60
1990-04-131,2571,2571,2571,25711,93710,509.20
1990-04-121,2161,2571,2161,2577,95810,509.20
1990-04-111,1461,1961,1461,1963,9799,999.25
1990-04-101,1061,1061,1061,1064,9749,246.80
1990-04-061,0051,0661,0051,05619,8948,828.77
1990-04-0597597597597543,7688,151.56
1990-04-041,1061,1061,0561,05649,7368,828.77
1990-04-031,1561,1561,1361,13633,8209,497.61
1990-04-021,2061,2261,2061,206145,22910,082.90
1990-03-301,2971,3071,2871,28730,83610,760.10
1990-03-291,3271,3471,3071,32762,66711,094.50
1990-03-281,3671,3671,3571,3573,97911,345.30
1990-03-271,3571,3571,3471,35717,90511,345.30
1990-03-261,2571,3271,2571,32717,90511,094.50
1990-03-231,2571,2571,2571,25744,76210,509.20
1990-03-221,2161,2571,2161,25736,80510,509.20
1990-03-201,3671,3771,2971,31787,53511,010.90
1990-03-191,5081,5081,4071,40770,62511,763.30
1990-03-161,6081,6081,5381,53865,65112,858.60
1990-03-151,5981,6291,5881,608118,37213,443.80
1990-03-141,5881,6291,5881,588130,30813,276.60
1990-03-131,6691,6791,6081,649128,31913,786.60
1990-03-121,8401,8401,7191,75990,51914,706.30
1990-03-091,9501,9911,8101,810412,80915,132.60
1990-03-081,7291,9501,7291,870640,59915,634.30
1990-03-071,6391,6991,6291,699307,36814,204.60
1990-03-061,6291,6591,5781,629217,84413,619.40
1990-03-051,6591,6591,5781,659307,36813,870.20
1990-03-021,3071,4681,3071,46887,53512,273.30
1990-03-011,2471,2671,2471,26722,87910,592.80
1990-02-281,2161,2471,2161,23757,69410,342
1990-02-271,2061,2061,2061,20637,79910,082.90
1990-02-261,2571,2571,1961,19623,8739,999.25
1990-02-231,2671,2671,2571,25731,83110,509.20
1990-02-221,2571,2971,2571,28733,82010,760.10
1990-02-211,3271,3271,2971,2974,97410,843.70
1990-02-201,3471,3471,3471,34799511,261.70
1990-02-191,3471,3471,3071,34725,86311,261.70
1990-02-161,3871,3871,3871,3873,97911,596.10
1990-02-141,3571,3671,3571,35718,90011,345.30
1990-02-131,3871,3871,3471,35716,91011,345.30
1990-02-091,3871,3871,3771,3776,96311,512.50
1990-02-081,3871,3871,3871,3871,98911,596.10
1990-02-071,3971,3971,3771,38728,84711,596.10
1990-02-061,3571,3571,3571,3579,94711,345.30
1990-02-051,3571,3571,3471,3473,97911,261.70
1990-02-021,3471,3471,3471,34717,90511,261.70
1990-02-011,3471,3471,3371,33719,89411,178.10
1990-01-311,3471,3471,3471,3474,97411,261.70
1990-01-301,3471,3471,2971,29740,78410,843.70
1990-01-291,3171,3471,3171,34710,94211,261.70
1990-01-261,3171,3171,3171,3171,98911,010.90
1990-01-251,3171,3171,3171,3171,98911,010.90
1990-01-191,2971,2971,2771,29715,91610,843.70
1990-01-181,2971,2971,2971,2972,98410,843.70
1990-01-171,3271,3271,2971,29710,94210,843.70
1990-01-161,3471,3571,3471,35736,80511,345.30
1990-01-121,3471,3471,3471,34715,91611,261.70
1990-01-111,3471,3471,3471,3476,96311,261.70
1990-01-101,3571,3671,3271,32754,71011,094.50
1990-01-091,4071,4071,3871,38718,90011,596.10
1990-01-081,3871,3871,3871,3872,98411,596.10
1990-01-051,3871,4071,3871,38743,76811,596.10
1990-01-041,3771,3871,3671,3778,95211,512.50

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