8392 (株)大分銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 945 | 945 | 945 | 945 | 3,979 | 7,900.74 |
| 1991-12-27 | 936 | 936 | 936 | 936 | 1,989 | 7,825.50 |
| 1991-12-26 | 935 | 936 | 935 | 936 | 8,952 | 7,825.50 |
| 1991-12-25 | 925 | 936 | 925 | 930 | 5,968 | 7,775.33 |
| 1991-12-24 | 925 | 925 | 925 | 925 | 10,942 | 7,733.53 |
| 1991-12-20 | 925 | 925 | 925 | 925 | 3,979 | 7,733.53 |
| 1991-12-19 | 925 | 925 | 925 | 925 | 2,984 | 7,733.53 |
| 1991-12-17 | 920 | 925 | 920 | 925 | 5,968 | 7,733.53 |
| 1991-12-13 | 920 | 920 | 920 | 920 | 33,820 | 7,691.73 |
| 1991-12-11 | 912 | 912 | 912 | 912 | 1,989 | 7,624.84 |
| 1991-12-10 | 912 | 912 | 912 | 912 | 1,989 | 7,624.84 |
| 1991-12-09 | 912 | 912 | 912 | 912 | 11,937 | 7,624.84 |
| 1991-12-05 | 910 | 910 | 910 | 910 | 5,968 | 7,608.12 |
| 1991-12-02 | 910 | 910 | 910 | 910 | 995 | 7,608.12 |
| 1991-11-29 | 911 | 911 | 911 | 911 | 995 | 7,616.48 |
| 1991-11-28 | 920 | 920 | 920 | 920 | 1,989 | 7,691.73 |
| 1991-11-27 | 930 | 930 | 930 | 930 | 268,574 | 7,775.33 |
| 1991-11-25 | 930 | 930 | 930 | 930 | 6,963 | 7,775.33 |
| 1991-11-22 | 930 | 930 | 930 | 930 | 2,984 | 7,775.33 |
| 1991-11-21 | 930 | 930 | 930 | 930 | 26,857 | 7,775.33 |
| 1991-11-20 | 930 | 930 | 930 | 930 | 1,989 | 7,775.33 |
| 1991-11-19 | 940 | 940 | 940 | 940 | 995 | 7,858.94 |
| 1991-11-15 | 945 | 951 | 945 | 950 | 6,963 | 7,942.55 |
| 1991-11-14 | 926 | 926 | 926 | 926 | 995 | 7,741.89 |
| 1991-11-13 | 925 | 926 | 925 | 926 | 4,974 | 7,741.89 |
| 1991-11-12 | 915 | 915 | 915 | 915 | 2,984 | 7,649.93 |
| 1991-11-11 | 925 | 925 | 925 | 925 | 3,979 | 7,733.53 |
| 1991-11-08 | 925 | 925 | 925 | 925 | 7,958 | 7,733.53 |
| 1991-11-07 | 945 | 945 | 935 | 935 | 3,979 | 7,817.14 |
| 1991-11-06 | 945 | 945 | 945 | 945 | 10,942 | 7,900.74 |
| 1991-11-05 | 945 | 945 | 945 | 945 | 5,968 | 7,900.74 |
| 1991-11-01 | 947 | 947 | 947 | 947 | 1,989 | 7,917.46 |
| 1991-10-31 | 939 | 948 | 939 | 948 | 3,979 | 7,925.83 |
| 1991-10-30 | 949 | 949 | 947 | 949 | 15,916 | 7,934.19 |
| 1991-10-29 | 951 | 951 | 951 | 951 | 995 | 7,950.91 |
| 1991-10-28 | 952 | 952 | 952 | 952 | 995 | 7,959.27 |
| 1991-10-25 | 953 | 953 | 953 | 953 | 1,989 | 7,967.63 |
| 1991-10-23 | 953 | 953 | 953 | 953 | 114,393 | 7,967.63 |
| 1991-10-22 | 954 | 954 | 954 | 954 | 3,979 | 7,975.99 |
| 1991-10-21 | 954 | 954 | 954 | 954 | 31,831 | 7,975.99 |
| 1991-10-17 | 954 | 954 | 954 | 954 | 4,974 | 7,975.99 |
| 1991-10-09 | 970 | 984 | 970 | 984 | 232,764 | 8,226.81 |
| 1991-10-07 | 990 | 990 | 990 | 990 | 995 | 8,276.97 |
| 1991-10-04 | 985 | 990 | 985 | 990 | 12,931 | 8,276.97 |
| 1991-10-03 | 970 | 970 | 970 | 970 | 1,989 | 8,109.76 |
| 1991-10-02 | 980 | 990 | 980 | 990 | 6,963 | 8,276.97 |
| 1991-10-01 | 980 | 980 | 980 | 980 | 4,974 | 8,193.36 |
| 1991-09-30 | 978 | 980 | 977 | 980 | 7,958 | 8,193.36 |
| 1991-09-26 | 938 | 940 | 938 | 940 | 4,974 | 7,858.94 |
| 1991-09-25 | 925 | 938 | 925 | 938 | 11,937 | 7,842.22 |
| 1991-09-24 | 918 | 925 | 918 | 925 | 1,989 | 7,733.53 |
| 1991-09-20 | 908 | 908 | 908 | 908 | 29,842 | 7,591.40 |
| 1991-09-19 | 908 | 908 | 908 | 908 | 4,974 | 7,591.40 |
| 1991-09-17 | 908 | 908 | 908 | 908 | 2,984 | 7,591.40 |
| 1991-09-13 | 908 | 908 | 908 | 908 | 26,857 | 7,591.40 |
| 1991-09-12 | 918 | 928 | 918 | 928 | 4,974 | 7,758.61 |
| 1991-09-09 | 938 | 938 | 938 | 938 | 995 | 7,842.22 |
| 1991-09-06 | 935 | 938 | 935 | 938 | 18,900 | 7,842.22 |
| 1991-09-05 | 938 | 938 | 938 | 938 | 49,736 | 7,842.22 |
| 1991-09-04 | 940 | 940 | 940 | 940 | 2,984 | 7,858.94 |
| 1991-08-30 | 942 | 942 | 942 | 942 | 4,974 | 7,875.66 |
| 1991-08-29 | 942 | 943 | 942 | 943 | 64,657 | 7,884.02 |
| 1991-08-28 | 943 | 943 | 943 | 943 | 49,736 | 7,884.02 |
| 1991-08-27 | 945 | 945 | 944 | 944 | 10,942 | 7,892.38 |
| 1991-08-26 | 955 | 955 | 950 | 955 | 99,472 | 7,984.35 |
| 1991-08-23 | 965 | 965 | 960 | 960 | 36,805 | 8,026.15 |
| 1991-08-22 | 965 | 965 | 965 | 965 | 2,984 | 8,067.95 |
| 1991-08-21 | 965 | 965 | 960 | 960 | 75,599 | 8,026.15 |
| 1991-08-20 | 965 | 970 | 954 | 965 | 103,451 | 8,067.95 |
| 1991-08-19 | 965 | 965 | 965 | 965 | 995 | 8,067.95 |
| 1991-08-16 | 975 | 975 | 975 | 975 | 1,989 | 8,151.56 |
| 1991-08-15 | 975 | 975 | 975 | 975 | 1,989 | 8,151.56 |
| 1991-08-14 | 974 | 975 | 973 | 975 | 8,952 | 8,151.56 |
| 1991-08-13 | 973 | 974 | 973 | 974 | 1,989 | 8,143.20 |
| 1991-08-09 | 974 | 975 | 974 | 975 | 3,979 | 8,151.56 |
| 1991-08-08 | 975 | 975 | 975 | 975 | 8,952 | 8,151.56 |
| 1991-08-05 | 975 | 975 | 975 | 975 | 995 | 8,151.56 |
| 1991-08-02 | 965 | 975 | 965 | 974 | 11,937 | 8,143.20 |
| 1991-07-31 | 955 | 965 | 955 | 965 | 6,963 | 8,067.95 |
| 1991-07-30 | 965 | 975 | 965 | 965 | 14,921 | 8,067.95 |
| 1991-07-26 | 990 | 990 | 985 | 985 | 3,979 | 8,235.17 |
| 1991-07-25 | 988 | 995 | 988 | 995 | 9,947 | 8,318.77 |
| 1991-07-23 | 988 | 988 | 988 | 988 | 4,974 | 8,260.25 |
| 1991-07-22 | 988 | 988 | 988 | 988 | 995 | 8,260.25 |
| 1991-07-19 | 988 | 988 | 988 | 988 | 28,847 | 8,260.25 |
| 1991-07-17 | 988 | 988 | 988 | 988 | 4,974 | 8,260.25 |
| 1991-07-16 | 988 | 988 | 988 | 988 | 1,989 | 8,260.25 |
| 1991-07-10 | 989 | 989 | 989 | 989 | 2,984 | 8,268.61 |
| 1991-07-09 | 983 | 990 | 983 | 990 | 8,952 | 8,276.97 |
| 1991-07-08 | 993 | 993 | 993 | 993 | 2,984 | 8,302.05 |
| 1991-07-04 | 985 | 1,003 | 985 | 1,003 | 8,952 | 8,385.66 |
| 1991-07-03 | 1,003 | 1,003 | 1,003 | 1,003 | 2,984 | 8,385.66 |
| 1991-07-01 | 1,005 | 1,005 | 1,005 | 1,005 | 995 | 8,402.38 |
| 1991-06-27 | 1,004 | 1,004 | 1,004 | 1,004 | 995 | 8,394.02 |
| 1991-06-24 | 1,015 | 1,015 | 1,015 | 1,015 | 35,810 | 8,485.98 |
| 1991-06-21 | 1,025 | 1,025 | 1,025 | 1,025 | 995 | 8,569.59 |
| 1991-06-20 | 1,005 | 1,015 | 1,005 | 1,005 | 15,916 | 8,402.38 |
| 1991-06-19 | 1,015 | 1,015 | 1,015 | 1,015 | 5,968 | 8,485.98 |
| 1991-06-18 | 1,015 | 1,015 | 1,015 | 1,015 | 9,947 | 8,485.98 |
| 1991-06-17 | 1,015 | 1,015 | 1,015 | 1,015 | 995 | 8,485.98 |
| 1991-06-14 | 1,025 | 1,025 | 1,015 | 1,015 | 16,910 | 8,485.98 |
| 1991-06-13 | 1,015 | 1,025 | 1,015 | 1,025 | 27,852 | 8,569.59 |
| 1991-06-12 | 1,015 | 1,015 | 1,015 | 1,015 | 8,952 | 8,485.98 |
| 1991-06-11 | 1,005 | 1,015 | 1,005 | 1,015 | 22,879 | 8,485.98 |
| 1991-06-10 | 1,005 | 1,005 | 1,005 | 1,005 | 1,989 | 8,402.38 |
| 1991-06-07 | 1,005 | 1,005 | 1,005 | 1,005 | 7,958 | 8,402.38 |
| 1991-06-05 | 1,005 | 1,005 | 1,005 | 1,005 | 2,984 | 8,402.38 |
| 1991-06-03 | 1,005 | 1,005 | 1,005 | 1,005 | 3,979 | 8,402.38 |
| 1991-05-31 | 1,005 | 1,005 | 1,005 | 1,005 | 2,984 | 8,402.38 |
| 1991-05-29 | 1,015 | 1,015 | 1,005 | 1,005 | 11,937 | 8,402.38 |
| 1991-05-27 | 1,025 | 1,025 | 1,025 | 1,025 | 15,916 | 8,569.59 |
| 1991-05-23 | 1,015 | 1,025 | 1,015 | 1,015 | 13,926 | 8,485.98 |
| 1991-05-22 | 1,015 | 1,015 | 1,005 | 1,005 | 20,889 | 8,402.38 |
| 1991-05-21 | 1,015 | 1,015 | 1,015 | 1,015 | 24,868 | 8,485.98 |
| 1991-05-20 | 1,005 | 1,005 | 1,005 | 1,005 | 13,926 | 8,402.38 |
| 1991-05-16 | 1,005 | 1,005 | 1,005 | 1,005 | 1,989 | 8,402.38 |
| 1991-05-10 | 1,005 | 1,005 | 1,005 | 1,005 | 2,984 | 8,402.38 |
| 1991-05-08 | 985 | 985 | 985 | 985 | 1,989 | 8,235.17 |
| 1991-05-07 | 1,005 | 1,005 | 1,005 | 1,005 | 28,847 | 8,402.38 |
| 1991-05-02 | 1,005 | 1,005 | 1,005 | 1,005 | 995 | 8,402.38 |
| 1991-05-01 | 1,005 | 1,005 | 1,005 | 1,005 | 16,910 | 8,402.38 |
| 1991-04-30 | 1,005 | 1,005 | 1,005 | 1,005 | 3,979 | 8,402.38 |
| 1991-04-26 | 1,005 | 1,005 | 1,005 | 1,005 | 1,989 | 8,402.38 |
| 1991-04-25 | 1,025 | 1,025 | 1,005 | 1,005 | 5,968 | 8,402.38 |
| 1991-04-23 | 1,025 | 1,025 | 1,005 | 1,005 | 11,937 | 8,402.38 |
| 1991-04-22 | 1,005 | 1,015 | 1,005 | 1,005 | 4,974 | 8,402.38 |
| 1991-04-19 | 1,025 | 1,035 | 1,025 | 1,025 | 44,762 | 8,569.59 |
| 1991-04-17 | 1,005 | 1,025 | 1,005 | 1,025 | 17,905 | 8,569.59 |
| 1991-04-16 | 1,025 | 1,025 | 1,005 | 1,005 | 7,958 | 8,402.38 |
| 1991-04-15 | 1,005 | 1,015 | 1,005 | 1,015 | 10,942 | 8,485.98 |
| 1991-04-12 | 1,015 | 1,015 | 1,015 | 1,015 | 995 | 8,485.98 |
| 1991-04-10 | 1,025 | 1,025 | 1,015 | 1,025 | 15,916 | 8,569.59 |
| 1991-04-09 | 1,005 | 1,015 | 1,005 | 1,015 | 13,926 | 8,485.98 |
| 1991-04-08 | 1,005 | 1,005 | 1,005 | 1,005 | 3,979 | 8,402.38 |
| 1991-04-05 | 1,005 | 1,015 | 1,005 | 1,015 | 3,979 | 8,485.98 |
| 1991-04-04 | 1,015 | 1,015 | 1,015 | 1,015 | 4,974 | 8,485.98 |
| 1991-04-03 | 1,015 | 1,015 | 1,005 | 1,005 | 61,673 | 8,402.38 |
| 1991-04-02 | 1,005 | 1,005 | 1,005 | 1,005 | 7,958 | 8,402.38 |
| 1991-04-01 | 985 | 1,005 | 985 | 1,005 | 26,857 | 8,402.38 |
| 1991-03-29 | 1,005 | 1,005 | 1,005 | 1,005 | 1,989 | 8,402.38 |
| 1991-03-27 | 1,005 | 1,005 | 1,005 | 1,005 | 10,942 | 8,402.38 |
| 1991-03-26 | 1,015 | 1,015 | 1,005 | 1,005 | 17,905 | 8,402.38 |
| 1991-03-25 | 1,005 | 1,005 | 1,005 | 1,005 | 6,963 | 8,402.38 |
| 1991-03-22 | 1,035 | 1,035 | 1,015 | 1,015 | 8,952 | 8,485.98 |
| 1991-03-20 | 1,015 | 1,025 | 1,015 | 1,025 | 16,910 | 8,569.59 |
| 1991-03-19 | 1,005 | 1,015 | 1,005 | 1,005 | 21,884 | 8,402.38 |
| 1991-03-18 | 995 | 1,025 | 995 | 1,025 | 100,467 | 8,569.59 |
| 1991-03-15 | 980 | 995 | 975 | 985 | 100,467 | 8,235.17 |
| 1991-03-14 | 975 | 980 | 975 | 980 | 14,921 | 8,193.36 |
| 1991-03-13 | 965 | 980 | 965 | 970 | 146,224 | 8,109.76 |
| 1991-03-12 | 965 | 965 | 965 | 965 | 4,974 | 8,067.95 |
| 1991-03-11 | 945 | 965 | 945 | 965 | 15,916 | 8,067.95 |
| 1991-03-08 | 945 | 965 | 945 | 965 | 17,905 | 8,067.95 |
| 1991-03-07 | 947 | 955 | 945 | 945 | 21,884 | 7,900.74 |
| 1991-03-06 | 955 | 955 | 945 | 945 | 15,916 | 7,900.74 |
| 1991-03-05 | 945 | 955 | 945 | 955 | 8,952 | 7,984.35 |
| 1991-03-04 | 955 | 955 | 955 | 955 | 7,958 | 7,984.35 |
| 1991-03-01 | 955 | 955 | 955 | 955 | 24,868 | 7,984.35 |
| 1991-02-28 | 955 | 955 | 955 | 955 | 72,615 | 7,984.35 |
| 1991-02-27 | 955 | 955 | 955 | 955 | 58,688 | 7,984.35 |
| 1991-02-26 | 955 | 955 | 955 | 955 | 12,931 | 7,984.35 |
| 1991-02-25 | 955 | 955 | 955 | 955 | 5,968 | 7,984.35 |
| 1991-02-22 | 945 | 955 | 945 | 955 | 3,979 | 7,984.35 |
| 1991-02-21 | 945 | 945 | 945 | 945 | 995 | 7,900.74 |
| 1991-02-20 | 945 | 945 | 935 | 935 | 3,979 | 7,817.14 |
| 1991-02-19 | 965 | 965 | 945 | 945 | 13,926 | 7,900.74 |
| 1991-02-18 | 965 | 965 | 960 | 965 | 19,894 | 8,067.95 |
| 1991-02-15 | 945 | 965 | 945 | 957 | 5,968 | 8,001.07 |
| 1991-02-13 | 955 | 955 | 945 | 945 | 7,958 | 7,900.74 |
| 1991-02-08 | 925 | 925 | 921 | 921 | 8,952 | 7,700.09 |
| 1991-02-06 | 900 | 901 | 900 | 901 | 4,974 | 7,532.88 |
| 1991-02-01 | 906 | 906 | 901 | 901 | 6,963 | 7,532.88 |
| 1991-01-31 | 910 | 910 | 910 | 910 | 995 | 7,608.12 |
| 1991-01-30 | 910 | 910 | 910 | 910 | 995 | 7,608.12 |
| 1991-01-29 | 919 | 919 | 909 | 919 | 7,958 | 7,683.37 |
| 1991-01-24 | 954 | 954 | 954 | 954 | 2,984 | 7,975.99 |
| 1991-01-21 | 954 | 954 | 954 | 954 | 995 | 7,975.99 |
| 1991-01-18 | 954 | 954 | 954 | 954 | 2,984 | 7,975.99 |
| 1991-01-14 | 955 | 955 | 955 | 955 | 9,947 | 7,984.35 |
| 1991-01-11 | 955 | 955 | 955 | 955 | 19,894 | 7,984.35 |
| 1991-01-08 | 985 | 985 | 985 | 985 | 20,889 | 8,235.17 |
| 1991-01-07 | 985 | 985 | 985 | 985 | 6,963 | 8,235.17 |
| 1991-01-04 | 985 | 985 | 985 | 985 | 995 | 8,235.17 |
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
