1. HOME >
  2. 株価時系列 >
  3. 8392 >
  4. 1993年

8392 (株)大分銀行 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-298138138138134,9907,116.60
1993-12-287937937937939986,941.53
1993-12-277927927927924,9906,932.77
1993-12-248178178178172,9947,151.61
1993-12-2185285285285235,9287,457.98
1993-12-208528528528526,9867,457.98
1993-12-178528528528526,9867,457.98
1993-12-168598598528526,9867,457.98
1993-12-1585785784984947,9047,431.72
1993-12-148698698698699987,606.79
1993-12-1385985985985914,9707,519.26
1993-12-1083383383383324,9507,291.67
1993-12-0984384383383314,9707,291.67
1993-12-0883383383383312,9747,291.67
1993-12-0783383383383323,9527,291.67
1993-12-068338338338335,9887,291.67
1993-12-038328328328323,9927,282.91
1993-12-028428428428426,9867,370.45
1993-11-3080480480280249,9007,020.31
1993-11-298598598598597,9847,519.26
1993-11-258728728698697,9847,606.79
1993-11-248748748748741,9967,650.56
1993-11-2287887887587517,9647,659.31
1993-11-1986787786787722,9547,676.82
1993-11-188708708678675,9887,589.29
1993-11-168908908908901,9967,790.62
1993-11-158928928928928,9827,808.12
1993-11-129019018928924,9907,808.12
1993-11-1089290289290225,9487,895.66
1993-11-0990290289289213,9727,808.12
1993-11-0890090289790230,9387,895.66
1993-11-0590290289290219,9607,895.66
1993-11-049029029029027,9847,895.66
1993-11-029029028928926,9867,808.12
1993-11-0189391189290220,9587,895.66
1993-10-298908918908917,9847,799.37
1993-10-288928928918912,9947,799.37
1993-10-269159159159159988,009.45
1993-10-259169229169164,9908,018.21
1993-10-229169169119168,9828,018.21
1993-10-2193193192692631,9368,105.74
1993-10-209359359329326,9868,158.26
1993-10-199429429429429988,245.80
1993-10-189509509509509988,315.83
1993-10-159569569519512,9948,324.58
1993-10-1493795793795782,8338,377.10
1993-10-1393294292294249,9008,245.80
1993-10-1294294293293260,8778,158.26
1993-10-089209229179229,9808,070.73
1993-10-0789290288790232,9347,895.66
1993-10-069009018978973,9927,851.89
1993-10-058969028969013,9927,886.90
1993-10-049019018968966,9867,843.14
1993-10-019009028978974,9907,851.89
1993-09-299019019019019987,886.90
1993-09-289029029029029987,895.66
1993-09-279029029029023,9927,895.66
1993-09-249039039039032,9947,904.41
1993-09-229039039029037,9847,904.41
1993-09-2189590289590231,9367,895.66
1993-09-2092792789289211,9767,808.12
1993-09-179279279279274,9908,114.50
1993-09-149379379379379988,202.03
1993-09-139329379329372,9948,202.03
1993-09-1093593792793744,9108,202.03
1993-09-099259259259258,9828,096.99
1993-09-089279279279279988,114.50
1993-09-0795395794794720,9588,289.57
1993-09-069499539499533,9928,342.09
1993-09-0394596994596966,8658,482.14
1993-09-029529529459452,9948,272.06
1993-09-0195795795095043,9128,315.83
1993-08-319539579539537,9848,342.09
1993-08-3095295395295310,9788,342.09
1993-08-2794294394194317,9648,254.55
1993-08-2693094193094115,9688,237.04
1993-08-2593294293294282,8338,245.80
1993-08-249319319219212,9948,061.97
1993-08-2393293293293229,9408,158.26
1993-08-2095196094295248,9028,333.33
1993-08-199619619579618,9828,412.12
1993-08-189719719629622,9948,420.87
1993-08-179629629629624,9908,420.87
1993-08-169729729729729988,508.40
1993-08-139539539539539988,342.09
1993-08-129739739739739988,517.16
1993-08-1197297397297325,9488,517.16
1993-08-1097297296196366,8658,429.62
1993-08-0996297296297220,9588,508.40
1993-08-0696696794896795,8078,464.64
1993-08-0597697696796740,9188,464.64
1993-08-04944967944967109,7798,464.64
1993-08-03912944909944117,7638,263.31
1993-08-0291791790791212,9747,983.19
1993-07-3090890990290974,8497,956.93
1993-07-2989790589790225,9487,895.66
1993-07-288978978978971,9967,851.89
1993-07-278928928928922,9947,808.12
1993-07-2389289288889251,8967,808.12
1993-07-228929028929027,9847,895.66
1993-07-2189790289289261,8757,808.12
1993-07-2089789789789712,9747,851.89
1993-07-199069068978977,9847,851.89
1993-07-1690290489290481,8357,913.17
1993-07-15882903882902156,6857,895.66
1993-07-1488188287188220,9587,720.59
1993-07-1387188286288140,9187,711.83
1993-07-098578718578718,9827,624.30
1993-07-088568568568561,9967,493
1993-07-0786687186687112,9747,624.30
1993-07-0685686685686610,9787,580.53
1993-07-0585686285685622,9547,493
1993-07-0286687085685619,9607,493
1993-07-0185285785285620,9587,493
1993-06-3085085083383372,8537,291.67
1993-06-2984785284785211,9767,457.98
1993-06-2885185284284217,9647,370.45
1993-06-2583384283383315,9687,291.67
1993-06-2481283281282212,9747,195.38
1993-06-2380380379279217,9646,932.77
1993-06-2281282281282220,9587,195.38
1993-06-2184284284184239,9207,370.45
1993-06-1884284884284720,9587,414.22
1993-06-1784184183384122,9547,361.69
1993-06-1687487486086154,8907,536.76
1993-06-15881887874874102,7937,650.56
1993-06-1490190289189128,9427,799.37
1993-06-11874892874892258,4807,808.12
1993-06-1087489087488354,8907,729.34
1993-06-08870889870872186,6247,633.05
1993-06-07827861827861194,6087,536.76
1993-06-0482682782282754,8907,239.15
1993-06-0381482681482259,8797,195.38
1993-06-0281582280781838,9227,160.36
1993-06-0181281780780773,8517,064.08
1993-05-3183183180780727,9447,064.08
1993-05-28817830816825113,7717,221.64
1993-05-27772807772797280,4356,976.54
1993-05-2674775274175232,9346,582.63
1993-05-257447447437436,9866,503.85
1993-05-2474474474374330,9386,503.85
1993-05-2174474474474410,9786,512.60
1993-05-207557557557559986,608.89
1993-05-197557557557552,9946,608.89
1993-05-187627627627621,9966,670.17
1993-05-177427437417416,9866,486.34
1993-05-147427427427429986,495.10
1993-05-1375976075975910,9786,643.91
1993-05-127717717597591,9966,643.91
1993-05-117727727527728,9826,757.70
1993-05-107627627527624,9906,670.17
1993-05-077567567567562,9946,617.65
1993-05-067767767767764,9906,792.72
1993-04-307417577417575,9886,626.40
1993-04-2874274273173111,9766,398.81
1993-04-2772172172172124,9506,311.27
1993-04-267217217167216,9866,311.27
1993-04-237217227217223,9926,320.03
1993-04-227407407317312,9946,398.81
1993-04-2174174174074050,8986,477.59
1993-04-207567567417418,9826,486.34
1993-04-1976176175275717,9646,626.40
1993-04-1676276276276223,9526,670.17
1993-04-157627627627624,9906,670.17
1993-04-1476777776777232,9346,757.70
1993-04-1376277275276720,9586,713.94
1993-04-127627627627626,9866,670.17
1993-04-0976776875276247,9046,670.17
1993-04-0877277274775231,9366,582.63
1993-04-07747773747764101,7956,687.68
1993-04-0673173173173120,9586,398.81
1993-04-0572973172973031,9366,390.06
1993-04-027297297297292,9946,381.30
1993-04-017477507477504,9906,565.13
1993-03-317367507367504,9906,565.13
1993-03-3072674772674714,9706,538.87
1993-03-297197217167216,9866,311.27
1993-03-267177217177216,9866,311.27
1993-03-2571171771171712,9746,276.26
1993-03-2471171971171917,9646,293.77
1993-03-237017117017116,9866,223.74
1993-03-2270171170170221,9566,144.96
1993-03-1967470167470147,9046,136.20
1993-03-1867668167667940,9185,943.63
1993-03-176766766766762,9945,917.37
1993-03-1567667667567612,9745,917.37
1993-03-126756766756768,9825,917.37
1993-03-116756756756759985,908.61
1993-03-0967267667167612,9745,917.37
1993-03-086696706696704,9905,864.85
1993-03-056706706606704,9905,864.85
1993-03-046766766766769985,917.37
1993-03-0367067667067617,9645,917.37
1993-03-026706706706702,9945,864.85
1993-03-016716716716719985,873.60
1993-02-256726726726722,9945,882.35
1993-02-2466167166167122,9545,873.60
1993-02-236616686616684,9905,847.34
1993-02-226716716716719985,873.60
1993-02-1967167167167147,9045,873.60
1993-02-156716716716719985,873.60
1993-02-106716716716712,9945,873.60
1993-02-0967167167167116,9665,873.60
1993-02-086526716526711,9965,873.60
1993-02-0567167167167110,9785,873.60
1993-02-046716726716729,9805,882.35
1993-02-036716716716715,9885,873.60
1993-01-2966867166867112,9745,873.60
1993-01-277097147097149,9475,969.45
1993-01-2670971970770917,9055,927.65
1993-01-257127127117111,9895,944.37
1993-01-2271471471171419,8945,969.45
1993-01-21714714714714100,4675,969.45
1993-01-207147147147142,9845,969.45
1993-01-197147147137131,9895,961.09
1993-01-1871971971371314,9215,961.09
1993-01-147147147147141,9895,969.45
1993-01-137227227227222,9846,036.33
1993-01-127237237237232,9846,044.70
1993-01-117257257237232,9846,044.70
1993-01-087257257257259956,061.42
1993-01-077157157157151,9895,977.81

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