8392 (株)大分銀行の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	855	870	855	870	29,000	8,285.71
1994-12-29	850	855	847	855	18,000	8,142.86
1994-12-28	846	846	846	846	3,000	8,057.14
1994-12-27	880	880	876	876	16,000	8,342.86
1994-12-26	887	888	880	885	15,000	8,428.57
1994-12-22	890	890	888	888	10,000	8,457.14
1994-12-21	900	900	899	899	41,000	8,561.90
1994-12-20	889	889	889	889	2,000	8,466.67
1994-12-19	887	887	887	887	1,000	8,447.62
1994-12-16	887	887	887	887	1,000	8,447.62
1994-12-15	898	898	897	897	7,000	8,542.86
1994-12-14	899	899	899	899	3,000	8,561.90
1994-12-09	915	915	910	910	14,000	8,666.67
1994-12-08	915	915	915	915	52,000	8,714.29
1994-12-07	915	915	915	915	26,000	8,714.29
1994-12-06	915	915	915	915	64,000	8,714.29
1994-12-05	915	915	915	915	42,000	8,714.29
1994-12-02	915	915	915	915	20,000	8,714.29
1994-12-01	888	888	888	888	2,000	8,457.14
1994-11-30	891	900	888	888	23,000	8,457.14
1994-11-29	891	891	890	891	13,000	8,485.71
1994-11-28	890	890	890	890	13,000	8,476.19
1994-11-25	890	890	890	890	7,000	8,476.19
1994-11-24	880	880	880	880	5,000	8,380.95
1994-11-22	880	880	880	880	8,000	8,380.95
1994-11-21	880	881	880	880	35,000	8,380.95
1994-11-18	875	875	875	875	8,000	8,333.33
1994-11-17	895	895	895	895	5,000	8,523.81
1994-11-16	905	905	895	896	13,000	8,533.33
1994-11-15	883	900	883	900	18,000	8,571.43
1994-11-14	883	883	883	883	6,000	8,409.52
1994-11-11	881	881	871	881	13,000	8,390.48
1994-11-10	883	883	883	883	2,000	8,409.52
1994-11-08	888	888	884	884	10,000	8,419.05
1994-11-07	904	904	888	888	2,000	8,457.14
1994-11-04	907	907	906	906	8,000	8,628.57
1994-11-02	890	900	890	900	42,000	8,571.43
1994-11-01	880	880	880	880	6,000	8,380.95
1994-10-31	850	850	850	850	7,000	8,095.24
1994-10-28	840	840	830	830	10,000	7,904.76
1994-10-27	840	840	830	830	13,000	7,904.76
1994-10-26	840	840	830	839	6,000	7,990.48
1994-10-25	830	831	829	830	16,000	7,904.76
1994-10-24	825	825	825	825	2,000	7,857.14
1994-10-21	820	832	820	820	46,000	7,809.52
1994-10-20	830	830	830	830	14,000	7,904.76
1994-10-19	830	830	825	825	13,000	7,857.14
1994-10-18	830	830	830	830	10,000	7,904.76
1994-10-13	830	832	829	830	50,000	7,904.76
1994-10-12	902	902	902	902	17,964	7,895.66
1994-10-11	913	913	912	913	40,918	7,991.95
1994-10-07	906	912	904	912	8,982	7,983.19
1994-10-06	897	904	897	904	17,964	7,913.17
1994-10-05	911	911	902	902	1,996	7,895.66
1994-10-04	912	912	912	912	3,992	7,983.19
1994-10-03	904	907	892	892	10,978	7,808.12
1994-09-30	913	913	902	902	12,974	7,895.66
1994-09-29	903	918	898	918	52,894	8,035.71
1994-09-28	892	912	892	908	21,956	7,948.18
1994-09-27	902	902	898	900	8,982	7,878.15
1994-09-26	897	902	897	897	20,958	7,851.89
1994-09-22	882	897	882	897	16,966	7,851.89
1994-09-21	887	887	887	887	79,839	7,764.36
1994-09-20	897	897	887	887	6,986	7,764.36
1994-09-19	892	896	882	882	17,964	7,720.59
1994-09-16	882	897	882	892	51,896	7,808.12
1994-09-14	847	847	838	847	27,944	7,414.22
1994-09-13	837	837	837	837	3,992	7,326.68
1994-09-12	836	838	836	838	3,992	7,335.43
1994-09-09	847	851	847	847	14,970	7,414.22
1994-09-08	833	833	833	833	5,988	7,291.67
1994-09-07	832	832	831	832	60,877	7,282.91
1994-09-06	832	832	832	832	56,885	7,282.91
1994-09-05	833	837	831	832	39,920	7,282.91
1994-09-02	832	832	832	832	21,956	7,282.91
1994-09-01	832	832	832	832	49,900	7,282.91
1994-08-31	842	842	832	832	26,946	7,282.91
1994-08-30	829	832	829	832	1,996	7,282.91
1994-08-29	839	839	839	839	25,948	7,344.19
1994-08-26	839	839	839	839	10,978	7,344.19
1994-08-25	840	840	839	839	16,966	7,344.19
1994-08-24	839	847	838	839	28,942	7,344.19
1994-08-23	843	843	843	843	26,946	7,379.20
1994-08-22	843	843	843	843	4,990	7,379.20
1994-08-19	852	858	843	843	34,930	7,379.20
1994-08-18	858	858	858	858	2,994	7,510.50
1994-08-17	843	843	843	843	5,988	7,379.20
1994-08-16	843	852	843	843	5,988	7,379.20
1994-08-15	843	843	843	843	998	7,379.20
1994-08-12	858	858	852	852	1,996	7,457.98
1994-08-11	848	848	848	848	998	7,422.97
1994-08-10	848	852	848	848	13,972	7,422.97
1994-08-09	859	859	847	848	26,946	7,422.97
1994-08-08	849	849	849	849	998	7,431.72
1994-08-05	859	859	849	849	24,950	7,431.72
1994-08-04	848	849	848	849	540,911	7,431.72
1994-08-03	862	862	848	848	3,992	7,422.97
1994-08-02	862	862	862	862	4,990	7,545.52
1994-08-01	848	848	848	848	4,990	7,422.97
1994-07-29	861	861	861	861	998	7,536.76
1994-07-28	856	856	848	848	7,984	7,422.97
1994-07-26	848	848	848	848	2,994	7,422.97
1994-07-25	852	852	851	851	1,996	7,449.23
1994-07-22	862	862	862	862	998	7,545.52
1994-07-21	861	862	851	851	35,928	7,449.23
1994-07-20	862	862	862	862	998	7,545.52
1994-07-19	872	872	862	862	58,881	7,545.52
1994-07-18	882	882	862	862	1,996	7,545.52
1994-07-15	862	862	862	862	4,990	7,545.52
1994-07-14	851	852	851	852	1,996	7,457.98
1994-07-13	854	854	851	852	18,962	7,457.98
1994-07-12	851	851	851	851	3,992	7,449.23
1994-07-11	891	891	887	891	9,980	7,799.37
1994-07-08	890	890	880	887	5,988	7,764.36
1994-07-07	890	892	882	892	8,982	7,808.12
1994-07-06	877	892	877	892	19,960	7,808.12
1994-07-05	878	878	877	877	10,978	7,676.82
1994-07-04	892	892	877	877	3,992	7,676.82
1994-07-01	872	882	852	882	30,938	7,720.59
1994-06-30	852	852	852	852	998	7,457.98
1994-06-29	875	875	853	853	35,928	7,466.74
1994-06-28	875	875	874	874	31,936	7,650.56
1994-06-27	880	880	875	877	19,960	7,676.82
1994-06-24	880	882	879	879	22,954	7,694.33
1994-06-23	877	880	877	880	15,968	7,703.08
1994-06-22	879	879	877	877	11,976	7,676.82
1994-06-21	880	882	879	880	40,918	7,703.08
1994-06-20	892	892	892	892	2,994	7,808.12
1994-06-17	882	882	880	880	1,996	7,703.08
1994-06-16	880	880	880	880	9,980	7,703.08
1994-06-14	880	880	879	880	6,986	7,703.08
1994-06-13	880	881	880	880	102,793	7,703.08
1994-06-10	862	881	862	881	64,869	7,711.83
1994-06-09	872	872	862	872	46,906	7,633.05
1994-06-08	837	852	837	852	8,982	7,457.98
1994-06-07	842	842	842	842	2,994	7,370.45
1994-06-06	852	852	852	852	2,994	7,457.98
1994-06-02	872	872	872	872	1,996	7,633.05
1994-06-01	871	872	863	872	17,964	7,633.05
1994-05-31	871	872	871	871	14,970	7,624.30
1994-05-30	873	873	872	872	23,952	7,633.05
1994-05-27	862	872	862	872	27,944	7,633.05
1994-05-26	853	862	853	862	16,966	7,545.52
1994-05-25	852	862	852	862	30,938	7,545.52
1994-05-24	847	862	847	862	21,956	7,545.52
1994-05-23	838	842	838	842	15,968	7,370.45
1994-05-20	833	837	833	837	19,960	7,326.68
1994-05-19	831	831	831	831	998	7,274.16
1994-05-18	841	841	841	841	2,994	7,361.69
1994-05-17	827	827	821	821	1,996	7,186.62
1994-05-13	837	837	827	827	3,992	7,239.15
1994-05-12	836	837	827	837	7,984	7,326.68
1994-05-11	822	837	822	837	6,986	7,326.68
1994-05-10	818	818	818	818	998	7,160.36
1994-05-09	808	808	808	808	3,992	7,072.83
1994-05-06	814	814	814	814	10,978	7,125.35
1994-04-27	803	804	803	804	5,988	7,037.81
1994-04-26	804	804	804	804	998	7,037.81
1994-04-25	813	813	807	807	15,968	7,064.08
1994-04-22	827	827	827	827	998	7,239.15
1994-04-21	812	812	812	812	32,934	7,107.84
1994-04-20	812	812	812	812	6,986	7,107.84
1994-04-19	817	822	813	813	9,980	7,116.60
1994-04-18	822	822	809	817	7,984	7,151.61
1994-04-15	812	812	812	812	3,992	7,107.84
1994-04-14	803	812	802	807	16,966	7,064.08
1994-04-13	802	802	797	802	19,960	7,020.31
1994-04-12	802	802	785	785	7,984	6,871.50
1994-04-11	812	812	794	794	21,956	6,950.28
1994-04-08	822	822	809	809	2,994	7,081.58
1994-04-07	808	822	808	822	6,986	7,195.38
1994-04-05	850	852	850	852	22,954	7,457.98
1994-04-04	851	851	851	851	1,996	7,449.23
1994-04-01	842	852	841	852	16,966	7,457.98
1994-03-31	842	842	842	842	3,992	7,370.45
1994-03-30	825	842	825	842	13,972	7,370.45
1994-03-29	827	829	827	829	11,976	7,256.65
1994-03-28	829	829	829	829	998	7,256.65
1994-03-24	842	842	842	842	39,920	7,370.45
1994-03-23	842	842	842	842	6,986	7,370.45
1994-03-22	852	852	842	842	22,954	7,370.45
1994-03-18	842	842	842	842	13,972	7,370.45
1994-03-17	832	832	832	832	2,994	7,282.91
1994-03-16	801	801	797	797	14,970	6,976.54
1994-03-15	801	801	797	797	8,982	6,976.54
1994-03-14	796	802	796	802	14,970	7,020.31
1994-03-11	794	794	794	794	35,928	6,950.28
1994-03-10	823	823	813	823	6,986	7,204.13
1994-03-09	823	823	823	823	2,994	7,204.13
1994-03-08	833	833	833	833	1,996	7,291.67
1994-03-07	857	857	857	857	4,990	7,501.75
1994-03-04	847	857	847	857	5,988	7,501.75
1994-03-03	861	861	850	857	17,964	7,501.75
1994-03-02	862	862	861	861	2,994	7,536.76
1994-03-01	862	862	862	862	998	7,545.52
1994-02-28	861	861	861	861	6,986	7,536.76
1994-02-25	861	861	861	861	34,930	7,536.76
1994-02-24	862	871	861	871	8,982	7,624.30
1994-02-23	861	861	861	861	1,996	7,536.76
1994-02-22	862	862	861	861	5,988	7,536.76
1994-02-21	861	861	861	861	32,934	7,536.76
1994-02-18	862	862	861	861	7,984	7,536.76
1994-02-15	882	882	882	882	1,996	7,720.59
1994-02-14	882	882	882	882	998	7,720.59
1994-02-09	891	891	882	882	4,990	7,720.59
1994-02-08	878	892	878	892	2,994	7,808.12
1994-02-07	878	878	878	878	998	7,685.57
1994-02-04	892	892	878	878	12,974	7,685.57
1994-02-03	902	902	892	892	16,966	7,808.12
1994-02-02	900	901	900	901	11,976	7,886.90
1994-02-01	882	902	882	901	21,956	7,886.90
1994-01-31	882	883	882	882	12,974	7,720.59
1994-01-28	882	882	882	882	1,996	7,720.59
1994-01-27	874	884	874	884	1,996	7,738.10
1994-01-26	867	874	867	874	5,988	7,650.56
1994-01-25	863	863	863	863	998	7,554.27
1994-01-24	874	874	873	873	3,992	7,641.81
1994-01-21	872	874	872	874	45,908	7,650.56
1994-01-20	875	875	874	874	4,990	7,650.56
1994-01-19	863	874	863	874	7,984	7,650.56
1994-01-18	864	864	864	864	2,994	7,563.03
1994-01-14	872	874	872	874	12,974	7,650.56
1994-01-13	871	872	871	872	1,996	7,633.05
1994-01-12	871	872	871	872	2,994	7,633.05
1994-01-10	872	872	869	872	12,974	7,633.05
1994-01-07	868	868	868	868	1,996	7,598.04
1994-01-06	853	868	843	868	25,948	7,598.04
1994-01-05	853	853	843	843	13,972	7,379.20

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8392 (株)大分銀行 の時系列データ [1994年度]

8392 (株)大分銀行の時系列データ [1994年度]