8392 (株)大分銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 930 | 940 | 930 | 930 | 16,000 | 9,300 |
| 1995-12-28 | 931 | 932 | 930 | 932 | 20,000 | 9,320 |
| 1995-12-27 | 930 | 932 | 930 | 930 | 13,000 | 9,300 |
| 1995-12-26 | 930 | 930 | 925 | 930 | 44,000 | 9,300 |
| 1995-12-25 | 930 | 932 | 930 | 931 | 32,000 | 9,310 |
| 1995-12-22 | 930 | 930 | 925 | 930 | 29,000 | 9,300 |
| 1995-12-21 | 910 | 920 | 910 | 920 | 58,000 | 9,200 |
| 1995-12-20 | 901 | 910 | 901 | 910 | 31,000 | 9,100 |
| 1995-12-19 | 900 | 900 | 895 | 900 | 43,000 | 9,000 |
| 1995-12-18 | 899 | 899 | 895 | 895 | 6,000 | 8,950 |
| 1995-12-15 | 880 | 890 | 870 | 870 | 8,000 | 8,700 |
| 1995-12-14 | 854 | 870 | 854 | 870 | 26,000 | 8,700 |
| 1995-12-13 | 854 | 854 | 854 | 854 | 1,000 | 8,540 |
| 1995-12-12 | 850 | 855 | 850 | 854 | 15,000 | 8,540 |
| 1995-12-11 | 855 | 866 | 851 | 851 | 31,000 | 8,510 |
| 1995-12-08 | 840 | 850 | 840 | 850 | 88,000 | 8,500 |
| 1995-12-07 | 833 | 850 | 833 | 850 | 28,000 | 8,500 |
| 1995-12-06 | 830 | 833 | 827 | 827 | 229,000 | 8,270 |
| 1995-12-05 | 833 | 833 | 830 | 830 | 12,000 | 8,300 |
| 1995-12-04 | 833 | 835 | 833 | 833 | 30,000 | 8,330 |
| 1995-12-01 | 825 | 825 | 815 | 825 | 14,000 | 8,250 |
| 1995-11-30 | 820 | 830 | 815 | 815 | 23,000 | 8,150 |
| 1995-11-28 | 820 | 820 | 810 | 810 | 9,000 | 8,100 |
| 1995-11-27 | 801 | 829 | 801 | 829 | 17,000 | 8,290 |
| 1995-11-24 | 815 | 815 | 800 | 800 | 23,000 | 8,000 |
| 1995-11-22 | 820 | 820 | 815 | 815 | 48,000 | 8,150 |
| 1995-11-21 | 815 | 820 | 815 | 820 | 11,000 | 8,200 |
| 1995-11-20 | 817 | 822 | 816 | 816 | 37,000 | 8,160 |
| 1995-11-17 | 820 | 820 | 816 | 816 | 14,000 | 8,160 |
| 1995-11-16 | 810 | 820 | 810 | 820 | 8,000 | 8,200 |
| 1995-11-15 | 818 | 818 | 805 | 805 | 4,000 | 8,050 |
| 1995-11-14 | 817 | 817 | 817 | 817 | 1,000 | 8,170 |
| 1995-11-10 | 810 | 810 | 810 | 810 | 21,000 | 8,100 |
| 1995-11-09 | 810 | 820 | 810 | 810 | 48,000 | 8,100 |
| 1995-11-08 | 810 | 811 | 800 | 810 | 44,000 | 8,100 |
| 1995-11-07 | 808 | 830 | 808 | 830 | 10,000 | 8,300 |
| 1995-11-06 | 809 | 830 | 809 | 816 | 10,000 | 8,160 |
| 1995-11-02 | 820 | 820 | 808 | 808 | 39,000 | 8,080 |
| 1995-11-01 | 820 | 820 | 800 | 800 | 6,000 | 8,000 |
| 1995-10-31 | 804 | 820 | 804 | 820 | 10,000 | 8,200 |
| 1995-10-30 | 804 | 804 | 804 | 804 | 4,000 | 8,040 |
| 1995-10-27 | 825 | 825 | 795 | 797 | 23,000 | 7,970 |
| 1995-10-26 | 846 | 850 | 835 | 835 | 27,000 | 8,350 |
| 1995-10-25 | 836 | 846 | 833 | 846 | 76,000 | 8,460 |
| 1995-10-24 | 831 | 836 | 831 | 836 | 12,000 | 8,360 |
| 1995-10-23 | 825 | 830 | 825 | 830 | 16,000 | 8,300 |
| 1995-10-20 | 825 | 835 | 825 | 825 | 39,000 | 8,250 |
| 1995-10-19 | 820 | 825 | 819 | 825 | 26,000 | 8,250 |
| 1995-10-18 | 819 | 820 | 819 | 819 | 34,000 | 8,190 |
| 1995-10-17 | 810 | 819 | 810 | 815 | 19,000 | 8,150 |
| 1995-10-16 | 815 | 815 | 805 | 805 | 16,000 | 8,050 |
| 1995-10-13 | 802 | 810 | 802 | 805 | 28,000 | 8,050 |
| 1995-10-12 | 801 | 801 | 801 | 801 | 2,000 | 8,010 |
| 1995-10-11 | 805 | 810 | 800 | 800 | 41,000 | 8,000 |
| 1995-10-09 | 810 | 810 | 805 | 805 | 22,000 | 8,050 |
| 1995-10-06 | 804 | 810 | 804 | 810 | 38,000 | 8,100 |
| 1995-10-05 | 800 | 810 | 800 | 805 | 41,000 | 8,050 |
| 1995-10-04 | 798 | 801 | 798 | 798 | 28,000 | 7,980 |
| 1995-10-03 | 794 | 800 | 790 | 791 | 25,000 | 7,910 |
| 1995-10-02 | 784 | 784 | 784 | 784 | 13,000 | 7,840 |
| 1995-09-29 | 777 | 779 | 777 | 777 | 22,000 | 7,770 |
| 1995-09-28 | 770 | 775 | 770 | 770 | 19,000 | 7,700 |
| 1995-09-27 | 765 | 765 | 765 | 765 | 2,000 | 7,650 |
| 1995-09-26 | 775 | 775 | 770 | 775 | 7,000 | 7,750 |
| 1995-09-25 | 775 | 775 | 775 | 775 | 11,000 | 7,750 |
| 1995-09-22 | 776 | 776 | 774 | 774 | 40,000 | 7,740 |
| 1995-09-21 | 775 | 780 | 774 | 774 | 23,000 | 7,740 |
| 1995-09-20 | 780 | 782 | 773 | 774 | 29,000 | 7,740 |
| 1995-09-19 | 775 | 775 | 775 | 775 | 10,000 | 7,750 |
| 1995-09-18 | 770 | 770 | 760 | 760 | 24,000 | 7,600 |
| 1995-09-14 | 782 | 782 | 770 | 770 | 9,000 | 7,700 |
| 1995-09-13 | 762 | 775 | 762 | 775 | 30,000 | 7,750 |
| 1995-09-12 | 781 | 781 | 762 | 762 | 6,000 | 7,620 |
| 1995-09-11 | 776 | 782 | 776 | 782 | 8,000 | 7,820 |
| 1995-09-08 | 782 | 782 | 777 | 782 | 47,000 | 7,820 |
| 1995-09-07 | 760 | 767 | 760 | 767 | 7,000 | 7,670 |
| 1995-09-06 | 775 | 790 | 775 | 790 | 28,000 | 7,900 |
| 1995-09-05 | 782 | 782 | 780 | 780 | 17,000 | 7,800 |
| 1995-09-04 | 800 | 800 | 792 | 792 | 8,000 | 7,920 |
| 1995-09-01 | 800 | 805 | 790 | 795 | 24,000 | 7,950 |
| 1995-08-31 | 800 | 800 | 800 | 800 | 10,000 | 8,000 |
| 1995-08-30 | 810 | 811 | 800 | 800 | 55,000 | 8,000 |
| 1995-08-29 | 799 | 810 | 790 | 810 | 19,000 | 8,100 |
| 1995-08-28 | 790 | 800 | 790 | 800 | 15,000 | 8,000 |
| 1995-08-25 | 805 | 805 | 790 | 790 | 54,000 | 7,900 |
| 1995-08-24 | 789 | 805 | 789 | 805 | 94,000 | 8,050 |
| 1995-08-23 | 789 | 790 | 789 | 789 | 25,000 | 7,890 |
| 1995-08-22 | 790 | 790 | 789 | 789 | 37,000 | 7,890 |
| 1995-08-21 | 791 | 799 | 785 | 791 | 98,000 | 7,910 |
| 1995-08-18 | 780 | 791 | 780 | 791 | 13,000 | 7,910 |
| 1995-08-17 | 761 | 771 | 760 | 770 | 63,000 | 7,700 |
| 1995-08-16 | 790 | 821 | 790 | 791 | 83,000 | 7,910 |
| 1995-08-15 | 764 | 780 | 757 | 780 | 96,000 | 7,800 |
| 1995-08-14 | 775 | 775 | 770 | 770 | 84,000 | 7,700 |
| 1995-08-11 | 770 | 780 | 765 | 780 | 85,000 | 7,800 |
| 1995-08-10 | 776 | 776 | 770 | 770 | 15,000 | 7,700 |
| 1995-08-09 | 775 | 780 | 775 | 776 | 51,000 | 7,760 |
| 1995-08-08 | 786 | 786 | 760 | 775 | 85,000 | 7,750 |
| 1995-08-07 | 780 | 780 | 780 | 780 | 32,000 | 7,800 |
| 1995-08-04 | 770 | 770 | 770 | 770 | 16,000 | 7,700 |
| 1995-08-03 | 789 | 790 | 780 | 780 | 34,000 | 7,800 |
| 1995-08-02 | 771 | 779 | 771 | 779 | 15,000 | 7,790 |
| 1995-08-01 | 790 | 790 | 770 | 770 | 24,000 | 7,700 |
| 1995-07-31 | 789 | 799 | 789 | 798 | 50,000 | 7,980 |
| 1995-07-28 | 799 | 799 | 794 | 799 | 60,000 | 7,990 |
| 1995-07-27 | 785 | 794 | 783 | 789 | 38,000 | 7,890 |
| 1995-07-26 | 773 | 790 | 773 | 789 | 21,000 | 7,890 |
| 1995-07-25 | 761 | 765 | 761 | 765 | 5,000 | 7,650 |
| 1995-07-24 | 760 | 763 | 760 | 763 | 12,000 | 7,630 |
| 1995-07-21 | 750 | 752 | 750 | 750 | 37,000 | 7,500 |
| 1995-07-20 | 745 | 750 | 745 | 750 | 4,000 | 7,500 |
| 1995-07-19 | 745 | 745 | 745 | 745 | 13,000 | 7,450 |
| 1995-07-18 | 770 | 770 | 745 | 745 | 14,000 | 7,450 |
| 1995-07-17 | 750 | 750 | 742 | 750 | 6,000 | 7,500 |
| 1995-07-14 | 742 | 742 | 742 | 742 | 31,000 | 7,420 |
| 1995-07-13 | 746 | 746 | 742 | 742 | 5,000 | 7,420 |
| 1995-07-12 | 749 | 750 | 745 | 747 | 40,000 | 7,470 |
| 1995-07-11 | 744 | 750 | 744 | 748 | 32,000 | 7,480 |
| 1995-07-10 | 740 | 750 | 740 | 750 | 117,000 | 7,500 |
| 1995-07-07 | 730 | 739 | 730 | 735 | 73,000 | 7,350 |
| 1995-07-06 | 728 | 730 | 728 | 730 | 16,000 | 7,300 |
| 1995-07-05 | 729 | 730 | 728 | 728 | 16,000 | 7,280 |
| 1995-07-04 | 728 | 728 | 728 | 728 | 8,000 | 7,280 |
| 1995-07-03 | 722 | 724 | 722 | 722 | 22,000 | 7,220 |
| 1995-06-30 | 735 | 735 | 730 | 730 | 28,000 | 7,300 |
| 1995-06-29 | 730 | 730 | 720 | 720 | 4,000 | 7,200 |
| 1995-06-28 | 720 | 730 | 715 | 730 | 10,000 | 7,300 |
| 1995-06-27 | 730 | 730 | 730 | 730 | 13,000 | 7,300 |
| 1995-06-26 | 720 | 720 | 710 | 720 | 18,000 | 7,200 |
| 1995-06-23 | 692 | 700 | 692 | 700 | 54,000 | 7,000 |
| 1995-06-22 | 692 | 692 | 692 | 692 | 2,000 | 6,920 |
| 1995-06-21 | 687 | 688 | 686 | 687 | 162,000 | 6,870 |
| 1995-06-20 | 687 | 687 | 685 | 687 | 90,000 | 6,870 |
| 1995-06-19 | 690 | 691 | 687 | 687 | 133,000 | 6,870 |
| 1995-06-16 | 701 | 701 | 690 | 690 | 31,000 | 6,900 |
| 1995-06-15 | 704 | 704 | 701 | 701 | 20,000 | 7,010 |
| 1995-06-14 | 703 | 704 | 703 | 704 | 12,000 | 7,040 |
| 1995-06-13 | 709 | 709 | 699 | 700 | 19,000 | 7,000 |
| 1995-06-12 | 729 | 729 | 709 | 709 | 111,000 | 7,090 |
| 1995-06-09 | 714 | 716 | 714 | 714 | 17,000 | 7,140 |
| 1995-06-08 | 729 | 729 | 724 | 724 | 55,000 | 7,240 |
| 1995-06-07 | 729 | 729 | 729 | 729 | 45,000 | 7,290 |
| 1995-06-06 | 729 | 730 | 729 | 729 | 63,000 | 7,290 |
| 1995-06-05 | 729 | 731 | 729 | 731 | 81,000 | 7,310 |
| 1995-06-02 | 729 | 730 | 728 | 730 | 49,000 | 7,300 |
| 1995-06-01 | 728 | 728 | 725 | 728 | 12,000 | 7,280 |
| 1995-05-31 | 730 | 730 | 729 | 730 | 13,000 | 7,300 |
| 1995-05-30 | 730 | 730 | 730 | 730 | 10,000 | 7,300 |
| 1995-05-29 | 700 | 720 | 690 | 720 | 6,000 | 7,200 |
| 1995-05-26 | 730 | 730 | 720 | 730 | 33,000 | 7,300 |
| 1995-05-25 | 730 | 730 | 730 | 730 | 15,000 | 7,300 |
| 1995-05-24 | 730 | 730 | 730 | 730 | 15,000 | 7,300 |
| 1995-05-23 | 725 | 730 | 725 | 730 | 12,000 | 7,300 |
| 1995-05-22 | 720 | 721 | 720 | 721 | 24,000 | 7,210 |
| 1995-05-19 | 720 | 720 | 720 | 720 | 10,000 | 7,200 |
| 1995-05-18 | 720 | 720 | 720 | 720 | 14,000 | 7,200 |
| 1995-05-16 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1995-05-15 | 730 | 730 | 720 | 720 | 5,000 | 7,200 |
| 1995-05-12 | 743 | 743 | 718 | 718 | 3,000 | 7,180 |
| 1995-05-11 | 754 | 754 | 754 | 754 | 1,000 | 7,540 |
| 1995-05-10 | 769 | 769 | 750 | 755 | 114,000 | 7,550 |
| 1995-05-09 | 771 | 785 | 770 | 770 | 31,000 | 7,700 |
| 1995-05-08 | 790 | 790 | 770 | 770 | 36,000 | 7,700 |
| 1995-05-02 | 785 | 785 | 781 | 785 | 9,000 | 7,850 |
| 1995-05-01 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1995-04-28 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1995-04-27 | 790 | 800 | 790 | 790 | 6,000 | 7,900 |
| 1995-04-25 | 790 | 800 | 790 | 800 | 15,000 | 8,000 |
| 1995-04-24 | 800 | 800 | 790 | 790 | 14,000 | 7,900 |
| 1995-04-21 | 783 | 783 | 782 | 783 | 22,000 | 7,830 |
| 1995-04-20 | 783 | 785 | 782 | 782 | 23,000 | 7,820 |
| 1995-04-19 | 772 | 775 | 772 | 775 | 28,000 | 7,750 |
| 1995-04-18 | 773 | 773 | 765 | 772 | 25,000 | 7,720 |
| 1995-04-17 | 755 | 765 | 750 | 765 | 21,000 | 7,650 |
| 1995-04-14 | 754 | 755 | 754 | 755 | 26,000 | 7,550 |
| 1995-04-13 | 755 | 755 | 755 | 755 | 4,000 | 7,550 |
| 1995-04-12 | 730 | 757 | 730 | 757 | 30,000 | 7,570 |
| 1995-04-11 | 726 | 740 | 726 | 730 | 26,000 | 7,300 |
| 1995-04-10 | 705 | 720 | 705 | 720 | 18,000 | 7,200 |
| 1995-04-07 | 691 | 700 | 691 | 700 | 13,000 | 7,000 |
| 1995-04-06 | 676 | 691 | 676 | 691 | 20,000 | 6,910 |
| 1995-04-05 | 686 | 686 | 681 | 686 | 10,000 | 6,860 |
| 1995-04-04 | 675 | 686 | 675 | 686 | 14,000 | 6,860 |
| 1995-04-03 | 725 | 725 | 675 | 675 | 40,000 | 6,750 |
| 1995-03-31 | 740 | 740 | 725 | 725 | 8,000 | 7,250 |
| 1995-03-30 | 725 | 725 | 725 | 725 | 9,000 | 7,250 |
| 1995-03-28 | 700 | 702 | 700 | 702 | 8,000 | 7,020 |
| 1995-03-27 | 738 | 738 | 738 | 738 | 9,000 | 7,028.57 |
| 1995-03-24 | 738 | 741 | 711 | 741 | 26,000 | 7,057.14 |
| 1995-03-23 | 738 | 739 | 730 | 739 | 16,000 | 7,038.10 |
| 1995-03-22 | 730 | 739 | 730 | 739 | 43,000 | 7,038.10 |
| 1995-03-20 | 739 | 739 | 721 | 739 | 11,000 | 7,038.10 |
| 1995-03-17 | 730 | 740 | 730 | 740 | 9,000 | 7,047.62 |
| 1995-03-16 | 730 | 730 | 730 | 730 | 17,000 | 6,952.38 |
| 1995-03-15 | 721 | 730 | 721 | 730 | 10,000 | 6,952.38 |
| 1995-03-14 | 721 | 722 | 721 | 721 | 11,000 | 6,866.67 |
| 1995-03-13 | 721 | 730 | 721 | 721 | 9,000 | 6,866.67 |
| 1995-03-10 | 760 | 770 | 720 | 720 | 30,000 | 6,857.14 |
| 1995-03-09 | 770 | 770 | 770 | 770 | 11,000 | 7,333.33 |
| 1995-03-08 | 775 | 775 | 770 | 770 | 9,000 | 7,333.33 |
| 1995-03-07 | 779 | 780 | 779 | 779 | 125,000 | 7,419.05 |
| 1995-03-06 | 780 | 786 | 780 | 785 | 24,000 | 7,476.19 |
| 1995-03-03 | 769 | 770 | 769 | 770 | 5,000 | 7,333.33 |
| 1995-03-02 | 745 | 750 | 745 | 750 | 12,000 | 7,142.86 |
| 1995-03-01 | 750 | 750 | 735 | 735 | 12,000 | 7,000 |
| 1995-02-28 | 740 | 740 | 740 | 740 | 7,000 | 7,047.62 |
| 1995-02-27 | 760 | 760 | 760 | 760 | 3,000 | 7,238.10 |
| 1995-02-24 | 760 | 770 | 760 | 770 | 21,000 | 7,333.33 |
| 1995-02-23 | 769 | 770 | 750 | 760 | 21,000 | 7,238.10 |
| 1995-02-22 | 770 | 770 | 770 | 770 | 11,000 | 7,333.33 |
| 1995-02-21 | 760 | 770 | 760 | 770 | 36,000 | 7,333.33 |
| 1995-02-20 | 760 | 760 | 760 | 760 | 3,000 | 7,238.10 |
| 1995-02-17 | 746 | 760 | 745 | 760 | 10,000 | 7,238.10 |
| 1995-02-16 | 745 | 745 | 745 | 745 | 4,000 | 7,095.24 |
| 1995-02-15 | 743 | 745 | 740 | 745 | 5,000 | 7,095.24 |
| 1995-02-14 | 760 | 760 | 745 | 745 | 18,000 | 7,095.24 |
| 1995-02-13 | 760 | 760 | 760 | 760 | 9,000 | 7,238.10 |
| 1995-02-10 | 760 | 760 | 760 | 760 | 15,000 | 7,238.10 |
| 1995-02-09 | 745 | 760 | 745 | 760 | 9,000 | 7,238.10 |
| 1995-02-08 | 765 | 765 | 745 | 745 | 16,000 | 7,095.24 |
| 1995-02-07 | 765 | 765 | 765 | 765 | 3,000 | 7,285.71 |
| 1995-02-06 | 786 | 786 | 786 | 786 | 2,000 | 7,485.71 |
| 1995-02-03 | 786 | 786 | 786 | 786 | 13,000 | 7,485.71 |
| 1995-02-02 | 787 | 787 | 766 | 786 | 35,000 | 7,485.71 |
| 1995-02-01 | 789 | 789 | 787 | 788 | 18,000 | 7,504.76 |
| 1995-01-31 | 798 | 798 | 789 | 789 | 6,000 | 7,514.29 |
| 1995-01-30 | 799 | 799 | 790 | 798 | 14,000 | 7,600 |
| 1995-01-27 | 800 | 800 | 799 | 799 | 3,000 | 7,609.52 |
| 1995-01-26 | 790 | 800 | 790 | 800 | 2,000 | 7,619.05 |
| 1995-01-25 | 789 | 800 | 789 | 790 | 15,000 | 7,523.81 |
| 1995-01-24 | 789 | 799 | 789 | 799 | 12,000 | 7,609.52 |
| 1995-01-23 | 835 | 844 | 830 | 840 | 48,000 | 8,000 |
| 1995-01-20 | 849 | 849 | 842 | 845 | 17,000 | 8,047.62 |
| 1995-01-19 | 840 | 840 | 835 | 840 | 24,000 | 8,000 |
| 1995-01-18 | 840 | 840 | 835 | 840 | 10,000 | 8,000 |
| 1995-01-17 | 840 | 841 | 840 | 840 | 8,000 | 8,000 |
| 1995-01-13 | 841 | 841 | 841 | 841 | 1,000 | 8,009.52 |
| 1995-01-12 | 840 | 841 | 840 | 841 | 5,000 | 8,009.52 |
| 1995-01-11 | 840 | 840 | 840 | 840 | 8,000 | 8,000 |
| 1995-01-10 | 840 | 840 | 840 | 840 | 25,000 | 8,000 |
| 1995-01-09 | 829 | 829 | 829 | 829 | 8,000 | 7,895.24 |
| 1995-01-05 | 870 | 870 | 870 | 870 | 3,000 | 8,285.71 |
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
