8392 (株)大分銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 825 | 825 | 815 | 815 | 10,000 | 8,150 |
| 1996-12-27 | 839 | 845 | 838 | 845 | 18,000 | 8,450 |
| 1996-12-26 | 879 | 879 | 839 | 839 | 9,000 | 8,390 |
| 1996-12-25 | 871 | 888 | 871 | 887 | 19,000 | 8,870 |
| 1996-12-24 | 835 | 880 | 835 | 870 | 31,000 | 8,700 |
| 1996-12-20 | 835 | 835 | 835 | 835 | 21,000 | 8,350 |
| 1996-12-19 | 845 | 845 | 835 | 835 | 10,000 | 8,350 |
| 1996-12-18 | 877 | 877 | 855 | 855 | 19,000 | 8,550 |
| 1996-12-17 | 871 | 889 | 871 | 880 | 31,000 | 8,800 |
| 1996-12-16 | 881 | 882 | 881 | 881 | 31,000 | 8,810 |
| 1996-12-13 | 851 | 860 | 851 | 851 | 89,000 | 8,510 |
| 1996-12-12 | 871 | 871 | 871 | 871 | 14,000 | 8,710 |
| 1996-12-11 | 871 | 871 | 871 | 871 | 4,000 | 8,710 |
| 1996-12-10 | 880 | 880 | 871 | 871 | 166,000 | 8,710 |
| 1996-12-09 | 860 | 860 | 860 | 860 | 12,000 | 8,600 |
| 1996-12-06 | 850 | 861 | 850 | 860 | 71,000 | 8,600 |
| 1996-12-05 | 830 | 840 | 830 | 840 | 10,000 | 8,400 |
| 1996-12-04 | 850 | 850 | 839 | 839 | 22,000 | 8,390 |
| 1996-12-03 | 880 | 880 | 860 | 860 | 31,000 | 8,600 |
| 1996-12-02 | 880 | 880 | 851 | 851 | 15,000 | 8,510 |
| 1996-11-29 | 859 | 870 | 850 | 862 | 11,000 | 8,620 |
| 1996-11-28 | 859 | 859 | 859 | 859 | 1,000 | 8,590 |
| 1996-11-27 | 868 | 868 | 868 | 868 | 3,000 | 8,680 |
| 1996-11-26 | 868 | 870 | 868 | 868 | 28,000 | 8,680 |
| 1996-11-25 | 860 | 870 | 856 | 858 | 11,000 | 8,580 |
| 1996-11-22 | 857 | 857 | 857 | 857 | 3,000 | 8,570 |
| 1996-11-21 | 850 | 855 | 846 | 847 | 44,000 | 8,470 |
| 1996-11-20 | 849 | 850 | 849 | 850 | 11,000 | 8,500 |
| 1996-11-19 | 849 | 849 | 841 | 841 | 5,000 | 8,410 |
| 1996-11-18 | 849 | 849 | 831 | 831 | 3,000 | 8,310 |
| 1996-11-15 | 830 | 849 | 830 | 849 | 3,000 | 8,490 |
| 1996-11-14 | 830 | 831 | 829 | 829 | 17,000 | 8,290 |
| 1996-11-13 | 821 | 824 | 820 | 820 | 65,000 | 8,200 |
| 1996-11-12 | 814 | 814 | 814 | 814 | 1,000 | 8,140 |
| 1996-11-11 | 814 | 814 | 814 | 814 | 3,000 | 8,140 |
| 1996-11-08 | 815 | 819 | 814 | 814 | 17,000 | 8,140 |
| 1996-11-07 | 839 | 839 | 819 | 819 | 10,000 | 8,190 |
| 1996-11-06 | 819 | 839 | 819 | 839 | 6,000 | 8,390 |
| 1996-11-05 | 860 | 860 | 849 | 849 | 30,000 | 8,490 |
| 1996-11-01 | 840 | 840 | 840 | 840 | 6,000 | 8,400 |
| 1996-10-31 | 825 | 825 | 824 | 825 | 5,000 | 8,250 |
| 1996-10-30 | 830 | 830 | 825 | 825 | 5,000 | 8,250 |
| 1996-10-29 | 820 | 830 | 820 | 830 | 2,000 | 8,300 |
| 1996-10-28 | 810 | 813 | 810 | 813 | 22,000 | 8,130 |
| 1996-10-25 | 810 | 811 | 810 | 810 | 18,000 | 8,100 |
| 1996-10-24 | 801 | 801 | 801 | 801 | 2,000 | 8,010 |
| 1996-10-23 | 810 | 811 | 810 | 811 | 6,000 | 8,110 |
| 1996-10-22 | 829 | 829 | 811 | 811 | 11,000 | 8,110 |
| 1996-10-21 | 856 | 856 | 840 | 840 | 47,000 | 8,400 |
| 1996-10-18 | 849 | 849 | 846 | 846 | 9,000 | 8,460 |
| 1996-10-17 | 820 | 820 | 812 | 812 | 2,000 | 8,120 |
| 1996-10-16 | 822 | 822 | 812 | 820 | 33,000 | 8,200 |
| 1996-10-15 | 822 | 822 | 812 | 812 | 39,000 | 8,120 |
| 1996-10-11 | 812 | 812 | 812 | 812 | 8,000 | 8,120 |
| 1996-10-09 | 811 | 812 | 811 | 812 | 9,000 | 8,120 |
| 1996-10-08 | 811 | 812 | 811 | 812 | 2,000 | 8,120 |
| 1996-10-07 | 820 | 820 | 811 | 811 | 3,000 | 8,110 |
| 1996-10-04 | 848 | 848 | 838 | 838 | 4,000 | 8,380 |
| 1996-10-03 | 863 | 868 | 853 | 858 | 19,000 | 8,580 |
| 1996-10-02 | 893 | 893 | 863 | 863 | 23,000 | 8,630 |
| 1996-10-01 | 869 | 870 | 863 | 863 | 30,000 | 8,630 |
| 1996-09-27 | 860 | 868 | 860 | 868 | 26,000 | 8,680 |
| 1996-09-26 | 840 | 860 | 840 | 860 | 13,000 | 8,600 |
| 1996-09-25 | 830 | 830 | 829 | 830 | 21,000 | 8,300 |
| 1996-09-24 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1996-09-20 | 830 | 830 | 820 | 830 | 67,000 | 8,300 |
| 1996-09-19 | 825 | 830 | 810 | 830 | 10,000 | 8,300 |
| 1996-09-18 | 825 | 825 | 825 | 825 | 18,000 | 8,250 |
| 1996-09-17 | 825 | 830 | 825 | 830 | 67,000 | 8,300 |
| 1996-09-13 | 818 | 825 | 818 | 825 | 77,000 | 8,250 |
| 1996-09-12 | 825 | 829 | 820 | 828 | 51,000 | 8,280 |
| 1996-09-11 | 826 | 826 | 823 | 825 | 20,000 | 8,250 |
| 1996-09-10 | 825 | 826 | 824 | 826 | 19,000 | 8,260 |
| 1996-09-09 | 830 | 830 | 820 | 825 | 21,000 | 8,250 |
| 1996-09-06 | 829 | 835 | 820 | 820 | 39,000 | 8,200 |
| 1996-09-05 | 830 | 840 | 830 | 835 | 29,000 | 8,350 |
| 1996-09-04 | 819 | 820 | 819 | 820 | 9,000 | 8,200 |
| 1996-09-03 | 840 | 840 | 839 | 839 | 17,000 | 8,390 |
| 1996-09-02 | 830 | 830 | 820 | 820 | 5,000 | 8,200 |
| 1996-08-30 | 851 | 851 | 825 | 840 | 23,000 | 8,400 |
| 1996-08-29 | 851 | 851 | 850 | 850 | 38,000 | 8,500 |
| 1996-08-28 | 851 | 852 | 851 | 851 | 45,000 | 8,510 |
| 1996-08-27 | 851 | 855 | 851 | 851 | 28,000 | 8,510 |
| 1996-08-26 | 860 | 865 | 851 | 851 | 38,000 | 8,510 |
| 1996-08-23 | 865 | 865 | 855 | 865 | 10,000 | 8,650 |
| 1996-08-22 | 865 | 865 | 865 | 865 | 11,000 | 8,650 |
| 1996-08-21 | 855 | 865 | 855 | 855 | 49,000 | 8,550 |
| 1996-08-20 | 865 | 865 | 855 | 855 | 109,000 | 8,550 |
| 1996-08-19 | 845 | 870 | 845 | 865 | 16,000 | 8,650 |
| 1996-08-16 | 865 | 865 | 851 | 865 | 8,000 | 8,650 |
| 1996-08-15 | 865 | 865 | 864 | 864 | 5,000 | 8,640 |
| 1996-08-14 | 864 | 875 | 864 | 865 | 38,000 | 8,650 |
| 1996-08-13 | 877 | 877 | 870 | 874 | 21,000 | 8,740 |
| 1996-08-12 | 877 | 880 | 877 | 877 | 20,000 | 8,770 |
| 1996-08-09 | 879 | 880 | 879 | 879 | 24,000 | 8,790 |
| 1996-08-08 | 872 | 880 | 871 | 879 | 32,000 | 8,790 |
| 1996-08-07 | 872 | 875 | 871 | 871 | 68,000 | 8,710 |
| 1996-08-06 | 871 | 876 | 871 | 871 | 42,000 | 8,710 |
| 1996-08-05 | 861 | 871 | 861 | 871 | 20,000 | 8,710 |
| 1996-08-02 | 890 | 890 | 871 | 871 | 23,000 | 8,710 |
| 1996-08-01 | 889 | 890 | 870 | 870 | 206,000 | 8,700 |
| 1996-07-31 | 904 | 906 | 890 | 890 | 24,000 | 8,900 |
| 1996-07-30 | 904 | 904 | 904 | 904 | 3,000 | 9,040 |
| 1996-07-29 | 910 | 920 | 903 | 904 | 6,000 | 9,040 |
| 1996-07-26 | 902 | 902 | 902 | 902 | 3,000 | 9,020 |
| 1996-07-25 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 1996-07-24 | 906 | 906 | 901 | 901 | 6,000 | 9,010 |
| 1996-07-23 | 936 | 936 | 916 | 916 | 42,000 | 9,160 |
| 1996-07-22 | 945 | 945 | 936 | 936 | 42,000 | 9,360 |
| 1996-07-19 | 913 | 930 | 913 | 930 | 34,000 | 9,300 |
| 1996-07-18 | 921 | 921 | 912 | 912 | 38,000 | 9,120 |
| 1996-07-17 | 907 | 907 | 901 | 901 | 6,000 | 9,010 |
| 1996-07-16 | 898 | 898 | 897 | 897 | 5,000 | 8,970 |
| 1996-07-15 | 907 | 907 | 897 | 897 | 10,000 | 8,970 |
| 1996-07-12 | 906 | 906 | 903 | 903 | 3,000 | 9,030 |
| 1996-07-11 | 903 | 906 | 903 | 906 | 34,000 | 9,060 |
| 1996-07-10 | 900 | 901 | 895 | 895 | 21,000 | 8,950 |
| 1996-07-09 | 917 | 917 | 887 | 887 | 9,000 | 8,870 |
| 1996-07-08 | 930 | 930 | 927 | 927 | 32,000 | 9,270 |
| 1996-07-05 | 930 | 930 | 930 | 930 | 13,000 | 9,300 |
| 1996-07-04 | 935 | 935 | 931 | 931 | 8,000 | 9,310 |
| 1996-07-03 | 943 | 943 | 934 | 935 | 6,000 | 9,350 |
| 1996-07-02 | 949 | 949 | 939 | 939 | 31,000 | 9,390 |
| 1996-07-01 | 927 | 930 | 926 | 930 | 23,000 | 9,300 |
| 1996-06-28 | 926 | 926 | 926 | 926 | 4,000 | 9,260 |
| 1996-06-27 | 945 | 945 | 935 | 935 | 26,000 | 9,350 |
| 1996-06-26 | 949 | 950 | 945 | 945 | 9,000 | 9,450 |
| 1996-06-25 | 940 | 950 | 939 | 950 | 27,000 | 9,500 |
| 1996-06-24 | 950 | 950 | 940 | 944 | 26,000 | 9,440 |
| 1996-06-21 | 950 | 950 | 950 | 950 | 36,000 | 9,500 |
| 1996-06-20 | 940 | 950 | 940 | 950 | 7,000 | 9,500 |
| 1996-06-19 | 940 | 940 | 940 | 940 | 4,000 | 9,400 |
| 1996-06-18 | 945 | 950 | 945 | 950 | 10,000 | 9,500 |
| 1996-06-17 | 949 | 949 | 930 | 935 | 71,000 | 9,350 |
| 1996-06-14 | 930 | 949 | 930 | 949 | 60,000 | 9,490 |
| 1996-06-13 | 959 | 959 | 940 | 940 | 25,000 | 9,400 |
| 1996-06-12 | 950 | 959 | 950 | 950 | 121,000 | 9,500 |
| 1996-06-11 | 935 | 945 | 935 | 939 | 15,000 | 9,390 |
| 1996-06-10 | 930 | 935 | 930 | 935 | 7,000 | 9,350 |
| 1996-06-07 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 1996-06-06 | 930 | 930 | 930 | 930 | 17,000 | 9,300 |
| 1996-06-05 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1996-06-04 | 939 | 939 | 919 | 919 | 18,000 | 9,190 |
| 1996-06-03 | 920 | 920 | 880 | 880 | 7,000 | 8,800 |
| 1996-05-31 | 940 | 940 | 940 | 940 | 9,000 | 9,400 |
| 1996-05-30 | 940 | 950 | 940 | 940 | 15,000 | 9,400 |
| 1996-05-29 | 940 | 950 | 940 | 940 | 11,000 | 9,400 |
| 1996-05-28 | 935 | 940 | 935 | 940 | 7,000 | 9,400 |
| 1996-05-27 | 931 | 931 | 921 | 921 | 3,000 | 9,210 |
| 1996-05-24 | 910 | 911 | 910 | 911 | 10,000 | 9,110 |
| 1996-05-23 | 929 | 929 | 920 | 920 | 12,000 | 9,200 |
| 1996-05-22 | 949 | 949 | 949 | 949 | 3,000 | 9,490 |
| 1996-05-21 | 950 | 950 | 950 | 950 | 38,000 | 9,500 |
| 1996-05-20 | 933 | 950 | 933 | 950 | 41,000 | 9,500 |
| 1996-05-17 | 930 | 935 | 930 | 930 | 49,000 | 9,300 |
| 1996-05-16 | 922 | 940 | 922 | 940 | 2,000 | 9,400 |
| 1996-05-15 | 930 | 940 | 920 | 920 | 10,000 | 9,200 |
| 1996-05-14 | 930 | 930 | 920 | 920 | 5,000 | 9,200 |
| 1996-05-13 | 925 | 925 | 920 | 920 | 11,000 | 9,200 |
| 1996-05-10 | 923 | 928 | 923 | 928 | 36,000 | 9,280 |
| 1996-05-09 | 925 | 925 | 920 | 920 | 29,000 | 9,200 |
| 1996-05-08 | 915 | 924 | 915 | 924 | 5,000 | 9,240 |
| 1996-05-07 | 925 | 932 | 925 | 925 | 25,000 | 9,250 |
| 1996-05-02 | 935 | 935 | 924 | 925 | 38,000 | 9,250 |
| 1996-05-01 | 940 | 941 | 925 | 925 | 10,000 | 9,250 |
| 1996-04-30 | 934 | 940 | 934 | 935 | 9,000 | 9,350 |
| 1996-04-26 | 939 | 950 | 935 | 935 | 15,000 | 9,350 |
| 1996-04-25 | 940 | 950 | 940 | 949 | 45,000 | 9,490 |
| 1996-04-24 | 940 | 940 | 939 | 940 | 69,000 | 9,400 |
| 1996-04-23 | 930 | 940 | 930 | 940 | 18,000 | 9,400 |
| 1996-04-22 | 930 | 930 | 910 | 910 | 7,000 | 9,100 |
| 1996-04-19 | 930 | 930 | 921 | 930 | 49,000 | 9,300 |
| 1996-04-18 | 930 | 930 | 930 | 930 | 7,000 | 9,300 |
| 1996-04-16 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1996-04-15 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1996-04-12 | 960 | 960 | 949 | 950 | 28,000 | 9,500 |
| 1996-04-11 | 969 | 969 | 955 | 960 | 26,000 | 9,600 |
| 1996-04-10 | 950 | 960 | 950 | 960 | 41,000 | 9,600 |
| 1996-04-09 | 950 | 950 | 950 | 950 | 27,000 | 9,500 |
| 1996-04-08 | 949 | 950 | 949 | 950 | 36,000 | 9,500 |
| 1996-04-05 | 949 | 949 | 929 | 949 | 14,000 | 9,490 |
| 1996-04-04 | 949 | 950 | 940 | 950 | 60,000 | 9,500 |
| 1996-04-03 | 950 | 950 | 939 | 939 | 73,000 | 9,390 |
| 1996-04-02 | 950 | 950 | 940 | 940 | 20,000 | 9,400 |
| 1996-04-01 | 910 | 930 | 910 | 930 | 21,000 | 9,300 |
| 1996-03-29 | 899 | 899 | 899 | 899 | 3,000 | 8,990 |
| 1996-03-28 | 900 | 900 | 899 | 899 | 33,000 | 8,990 |
| 1996-03-27 | 900 | 900 | 899 | 900 | 18,000 | 9,000 |
| 1996-03-26 | 895 | 895 | 893 | 893 | 8,000 | 8,930 |
| 1996-03-25 | 886 | 900 | 886 | 892 | 30,000 | 8,920 |
| 1996-03-22 | 881 | 885 | 880 | 885 | 48,000 | 8,850 |
| 1996-03-21 | 860 | 887 | 860 | 879 | 37,000 | 8,790 |
| 1996-03-19 | 868 | 868 | 858 | 858 | 14,000 | 8,580 |
| 1996-03-18 | 848 | 848 | 848 | 848 | 4,000 | 8,480 |
| 1996-03-15 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 1996-03-14 | 840 | 840 | 840 | 840 | 10,000 | 8,400 |
| 1996-03-13 | 850 | 850 | 850 | 850 | 7,000 | 8,500 |
| 1996-03-12 | 838 | 850 | 838 | 850 | 7,000 | 8,500 |
| 1996-03-11 | 835 | 837 | 835 | 837 | 13,000 | 8,370 |
| 1996-03-08 | 835 | 845 | 835 | 845 | 60,000 | 8,450 |
| 1996-03-07 | 890 | 890 | 885 | 885 | 8,000 | 8,850 |
| 1996-03-06 | 881 | 890 | 881 | 890 | 7,000 | 8,900 |
| 1996-03-05 | 884 | 891 | 884 | 891 | 3,000 | 8,910 |
| 1996-03-04 | 900 | 900 | 888 | 894 | 21,000 | 8,940 |
| 1996-03-01 | 878 | 878 | 875 | 878 | 12,000 | 8,780 |
| 1996-02-29 | 878 | 878 | 878 | 878 | 1,000 | 8,780 |
| 1996-02-28 | 878 | 883 | 878 | 878 | 50,000 | 8,780 |
| 1996-02-27 | 895 | 895 | 883 | 883 | 55,000 | 8,830 |
| 1996-02-26 | 895 | 895 | 895 | 895 | 40,000 | 8,950 |
| 1996-02-23 | 907 | 907 | 897 | 897 | 3,000 | 8,970 |
| 1996-02-22 | 907 | 907 | 907 | 907 | 2,000 | 9,070 |
| 1996-02-21 | 910 | 910 | 908 | 908 | 47,000 | 9,080 |
| 1996-02-20 | 910 | 910 | 910 | 910 | 146,000 | 9,100 |
| 1996-02-19 | 910 | 910 | 910 | 910 | 14,000 | 9,100 |
| 1996-02-16 | 910 | 910 | 905 | 905 | 27,000 | 9,050 |
| 1996-02-15 | 910 | 910 | 905 | 910 | 166,000 | 9,100 |
| 1996-02-14 | 920 | 921 | 910 | 910 | 130,000 | 9,100 |
| 1996-02-13 | 925 | 925 | 921 | 921 | 36,000 | 9,210 |
| 1996-02-09 | 930 | 930 | 925 | 930 | 38,000 | 9,300 |
| 1996-02-08 | 930 | 939 | 930 | 930 | 58,000 | 9,300 |
| 1996-02-07 | 939 | 940 | 930 | 939 | 6,000 | 9,390 |
| 1996-02-06 | 930 | 940 | 930 | 940 | 24,000 | 9,400 |
| 1996-02-05 | 950 | 950 | 931 | 931 | 10,000 | 9,310 |
| 1996-02-02 | 960 | 960 | 950 | 950 | 17,000 | 9,500 |
| 1996-02-01 | 940 | 940 | 940 | 940 | 7,000 | 9,400 |
| 1996-01-31 | 941 | 962 | 940 | 940 | 20,000 | 9,400 |
| 1996-01-30 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1996-01-29 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1996-01-26 | 898 | 920 | 898 | 920 | 45,000 | 9,200 |
| 1996-01-25 | 908 | 908 | 908 | 908 | 40,000 | 9,080 |
| 1996-01-24 | 910 | 910 | 910 | 910 | 7,000 | 9,100 |
| 1996-01-23 | 920 | 920 | 920 | 920 | 6,000 | 9,200 |
| 1996-01-22 | 940 | 940 | 920 | 920 | 28,000 | 9,200 |
| 1996-01-19 | 974 | 974 | 968 | 970 | 40,000 | 9,700 |
| 1996-01-18 | 975 | 975 | 975 | 975 | 6,000 | 9,750 |
| 1996-01-17 | 970 | 970 | 960 | 969 | 121,000 | 9,690 |
| 1996-01-16 | 970 | 970 | 960 | 970 | 56,000 | 9,700 |
| 1996-01-12 | 970 | 975 | 970 | 970 | 69,000 | 9,700 |
| 1996-01-11 | 960 | 970 | 960 | 970 | 9,000 | 9,700 |
| 1996-01-10 | 970 | 970 | 970 | 970 | 15,000 | 9,700 |
| 1996-01-09 | 960 | 970 | 955 | 970 | 51,000 | 9,700 |
| 1996-01-08 | 964 | 970 | 960 | 970 | 18,000 | 9,700 |
| 1996-01-05 | 955 | 956 | 952 | 955 | 32,000 | 9,550 |
| 1996-01-04 | 950 | 950 | 946 | 946 | 10,000 | 9,460 |
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
