8392 (株)大分銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 680 | 680 | 679 | 680 | 8,000 | 6,800 |
| 1997-12-29 | 676 | 676 | 675 | 675 | 7,000 | 6,750 |
| 1997-12-26 | 684 | 684 | 684 | 684 | 1,000 | 6,840 |
| 1997-12-25 | 657 | 697 | 657 | 683 | 82,000 | 6,830 |
| 1997-12-24 | 639 | 650 | 639 | 650 | 65,000 | 6,500 |
| 1997-12-22 | 647 | 647 | 640 | 640 | 7,000 | 6,400 |
| 1997-12-19 | 690 | 690 | 670 | 671 | 86,000 | 6,710 |
| 1997-12-18 | 695 | 699 | 679 | 690 | 24,000 | 6,900 |
| 1997-12-17 | 650 | 680 | 650 | 680 | 35,000 | 6,800 |
| 1997-12-16 | 650 | 660 | 650 | 660 | 13,000 | 6,600 |
| 1997-12-15 | 646 | 646 | 635 | 644 | 151,000 | 6,440 |
| 1997-12-12 | 662 | 682 | 646 | 646 | 113,000 | 6,460 |
| 1997-12-11 | 692 | 700 | 692 | 692 | 19,000 | 6,920 |
| 1997-12-10 | 685 | 700 | 685 | 692 | 8,000 | 6,920 |
| 1997-12-09 | 700 | 710 | 700 | 700 | 63,000 | 7,000 |
| 1997-12-08 | 683 | 720 | 683 | 700 | 155,000 | 7,000 |
| 1997-12-05 | 685 | 699 | 685 | 685 | 12,000 | 6,850 |
| 1997-12-04 | 695 | 695 | 685 | 685 | 31,000 | 6,850 |
| 1997-12-03 | 710 | 725 | 710 | 725 | 8,000 | 7,250 |
| 1997-12-02 | 732 | 732 | 725 | 730 | 37,000 | 7,300 |
| 1997-12-01 | 713 | 733 | 713 | 733 | 10,000 | 7,330 |
| 1997-11-28 | 739 | 739 | 729 | 733 | 43,000 | 7,330 |
| 1997-11-27 | 726 | 739 | 726 | 739 | 18,000 | 7,390 |
| 1997-11-26 | 740 | 740 | 720 | 725 | 9,000 | 7,250 |
| 1997-11-21 | 765 | 765 | 760 | 760 | 59,000 | 7,600 |
| 1997-11-20 | 764 | 765 | 760 | 765 | 14,000 | 7,650 |
| 1997-11-18 | 779 | 779 | 769 | 775 | 16,000 | 7,750 |
| 1997-11-17 | 734 | 779 | 733 | 779 | 19,000 | 7,790 |
| 1997-11-14 | 760 | 769 | 748 | 748 | 31,000 | 7,480 |
| 1997-11-13 | 725 | 769 | 725 | 765 | 76,000 | 7,650 |
| 1997-11-12 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
| 1997-11-11 | 710 | 736 | 710 | 725 | 72,000 | 7,250 |
| 1997-11-10 | 720 | 720 | 720 | 720 | 4,000 | 7,200 |
| 1997-11-07 | 735 | 742 | 720 | 720 | 19,000 | 7,200 |
| 1997-11-06 | 748 | 752 | 748 | 752 | 27,000 | 7,520 |
| 1997-11-05 | 774 | 774 | 764 | 771 | 26,000 | 7,710 |
| 1997-11-04 | 744 | 744 | 744 | 744 | 14,000 | 7,440 |
| 1997-10-31 | 770 | 784 | 770 | 784 | 36,000 | 7,840 |
| 1997-10-30 | 779 | 779 | 773 | 774 | 13,000 | 7,740 |
| 1997-10-29 | 762 | 771 | 762 | 763 | 13,000 | 7,630 |
| 1997-10-28 | 755 | 779 | 755 | 778 | 14,000 | 7,780 |
| 1997-10-27 | 750 | 770 | 750 | 765 | 16,000 | 7,650 |
| 1997-10-24 | 750 | 750 | 739 | 750 | 70,000 | 7,500 |
| 1997-10-23 | 759 | 759 | 739 | 750 | 4,000 | 7,500 |
| 1997-10-22 | 740 | 760 | 740 | 760 | 10,000 | 7,600 |
| 1997-10-21 | 760 | 760 | 760 | 760 | 50,000 | 7,600 |
| 1997-10-20 | 760 | 760 | 760 | 760 | 13,000 | 7,600 |
| 1997-10-17 | 730 | 730 | 720 | 730 | 6,000 | 7,300 |
| 1997-10-16 | 710 | 720 | 710 | 720 | 12,000 | 7,200 |
| 1997-10-15 | 727 | 730 | 719 | 720 | 22,000 | 7,200 |
| 1997-10-14 | 725 | 727 | 725 | 727 | 3,000 | 7,270 |
| 1997-10-13 | 709 | 729 | 709 | 729 | 19,000 | 7,290 |
| 1997-10-09 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1997-10-08 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1997-10-07 | 750 | 750 | 740 | 740 | 8,000 | 7,400 |
| 1997-10-06 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 1997-10-03 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1997-10-02 | 780 | 780 | 780 | 780 | 34,000 | 7,800 |
| 1997-10-01 | 762 | 762 | 752 | 752 | 3,000 | 7,520 |
| 1997-09-30 | 779 | 779 | 779 | 779 | 2,000 | 7,790 |
| 1997-09-29 | 781 | 781 | 780 | 780 | 14,000 | 7,800 |
| 1997-09-26 | 781 | 782 | 781 | 781 | 13,000 | 7,810 |
| 1997-09-25 | 790 | 790 | 780 | 781 | 48,000 | 7,810 |
| 1997-09-24 | 780 | 790 | 780 | 781 | 18,000 | 7,810 |
| 1997-09-22 | 779 | 779 | 779 | 779 | 22,000 | 7,790 |
| 1997-09-19 | 750 | 769 | 750 | 769 | 17,000 | 7,690 |
| 1997-09-18 | 740 | 745 | 739 | 745 | 28,000 | 7,450 |
| 1997-09-17 | 750 | 750 | 735 | 735 | 34,000 | 7,350 |
| 1997-09-16 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1997-09-12 | 770 | 770 | 749 | 759 | 58,000 | 7,590 |
| 1997-09-11 | 770 | 770 | 768 | 770 | 26,000 | 7,700 |
| 1997-09-10 | 780 | 780 | 770 | 780 | 5,000 | 7,800 |
| 1997-09-09 | 761 | 770 | 761 | 770 | 7,000 | 7,700 |
| 1997-09-08 | 781 | 781 | 781 | 781 | 4,000 | 7,810 |
| 1997-09-05 | 781 | 783 | 780 | 782 | 29,000 | 7,820 |
| 1997-09-04 | 780 | 782 | 777 | 781 | 34,000 | 7,810 |
| 1997-09-03 | 779 | 780 | 779 | 780 | 12,000 | 7,800 |
| 1997-09-02 | 774 | 779 | 774 | 779 | 20,000 | 7,790 |
| 1997-09-01 | 756 | 756 | 754 | 754 | 19,000 | 7,540 |
| 1997-08-29 | 764 | 764 | 750 | 751 | 15,000 | 7,510 |
| 1997-08-28 | 760 | 764 | 760 | 764 | 8,000 | 7,640 |
| 1997-08-27 | 771 | 771 | 758 | 770 | 26,000 | 7,700 |
| 1997-08-26 | 755 | 771 | 755 | 771 | 40,000 | 7,710 |
| 1997-08-25 | 750 | 750 | 749 | 749 | 7,000 | 7,490 |
| 1997-08-22 | 779 | 779 | 759 | 759 | 13,000 | 7,590 |
| 1997-08-21 | 780 | 782 | 780 | 780 | 138,000 | 7,800 |
| 1997-08-20 | 776 | 776 | 755 | 771 | 21,000 | 7,710 |
| 1997-08-19 | 770 | 780 | 770 | 780 | 35,000 | 7,800 |
| 1997-08-18 | 765 | 765 | 765 | 765 | 10,000 | 7,650 |
| 1997-08-15 | 760 | 760 | 742 | 760 | 93,000 | 7,600 |
| 1997-08-14 | 759 | 760 | 750 | 750 | 63,000 | 7,500 |
| 1997-08-13 | 761 | 761 | 750 | 760 | 56,000 | 7,600 |
| 1997-08-12 | 762 | 762 | 762 | 762 | 25,000 | 7,620 |
| 1997-08-11 | 763 | 765 | 758 | 765 | 99,000 | 7,650 |
| 1997-08-08 | 778 | 778 | 768 | 778 | 6,000 | 7,780 |
| 1997-08-07 | 777 | 790 | 777 | 777 | 29,000 | 7,770 |
| 1997-08-06 | 763 | 787 | 763 | 787 | 43,000 | 7,870 |
| 1997-08-05 | 760 | 764 | 760 | 761 | 24,000 | 7,610 |
| 1997-08-04 | 797 | 797 | 760 | 760 | 41,000 | 7,600 |
| 1997-08-01 | 799 | 799 | 799 | 799 | 6,000 | 7,990 |
| 1997-07-30 | 803 | 803 | 800 | 800 | 11,000 | 8,000 |
| 1997-07-29 | 805 | 810 | 803 | 804 | 17,000 | 8,040 |
| 1997-07-28 | 802 | 805 | 802 | 802 | 21,000 | 8,020 |
| 1997-07-25 | 799 | 801 | 798 | 801 | 18,000 | 8,010 |
| 1997-07-24 | 792 | 795 | 792 | 795 | 7,000 | 7,950 |
| 1997-07-23 | 800 | 800 | 792 | 792 | 18,000 | 7,920 |
| 1997-07-22 | 800 | 800 | 792 | 792 | 19,000 | 7,920 |
| 1997-07-18 | 799 | 800 | 790 | 800 | 51,000 | 8,000 |
| 1997-07-17 | 790 | 790 | 790 | 790 | 9,000 | 7,900 |
| 1997-07-16 | 774 | 789 | 774 | 780 | 35,000 | 7,800 |
| 1997-07-15 | 759 | 759 | 759 | 759 | 5,000 | 7,590 |
| 1997-07-14 | 760 | 760 | 758 | 758 | 6,000 | 7,580 |
| 1997-07-11 | 772 | 772 | 757 | 757 | 4,000 | 7,570 |
| 1997-07-10 | 769 | 769 | 760 | 760 | 9,000 | 7,600 |
| 1997-07-09 | 776 | 776 | 761 | 769 | 30,000 | 7,690 |
| 1997-07-08 | 776 | 776 | 776 | 776 | 38,000 | 7,760 |
| 1997-07-07 | 776 | 776 | 776 | 776 | 10,000 | 7,760 |
| 1997-07-04 | 795 | 796 | 785 | 796 | 8,000 | 7,960 |
| 1997-07-03 | 797 | 797 | 796 | 796 | 20,000 | 7,960 |
| 1997-07-02 | 799 | 799 | 798 | 798 | 27,000 | 7,980 |
| 1997-07-01 | 769 | 782 | 769 | 771 | 45,000 | 7,710 |
| 1997-06-30 | 802 | 802 | 799 | 799 | 20,000 | 7,990 |
| 1997-06-27 | 801 | 801 | 800 | 800 | 15,000 | 8,000 |
| 1997-06-26 | 801 | 801 | 801 | 801 | 4,000 | 8,010 |
| 1997-06-25 | 801 | 803 | 800 | 801 | 19,000 | 8,010 |
| 1997-06-24 | 790 | 793 | 790 | 793 | 21,000 | 7,930 |
| 1997-06-23 | 780 | 780 | 780 | 780 | 17,000 | 7,800 |
| 1997-06-20 | 780 | 790 | 780 | 780 | 63,000 | 7,800 |
| 1997-06-19 | 775 | 775 | 775 | 775 | 6,000 | 7,750 |
| 1997-06-18 | 808 | 808 | 799 | 799 | 11,000 | 7,990 |
| 1997-06-17 | 805 | 805 | 805 | 805 | 11,000 | 8,050 |
| 1997-06-16 | 814 | 814 | 800 | 805 | 11,000 | 8,050 |
| 1997-06-13 | 808 | 820 | 808 | 820 | 45,000 | 8,200 |
| 1997-06-12 | 800 | 808 | 799 | 808 | 23,000 | 8,080 |
| 1997-06-11 | 771 | 805 | 771 | 789 | 186,000 | 7,890 |
| 1997-06-10 | 770 | 770 | 765 | 767 | 58,000 | 7,670 |
| 1997-06-09 | 765 | 770 | 765 | 765 | 27,000 | 7,650 |
| 1997-06-06 | 765 | 780 | 759 | 759 | 46,000 | 7,590 |
| 1997-06-05 | 770 | 770 | 761 | 761 | 14,000 | 7,610 |
| 1997-06-04 | 780 | 780 | 779 | 779 | 25,000 | 7,790 |
| 1997-06-03 | 800 | 801 | 790 | 790 | 28,000 | 7,900 |
| 1997-06-02 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1997-05-30 | 780 | 780 | 780 | 780 | 23,000 | 7,800 |
| 1997-05-29 | 786 | 786 | 772 | 772 | 9,000 | 7,720 |
| 1997-05-28 | 794 | 796 | 790 | 796 | 87,000 | 7,960 |
| 1997-05-27 | 799 | 799 | 779 | 790 | 36,000 | 7,900 |
| 1997-05-26 | 763 | 763 | 763 | 763 | 2,000 | 7,630 |
| 1997-05-23 | 762 | 763 | 762 | 763 | 8,000 | 7,630 |
| 1997-05-22 | 771 | 771 | 761 | 761 | 7,000 | 7,610 |
| 1997-05-21 | 760 | 761 | 760 | 761 | 24,000 | 7,610 |
| 1997-05-20 | 809 | 809 | 759 | 759 | 18,000 | 7,590 |
| 1997-05-19 | 800 | 800 | 800 | 800 | 8,000 | 8,000 |
| 1997-05-16 | 799 | 805 | 795 | 805 | 15,000 | 8,050 |
| 1997-05-15 | 765 | 785 | 765 | 785 | 8,000 | 7,850 |
| 1997-05-14 | 809 | 809 | 800 | 805 | 17,000 | 8,050 |
| 1997-05-13 | 804 | 810 | 804 | 808 | 28,000 | 8,080 |
| 1997-05-12 | 789 | 809 | 789 | 804 | 25,000 | 8,040 |
| 1997-05-09 | 791 | 791 | 790 | 790 | 2,000 | 7,900 |
| 1997-05-08 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1997-05-07 | 830 | 830 | 820 | 820 | 4,000 | 8,200 |
| 1997-05-06 | 820 | 830 | 820 | 830 | 27,000 | 8,300 |
| 1997-05-02 | 800 | 800 | 790 | 790 | 22,000 | 7,900 |
| 1997-05-01 | 769 | 781 | 769 | 780 | 15,000 | 7,800 |
| 1997-04-30 | 770 | 770 | 769 | 769 | 11,000 | 7,690 |
| 1997-04-28 | 757 | 757 | 747 | 747 | 5,000 | 7,470 |
| 1997-04-25 | 767 | 767 | 757 | 757 | 7,000 | 7,570 |
| 1997-04-24 | 798 | 801 | 770 | 770 | 120,000 | 7,700 |
| 1997-04-23 | 788 | 796 | 788 | 790 | 68,000 | 7,900 |
| 1997-04-22 | 794 | 794 | 788 | 788 | 45,000 | 7,880 |
| 1997-04-21 | 794 | 794 | 788 | 788 | 68,000 | 7,880 |
| 1997-04-18 | 794 | 794 | 794 | 794 | 21,000 | 7,940 |
| 1997-04-17 | 745 | 745 | 745 | 745 | 8,000 | 7,450 |
| 1997-04-16 | 730 | 745 | 730 | 745 | 2,000 | 7,450 |
| 1997-04-15 | 740 | 745 | 730 | 730 | 15,000 | 7,300 |
| 1997-04-14 | 720 | 720 | 720 | 720 | 23,000 | 7,200 |
| 1997-04-11 | 720 | 720 | 719 | 720 | 33,000 | 7,200 |
| 1997-04-10 | 729 | 729 | 719 | 719 | 15,000 | 7,190 |
| 1997-04-09 | 750 | 750 | 730 | 730 | 14,000 | 7,300 |
| 1997-04-08 | 740 | 750 | 730 | 750 | 8,000 | 7,500 |
| 1997-04-07 | 741 | 741 | 738 | 740 | 36,000 | 7,400 |
| 1997-04-04 | 742 | 742 | 741 | 741 | 23,000 | 7,410 |
| 1997-04-03 | 752 | 772 | 752 | 752 | 21,000 | 7,520 |
| 1997-04-02 | 772 | 772 | 762 | 772 | 24,000 | 7,720 |
| 1997-04-01 | 755 | 755 | 740 | 753 | 20,000 | 7,530 |
| 1997-03-31 | 775 | 775 | 750 | 755 | 33,000 | 7,550 |
| 1997-03-28 | 750 | 755 | 750 | 755 | 7,000 | 7,550 |
| 1997-03-27 | 770 | 770 | 755 | 755 | 29,000 | 7,550 |
| 1997-03-26 | 780 | 780 | 770 | 770 | 18,000 | 7,700 |
| 1997-03-25 | 780 | 798 | 780 | 798 | 17,000 | 7,980 |
| 1997-03-24 | 800 | 809 | 780 | 780 | 15,000 | 7,800 |
| 1997-03-21 | 799 | 815 | 798 | 800 | 70,000 | 8,000 |
| 1997-03-19 | 790 | 790 | 780 | 780 | 7,000 | 7,800 |
| 1997-03-18 | 790 | 800 | 790 | 790 | 56,000 | 7,900 |
| 1997-03-17 | 770 | 790 | 770 | 790 | 30,000 | 7,900 |
| 1997-03-14 | 780 | 780 | 768 | 770 | 48,000 | 7,700 |
| 1997-03-13 | 789 | 789 | 775 | 775 | 16,000 | 7,750 |
| 1997-03-12 | 789 | 799 | 789 | 799 | 14,000 | 7,990 |
| 1997-03-11 | 779 | 789 | 775 | 780 | 24,000 | 7,800 |
| 1997-03-10 | 761 | 780 | 761 | 779 | 20,000 | 7,790 |
| 1997-03-07 | 760 | 760 | 760 | 760 | 14,000 | 7,600 |
| 1997-03-06 | 761 | 761 | 760 | 760 | 7,000 | 7,600 |
| 1997-03-05 | 771 | 771 | 760 | 761 | 39,000 | 7,610 |
| 1997-03-04 | 780 | 781 | 770 | 781 | 42,000 | 7,810 |
| 1997-03-03 | 751 | 751 | 750 | 750 | 22,000 | 7,500 |
| 1997-02-28 | 759 | 759 | 751 | 751 | 1,015,000 | 7,510 |
| 1997-02-27 | 766 | 766 | 756 | 756 | 2,000 | 7,560 |
| 1997-02-26 | 766 | 780 | 766 | 770 | 13,000 | 7,700 |
| 1997-02-25 | 758 | 770 | 758 | 770 | 9,000 | 7,700 |
| 1997-02-24 | 773 | 780 | 773 | 778 | 12,000 | 7,780 |
| 1997-02-21 | 790 | 790 | 769 | 769 | 51,000 | 7,690 |
| 1997-02-20 | 780 | 805 | 775 | 790 | 56,000 | 7,900 |
| 1997-02-19 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1997-02-18 | 790 | 790 | 780 | 780 | 16,000 | 7,800 |
| 1997-02-17 | 769 | 770 | 769 | 770 | 6,000 | 7,700 |
| 1997-02-14 | 780 | 780 | 770 | 770 | 12,000 | 7,700 |
| 1997-02-13 | 783 | 793 | 783 | 785 | 82,000 | 7,850 |
| 1997-02-12 | 793 | 793 | 763 | 763 | 5,000 | 7,630 |
| 1997-02-10 | 751 | 783 | 751 | 783 | 5,000 | 7,830 |
| 1997-02-07 | 788 | 788 | 768 | 768 | 6,000 | 7,680 |
| 1997-02-06 | 757 | 759 | 757 | 758 | 9,000 | 7,580 |
| 1997-02-05 | 760 | 760 | 750 | 750 | 26,000 | 7,500 |
| 1997-02-04 | 805 | 805 | 776 | 776 | 77,000 | 7,760 |
| 1997-02-03 | 765 | 765 | 755 | 765 | 14,000 | 7,650 |
| 1997-01-31 | 776 | 776 | 765 | 770 | 44,000 | 7,700 |
| 1997-01-30 | 773 | 773 | 766 | 766 | 13,000 | 7,660 |
| 1997-01-29 | 773 | 778 | 762 | 773 | 28,000 | 7,730 |
| 1997-01-28 | 780 | 781 | 772 | 772 | 27,000 | 7,720 |
| 1997-01-27 | 793 | 793 | 791 | 791 | 19,000 | 7,910 |
| 1997-01-24 | 819 | 820 | 791 | 797 | 66,000 | 7,970 |
| 1997-01-23 | 816 | 818 | 816 | 818 | 17,000 | 8,180 |
| 1997-01-22 | 792 | 815 | 790 | 815 | 25,000 | 8,150 |
| 1997-01-21 | 772 | 772 | 772 | 772 | 42,000 | 7,720 |
| 1997-01-20 | 820 | 820 | 772 | 772 | 26,000 | 7,720 |
| 1997-01-17 | 840 | 840 | 810 | 810 | 38,000 | 8,100 |
| 1997-01-16 | 820 | 840 | 820 | 840 | 29,000 | 8,400 |
| 1997-01-14 | 810 | 810 | 800 | 810 | 25,000 | 8,100 |
| 1997-01-13 | 750 | 800 | 750 | 800 | 39,000 | 8,000 |
| 1997-01-10 | 814 | 820 | 774 | 790 | 117,000 | 7,900 |
| 1997-01-09 | 818 | 818 | 805 | 812 | 34,000 | 8,120 |
| 1997-01-08 | 826 | 830 | 818 | 818 | 26,000 | 8,180 |
| 1997-01-07 | 843 | 843 | 833 | 843 | 38,000 | 8,430 |
| 1997-01-06 | 802 | 803 | 802 | 803 | 2,000 | 8,030 |
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
