1. HOME >
  2. 株価時系列 >
  3. 8392 >
  4. 1998年

8392 (株)大分銀行 の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-306286286206208,0006,200
1998-12-296346346346341,0006,340
1998-12-2863563563463472,0006,340
1998-12-256406446346346,0006,340
1998-12-2462662662662611,0006,260
1998-12-2264764762662661,0006,260
1998-12-2164664664664616,0006,460
1998-12-1864664664664614,0006,460
1998-12-1762362361961912,0006,190
1998-12-166236246236239,0006,230
1998-12-1564964963363348,0006,330
1998-12-1464065663764981,0006,490
1998-12-1165565562963767,0006,370
1998-12-1065066065065621,0006,560
1998-12-0963065062162111,0006,210
1998-12-086306316306313,0006,310
1998-12-076296296296293,0006,290
1998-12-0463063062962914,0006,290
1998-12-0363164263164211,0006,420
1998-12-0266066064564530,0006,450
1998-12-0163563663563513,0006,350
1998-11-3063563563063014,0006,300
1998-11-2766066062062034,0006,200
1998-11-2665666065666015,0006,600
1998-11-256596596556568,0006,560
1998-11-2465065765065319,0006,530
1998-11-2064665064665010,0006,500
1998-11-196456456306319,0006,310
1998-11-1864064563964046,0006,400
1998-11-176306406306402,0006,400
1998-11-166456456456457,0006,450
1998-11-1362462562462510,0006,250
1998-11-126246256246254,0006,250
1998-11-1162565562565013,0006,500
1998-11-106276276256275,0006,270
1998-11-0962862862662712,0006,270
1998-11-0662263162263110,0006,310
1998-11-0562662662662623,0006,260
1998-11-0466066061262521,0006,250
1998-11-026476496446499,0006,490
1998-10-3064964961964912,0006,490
1998-10-2961061060660611,0006,060
1998-10-2860562060561034,0006,100
1998-10-2764765760360929,0006,090
1998-10-2666966965765721,0006,570
1998-10-2366966966966918,0006,690
1998-10-2266967066966938,0006,690
1998-10-2165766965766929,0006,690
1998-10-2065765765565716,0006,570
1998-10-196276276276274,0006,270
1998-10-166226276226278,0006,270
1998-10-1562262362262212,0006,220
1998-10-1462062862062227,0006,220
1998-10-1362062962062410,0006,240
1998-10-1264066864066818,0006,680
1998-10-0962063062062713,0006,270
1998-10-086536536306304,0006,300
1998-10-0764365964365913,0006,590
1998-10-066266426266427,0006,420
1998-10-056306356306355,0006,350
1998-10-0266066865066049,0006,600
1998-10-016256286256282,0006,280
1998-09-3064064563963912,0006,390
1998-09-2964665664064013,0006,400
1998-09-2864064664064610,0006,460
1998-09-2567067063065028,0006,500
1998-09-2467267266567246,0006,720
1998-09-2267267267267229,0006,720
1998-09-2167267267267229,0006,720
1998-09-1866067265067217,0006,720
1998-09-176306316306306,0006,300
1998-09-166316316306302,0006,300
1998-09-146106186106187,0006,180
1998-09-1167567557057064,0005,700
1998-09-106696706556705,0006,700
1998-09-0967467466967012,0006,700
1998-09-0867568067567524,0006,750
1998-09-0763067563067540,0006,750
1998-09-046326456326454,0006,450
1998-09-0363464563464511,0006,450
1998-09-0268868864264236,0006,420
1998-09-0166667063167023,0006,700
1998-08-3166766764866636,0006,660
1998-08-2861765761762716,0006,270
1998-08-2763063061661717,0006,170
1998-08-2667367365065021,0006,500
1998-08-256536736536733,0006,730
1998-08-2467967965365311,0006,530
1998-08-2165366965365339,0006,530
1998-08-206596596536535,0006,530
1998-08-1967067665565933,0006,590
1998-08-1867968067667628,0006,760
1998-08-1767267963664930,0006,490
1998-08-1467968467968218,0006,820
1998-08-1366068066067919,0006,790
1998-08-1267568266066037,0006,600
1998-08-1168868864564518,0006,450
1998-08-1068868866266561,0006,650
1998-08-0769069268968914,0006,890
1998-08-0665065063064027,0006,400
1998-08-0566066065865819,0006,580
1998-08-0465565864164139,0006,410
1998-08-036526526456454,0006,450
1998-07-3166466465865814,0006,580
1998-07-306556656556654,0006,650
1998-07-2964564564564531,0006,450
1998-07-2864064564064514,0006,450
1998-07-2765066063864021,0006,400
1998-07-246796806796803,0006,800
1998-07-236906906806805,0006,800
1998-07-227207207207204,0007,200
1998-07-2172072071571575,0007,150
1998-07-1772172171172019,0007,200
1998-07-1668472068472017,0007,200
1998-07-156566836566833,0006,830
1998-07-146516556516554,0006,550
1998-07-136516516476473,0006,470
1998-07-106856856546549,0006,540
1998-07-096856856856854,0006,850
1998-07-0871071069569521,0006,950
1998-07-0770071070071013,0007,100
1998-07-06699710691710140,0007,100
1998-07-0369371069371013,0007,100
1998-07-0272072070070327,0007,030
1998-07-0170070069070051,0007,000
1998-06-3066870066870027,0007,000
1998-06-2966566766566719,0006,670
1998-06-266606716606649,0006,640
1998-06-256906906606607,0006,600
1998-06-246896996896929,0006,920
1998-06-2370070069069035,0006,900
1998-06-2269170069070040,0007,000
1998-06-1968469068269044,0006,900
1998-06-1870070068068426,0006,840
1998-06-1765866565866525,0006,650
1998-06-1665165865065830,0006,580
1998-06-1563365063365015,0006,500
1998-06-12631632631632108,0006,320
1998-06-116276276276277,0006,270
1998-06-106326326276275,0006,270
1998-06-0963663663663615,0006,360
1998-06-0863863863663613,0006,360
1998-06-056366396366399,0006,390
1998-06-0463763763763727,0006,370
1998-06-0363663763663610,0006,360
1998-06-0266466463463622,0006,360
1998-06-0166866862462411,0006,240
1998-05-296396396396394,0006,390
1998-05-286406456406457,0006,450
1998-05-2765065165065029,0006,500
1998-05-2665565565065055,0006,500
1998-05-2565765765065046,0006,500
1998-05-2264365063765063,0006,500
1998-05-2163163363163375,0006,330
1998-05-2062663462462455,0006,240
1998-05-1964264262362655,0006,260
1998-05-1863363361262244,0006,220
1998-05-1561363361363370,0006,330
1998-05-1463563563263342,0006,330
1998-05-1363563562163247,0006,320
1998-05-1263363563363554,0006,350
1998-05-116456456406403,0006,400
1998-05-0864164664064615,0006,460
1998-05-0764565264164117,0006,410
1998-05-0667067064364530,0006,450
1998-05-0166566564064016,0006,400
1998-04-306436526436455,0006,450
1998-04-2864364364064326,0006,430
1998-04-2765065064865013,0006,500
1998-04-2465666065065021,0006,500
1998-04-2367067065566013,0006,600
1998-04-2269069067067016,0006,700
1998-04-2167568067568052,0006,800
1998-04-2069069067067524,0006,750
1998-04-1769069066867535,0006,750
1998-04-1665567565567548,0006,750
1998-04-156656656656651,0006,650
1998-04-1466167166167010,0006,700
1998-04-136516516506505,0006,500
1998-04-106546606536603,0006,600
1998-04-096756756526526,0006,520
1998-04-0865465565465511,0006,550
1998-04-0764665564665512,0006,550
1998-04-066426446426444,0006,440
1998-04-0366266264064027,0006,400
1998-04-0270070066566543,0006,650
1998-04-0170070068768711,0006,870
1998-03-3169069068768717,0006,870
1998-03-3068968967667718,0006,770
1998-03-276766766766764,0006,760
1998-03-2668068067667612,0006,760
1998-03-256806806756757,0006,750
1998-03-2468068168068014,0006,800
1998-03-2368068067568019,0006,800
1998-03-20672680672680102,0006,800
1998-03-1967367867267249,0006,720
1998-03-1869569567567543,0006,750
1998-03-1767067567067517,0006,750
1998-03-1669069168568520,0006,850
1998-03-1367069067069057,0006,900
1998-03-1167568067568061,0006,800
1998-03-1066066065565540,0006,550
1998-03-0965566665566033,0006,600
1998-03-0666967066066514,0006,650
1998-03-056606696606692,0006,690
1998-03-0470070170070017,0007,000
1998-03-0368070168070087,0007,000
1998-03-0268468468068018,0006,800
1998-02-276556646556648,0006,640
1998-02-2665365564565190,0006,510
1998-02-2567367364265225,0006,520
1998-02-246936936656738,0006,730
1998-02-2369469469469410,0006,940
1998-02-2071972067968950,0006,890
1998-02-1970071970071913,0007,190
1998-02-187007007007009,0007,000
1998-02-1769869868568511,0006,850
1998-02-1666168966168869,0006,880
1998-02-1367067066167019,0006,700
1998-02-126776776776774,0006,770
1998-02-1066768066767714,0006,770
1998-02-0967968065168017,0006,800
1998-02-0668068066967933,0006,790
1998-02-0568068368068049,0006,800
1998-02-0468468468168317,0006,830
1998-02-0369569568068242,0006,820
1998-02-0270070068168123,0006,810
1998-01-3071071069570911,0007,090
1998-01-2970571570571520,0007,150
1998-01-2871073370573333,0007,330
1998-01-2773073070571132,0007,110
1998-01-2673073273073114,0007,310
1998-01-2374274273074014,0007,400
1998-01-22775775750750140,0007,500
1998-01-2173373973373562,0007,350
1998-01-2073873873373310,0007,330
1998-01-1974074073973918,0007,390
1998-01-1672174072174057,0007,400
1998-01-1471772771772040,0007,200
1998-01-1371171770071710,0007,170
1998-01-1271071070071010,0007,100
1998-01-097157187157187,0007,180
1998-01-0869971969971910,0007,190
1998-01-0770070069569512,0006,950
1998-01-0671071070070744,0007,070

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