8392 (株)大分銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 503 | 503 | 503 | 503 | 4,000 | 5,030 |
| 1999-12-29 | 500 | 503 | 498 | 503 | 15,000 | 5,030 |
| 1999-12-28 | 500 | 500 | 495 | 500 | 46,000 | 5,000 |
| 1999-12-27 | 501 | 501 | 495 | 500 | 25,000 | 5,000 |
| 1999-12-24 | 501 | 503 | 500 | 501 | 33,000 | 5,010 |
| 1999-12-22 | 499 | 504 | 495 | 500 | 86,000 | 5,000 |
| 1999-12-21 | 510 | 510 | 495 | 500 | 146,000 | 5,000 |
| 1999-12-20 | 520 | 520 | 508 | 510 | 73,000 | 5,100 |
| 1999-12-17 | 500 | 510 | 500 | 510 | 34,000 | 5,100 |
| 1999-12-16 | 500 | 505 | 493 | 500 | 104,000 | 5,000 |
| 1999-12-15 | 505 | 511 | 500 | 500 | 36,000 | 5,000 |
| 1999-12-14 | 515 | 515 | 515 | 515 | 28,000 | 5,150 |
| 1999-12-13 | 524 | 534 | 520 | 522 | 43,000 | 5,220 |
| 1999-12-10 | 521 | 540 | 521 | 534 | 93,000 | 5,340 |
| 1999-12-09 | 525 | 530 | 524 | 524 | 37,000 | 5,240 |
| 1999-12-08 | 545 | 545 | 530 | 530 | 118,000 | 5,300 |
| 1999-12-07 | 541 | 545 | 541 | 545 | 56,000 | 5,450 |
| 1999-12-06 | 540 | 550 | 540 | 541 | 60,000 | 5,410 |
| 1999-12-03 | 540 | 541 | 538 | 540 | 132,000 | 5,400 |
| 1999-12-02 | 539 | 540 | 530 | 540 | 85,000 | 5,400 |
| 1999-12-01 | 520 | 522 | 520 | 520 | 112,000 | 5,200 |
| 1999-11-30 | 511 | 524 | 511 | 520 | 16,000 | 5,200 |
| 1999-11-29 | 535 | 535 | 511 | 530 | 17,000 | 5,300 |
| 1999-11-26 | 534 | 540 | 534 | 535 | 18,000 | 5,350 |
| 1999-11-25 | 540 | 540 | 525 | 534 | 75,000 | 5,340 |
| 1999-11-24 | 538 | 540 | 537 | 540 | 23,000 | 5,400 |
| 1999-11-22 | 535 | 540 | 535 | 537 | 25,000 | 5,370 |
| 1999-11-19 | 539 | 539 | 535 | 535 | 44,000 | 5,350 |
| 1999-11-18 | 539 | 539 | 528 | 539 | 81,000 | 5,390 |
| 1999-11-17 | 530 | 539 | 530 | 539 | 56,000 | 5,390 |
| 1999-11-16 | 530 | 539 | 530 | 539 | 35,000 | 5,390 |
| 1999-11-15 | 540 | 540 | 530 | 530 | 24,000 | 5,300 |
| 1999-11-12 | 544 | 544 | 536 | 540 | 19,000 | 5,400 |
| 1999-11-11 | 538 | 540 | 535 | 537 | 31,000 | 5,370 |
| 1999-11-10 | 539 | 539 | 531 | 538 | 10,000 | 5,380 |
| 1999-11-09 | 536 | 545 | 525 | 545 | 42,000 | 5,450 |
| 1999-11-08 | 532 | 540 | 522 | 522 | 67,000 | 5,220 |
| 1999-11-05 | 539 | 539 | 528 | 533 | 33,000 | 5,330 |
| 1999-11-04 | 533 | 541 | 533 | 539 | 27,000 | 5,390 |
| 1999-11-02 | 540 | 540 | 530 | 540 | 51,000 | 5,400 |
| 1999-11-01 | 550 | 550 | 534 | 540 | 40,000 | 5,400 |
| 1999-10-29 | 522 | 543 | 521 | 543 | 67,000 | 5,430 |
| 1999-10-28 | 521 | 526 | 520 | 521 | 36,000 | 5,210 |
| 1999-10-27 | 520 | 520 | 515 | 518 | 38,000 | 5,180 |
| 1999-10-26 | 534 | 535 | 520 | 520 | 32,000 | 5,200 |
| 1999-10-25 | 525 | 534 | 522 | 534 | 25,000 | 5,340 |
| 1999-10-22 | 521 | 525 | 521 | 522 | 20,000 | 5,220 |
| 1999-10-21 | 535 | 538 | 521 | 521 | 69,000 | 5,210 |
| 1999-10-20 | 535 | 535 | 530 | 535 | 26,000 | 5,350 |
| 1999-10-19 | 540 | 540 | 530 | 536 | 15,000 | 5,360 |
| 1999-10-18 | 543 | 543 | 530 | 530 | 48,000 | 5,300 |
| 1999-10-15 | 537 | 543 | 533 | 533 | 65,000 | 5,330 |
| 1999-10-14 | 530 | 537 | 530 | 536 | 51,000 | 5,360 |
| 1999-10-13 | 534 | 534 | 530 | 530 | 51,000 | 5,300 |
| 1999-10-12 | 531 | 535 | 531 | 535 | 11,000 | 5,350 |
| 1999-10-08 | 512 | 530 | 512 | 530 | 19,000 | 5,300 |
| 1999-10-07 | 520 | 529 | 512 | 520 | 38,000 | 5,200 |
| 1999-10-06 | 520 | 521 | 520 | 520 | 7,000 | 5,200 |
| 1999-10-05 | 515 | 521 | 511 | 520 | 28,000 | 5,200 |
| 1999-10-04 | 541 | 541 | 515 | 521 | 112,000 | 5,210 |
| 1999-10-01 | 543 | 544 | 535 | 541 | 53,000 | 5,410 |
| 1999-09-30 | 523 | 545 | 523 | 545 | 58,000 | 5,450 |
| 1999-09-29 | 526 | 526 | 512 | 512 | 48,000 | 5,120 |
| 1999-09-28 | 534 | 534 | 521 | 521 | 4,000 | 5,210 |
| 1999-09-27 | 510 | 512 | 510 | 511 | 16,000 | 5,110 |
| 1999-09-24 | 525 | 531 | 515 | 531 | 21,000 | 5,310 |
| 1999-09-22 | 535 | 535 | 525 | 534 | 27,000 | 5,340 |
| 1999-09-21 | 540 | 540 | 522 | 530 | 76,000 | 5,300 |
| 1999-09-20 | 530 | 540 | 524 | 540 | 34,000 | 5,400 |
| 1999-09-17 | 511 | 545 | 511 | 545 | 39,000 | 5,450 |
| 1999-09-16 | 523 | 523 | 510 | 511 | 21,000 | 5,110 |
| 1999-09-14 | 529 | 529 | 510 | 523 | 53,000 | 5,230 |
| 1999-09-13 | 516 | 539 | 516 | 539 | 15,000 | 5,390 |
| 1999-09-10 | 514 | 520 | 513 | 515 | 91,000 | 5,150 |
| 1999-09-09 | 510 | 520 | 510 | 513 | 11,000 | 5,130 |
| 1999-09-08 | 510 | 510 | 507 | 509 | 122,000 | 5,090 |
| 1999-09-07 | 507 | 510 | 507 | 507 | 20,000 | 5,070 |
| 1999-09-06 | 505 | 509 | 505 | 509 | 25,000 | 5,090 |
| 1999-09-03 | 506 | 508 | 500 | 503 | 67,000 | 5,030 |
| 1999-09-02 | 521 | 521 | 506 | 506 | 65,000 | 5,060 |
| 1999-09-01 | 509 | 511 | 509 | 511 | 70,000 | 5,110 |
| 1999-08-31 | 512 | 512 | 509 | 509 | 86,000 | 5,090 |
| 1999-08-30 | 504 | 514 | 504 | 512 | 77,000 | 5,120 |
| 1999-08-27 | 515 | 520 | 515 | 515 | 66,000 | 5,150 |
| 1999-08-26 | 520 | 521 | 515 | 515 | 64,000 | 5,150 |
| 1999-08-25 | 531 | 531 | 525 | 529 | 67,000 | 5,290 |
| 1999-08-24 | 530 | 530 | 525 | 530 | 98,000 | 5,300 |
| 1999-08-23 | 518 | 525 | 518 | 525 | 131,000 | 5,250 |
| 1999-08-20 | 519 | 521 | 515 | 518 | 111,000 | 5,180 |
| 1999-08-19 | 516 | 521 | 516 | 518 | 33,000 | 5,180 |
| 1999-08-18 | 524 | 524 | 515 | 520 | 29,000 | 5,200 |
| 1999-08-17 | 521 | 530 | 515 | 515 | 61,000 | 5,150 |
| 1999-08-16 | 530 | 533 | 519 | 525 | 69,000 | 5,250 |
| 1999-08-13 | 535 | 537 | 535 | 535 | 15,000 | 5,350 |
| 1999-08-12 | 545 | 545 | 537 | 537 | 19,000 | 5,370 |
| 1999-08-11 | 540 | 545 | 540 | 545 | 20,000 | 5,450 |
| 1999-08-10 | 535 | 540 | 535 | 540 | 19,000 | 5,400 |
| 1999-08-09 | 536 | 539 | 535 | 535 | 31,000 | 5,350 |
| 1999-08-06 | 535 | 540 | 535 | 536 | 17,000 | 5,360 |
| 1999-08-05 | 551 | 553 | 535 | 535 | 67,000 | 5,350 |
| 1999-08-04 | 575 | 575 | 550 | 550 | 35,000 | 5,500 |
| 1999-08-03 | 579 | 579 | 565 | 575 | 34,000 | 5,750 |
| 1999-08-02 | 559 | 559 | 555 | 559 | 21,000 | 5,590 |
| 1999-07-30 | 555 | 560 | 552 | 559 | 31,000 | 5,590 |
| 1999-07-29 | 550 | 556 | 550 | 552 | 20,000 | 5,520 |
| 1999-07-28 | 563 | 563 | 550 | 556 | 10,000 | 5,560 |
| 1999-07-27 | 550 | 565 | 550 | 565 | 37,000 | 5,650 |
| 1999-07-26 | 551 | 560 | 551 | 560 | 21,000 | 5,600 |
| 1999-07-23 | 550 | 553 | 547 | 550 | 81,000 | 5,500 |
| 1999-07-22 | 564 | 565 | 560 | 560 | 74,000 | 5,600 |
| 1999-07-21 | 562 | 570 | 560 | 564 | 54,000 | 5,640 |
| 1999-07-19 | 565 | 565 | 560 | 560 | 36,000 | 5,600 |
| 1999-07-16 | 550 | 570 | 550 | 565 | 55,000 | 5,650 |
| 1999-07-15 | 565 | 565 | 560 | 560 | 58,000 | 5,600 |
| 1999-07-14 | 571 | 573 | 568 | 568 | 86,000 | 5,680 |
| 1999-07-13 | 578 | 585 | 570 | 570 | 42,000 | 5,700 |
| 1999-07-09 | 574 | 598 | 574 | 598 | 25,000 | 5,980 |
| 1999-07-08 | 570 | 580 | 570 | 572 | 16,000 | 5,720 |
| 1999-07-07 | 590 | 590 | 580 | 580 | 9,000 | 5,800 |
| 1999-07-06 | 590 | 600 | 590 | 590 | 36,000 | 5,900 |
| 1999-07-05 | 610 | 610 | 600 | 600 | 33,000 | 6,000 |
| 1999-07-02 | 610 | 610 | 600 | 600 | 40,000 | 6,000 |
| 1999-07-01 | 600 | 605 | 600 | 605 | 21,000 | 6,050 |
| 1999-06-30 | 580 | 601 | 580 | 600 | 34,000 | 6,000 |
| 1999-06-29 | 605 | 605 | 595 | 600 | 27,000 | 6,000 |
| 1999-06-28 | 595 | 605 | 595 | 605 | 21,000 | 6,050 |
| 1999-06-25 | 612 | 612 | 601 | 605 | 19,000 | 6,050 |
| 1999-06-24 | 612 | 615 | 611 | 612 | 46,000 | 6,120 |
| 1999-06-23 | 612 | 615 | 612 | 612 | 25,000 | 6,120 |
| 1999-06-22 | 614 | 614 | 603 | 612 | 9,000 | 6,120 |
| 1999-06-21 | 600 | 612 | 600 | 602 | 60,000 | 6,020 |
| 1999-06-18 | 595 | 600 | 595 | 600 | 23,000 | 6,000 |
| 1999-06-17 | 578 | 578 | 575 | 575 | 55,000 | 5,750 |
| 1999-06-16 | 585 | 585 | 581 | 581 | 9,000 | 5,810 |
| 1999-06-15 | 590 | 590 | 580 | 580 | 11,000 | 5,800 |
| 1999-06-14 | 590 | 590 | 585 | 585 | 14,000 | 5,850 |
| 1999-06-11 | 584 | 585 | 580 | 580 | 145,000 | 5,800 |
| 1999-06-10 | 585 | 585 | 571 | 584 | 36,000 | 5,840 |
| 1999-06-09 | 575 | 585 | 570 | 570 | 17,000 | 5,700 |
| 1999-06-08 | 579 | 589 | 579 | 585 | 6,000 | 5,850 |
| 1999-06-07 | 560 | 585 | 560 | 585 | 35,000 | 5,850 |
| 1999-06-04 | 560 | 560 | 548 | 560 | 28,000 | 5,600 |
| 1999-06-03 | 573 | 573 | 560 | 560 | 14,000 | 5,600 |
| 1999-06-02 | 580 | 585 | 575 | 575 | 67,000 | 5,750 |
| 1999-06-01 | 580 | 590 | 560 | 580 | 55,000 | 5,800 |
| 1999-05-31 | 570 | 570 | 570 | 570 | 16,000 | 5,700 |
| 1999-05-28 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1999-05-27 | 580 | 580 | 579 | 579 | 4,000 | 5,790 |
| 1999-05-26 | 590 | 590 | 580 | 580 | 41,000 | 5,800 |
| 1999-05-25 | 590 | 590 | 580 | 580 | 11,000 | 5,800 |
| 1999-05-24 | 580 | 580 | 580 | 580 | 7,000 | 5,800 |
| 1999-05-21 | 561 | 570 | 561 | 561 | 17,000 | 5,610 |
| 1999-05-20 | 562 | 562 | 561 | 561 | 4,000 | 5,610 |
| 1999-05-19 | 561 | 562 | 561 | 562 | 11,000 | 5,620 |
| 1999-05-18 | 581 | 581 | 560 | 560 | 22,000 | 5,600 |
| 1999-05-17 | 580 | 599 | 570 | 571 | 23,000 | 5,710 |
| 1999-05-14 | 580 | 581 | 580 | 581 | 6,000 | 5,810 |
| 1999-05-13 | 597 | 597 | 579 | 579 | 10,000 | 5,790 |
| 1999-05-12 | 578 | 590 | 578 | 589 | 7,000 | 5,890 |
| 1999-05-11 | 580 | 580 | 576 | 578 | 26,000 | 5,780 |
| 1999-05-10 | 589 | 591 | 589 | 590 | 4,000 | 5,900 |
| 1999-05-07 | 604 | 604 | 575 | 589 | 61,000 | 5,890 |
| 1999-05-06 | 580 | 584 | 570 | 584 | 24,000 | 5,840 |
| 1999-04-30 | 580 | 580 | 565 | 565 | 28,000 | 5,650 |
| 1999-04-28 | 572 | 573 | 560 | 560 | 21,000 | 5,600 |
| 1999-04-27 | 577 | 578 | 571 | 571 | 16,000 | 5,710 |
| 1999-04-26 | 580 | 580 | 579 | 579 | 13,000 | 5,790 |
| 1999-04-23 | 579 | 579 | 571 | 577 | 11,000 | 5,770 |
| 1999-04-22 | 580 | 580 | 571 | 580 | 30,000 | 5,800 |
| 1999-04-21 | 581 | 584 | 581 | 581 | 45,000 | 5,810 |
| 1999-04-20 | 585 | 589 | 581 | 581 | 15,000 | 5,810 |
| 1999-04-19 | 581 | 583 | 581 | 581 | 25,000 | 5,810 |
| 1999-04-16 | 610 | 610 | 580 | 581 | 15,000 | 5,810 |
| 1999-04-15 | 576 | 586 | 570 | 570 | 24,000 | 5,700 |
| 1999-04-14 | 579 | 580 | 575 | 575 | 36,000 | 5,750 |
| 1999-04-13 | 580 | 580 | 577 | 577 | 16,000 | 5,770 |
| 1999-04-12 | 580 | 580 | 579 | 579 | 25,000 | 5,790 |
| 1999-04-09 | 585 | 595 | 585 | 585 | 14,000 | 5,850 |
| 1999-04-08 | 581 | 589 | 580 | 585 | 28,000 | 5,850 |
| 1999-04-07 | 590 | 598 | 580 | 582 | 39,000 | 5,820 |
| 1999-04-06 | 600 | 600 | 590 | 590 | 16,000 | 5,900 |
| 1999-04-05 | 596 | 601 | 596 | 600 | 17,000 | 6,000 |
| 1999-04-02 | 629 | 629 | 596 | 602 | 29,000 | 6,020 |
| 1999-04-01 | 624 | 624 | 584 | 610 | 21,000 | 6,100 |
| 1999-03-31 | 620 | 630 | 609 | 615 | 31,000 | 6,150 |
| 1999-03-30 | 602 | 604 | 560 | 560 | 48,000 | 5,600 |
| 1999-03-29 | 601 | 602 | 600 | 601 | 26,000 | 6,010 |
| 1999-03-26 | 601 | 602 | 601 | 602 | 7,000 | 6,020 |
| 1999-03-25 | 600 | 604 | 600 | 600 | 35,000 | 6,000 |
| 1999-03-24 | 640 | 640 | 600 | 600 | 29,000 | 6,000 |
| 1999-03-23 | 625 | 633 | 625 | 625 | 70,000 | 6,250 |
| 1999-03-19 | 620 | 625 | 611 | 625 | 25,000 | 6,250 |
| 1999-03-18 | 650 | 650 | 616 | 616 | 49,000 | 6,160 |
| 1999-03-17 | 625 | 635 | 623 | 635 | 33,000 | 6,350 |
| 1999-03-16 | 601 | 615 | 601 | 615 | 31,000 | 6,150 |
| 1999-03-15 | 600 | 620 | 600 | 600 | 28,000 | 6,000 |
| 1999-03-12 | 650 | 650 | 600 | 600 | 48,000 | 6,000 |
| 1999-03-11 | 628 | 630 | 620 | 630 | 15,000 | 6,300 |
| 1999-03-10 | 640 | 640 | 610 | 630 | 32,000 | 6,300 |
| 1999-03-09 | 640 | 640 | 640 | 640 | 7,000 | 6,400 |
| 1999-03-08 | 650 | 658 | 642 | 650 | 42,000 | 6,500 |
| 1999-03-05 | 619 | 655 | 615 | 653 | 66,000 | 6,530 |
| 1999-03-04 | 617 | 617 | 611 | 611 | 21,000 | 6,110 |
| 1999-03-03 | 604 | 610 | 604 | 610 | 9,000 | 6,100 |
| 1999-03-02 | 610 | 612 | 605 | 605 | 45,000 | 6,050 |
| 1999-03-01 | 590 | 600 | 579 | 590 | 20,000 | 5,900 |
| 1999-02-26 | 601 | 610 | 590 | 590 | 39,000 | 5,900 |
| 1999-02-25 | 600 | 600 | 600 | 600 | 13,000 | 6,000 |
| 1999-02-24 | 590 | 600 | 590 | 600 | 16,000 | 6,000 |
| 1999-02-23 | 581 | 590 | 581 | 590 | 22,000 | 5,900 |
| 1999-02-22 | 575 | 580 | 571 | 580 | 48,000 | 5,800 |
| 1999-02-19 | 570 | 585 | 570 | 571 | 23,000 | 5,710 |
| 1999-02-18 | 585 | 590 | 560 | 561 | 51,000 | 5,610 |
| 1999-02-17 | 586 | 588 | 585 | 585 | 11,000 | 5,850 |
| 1999-02-16 | 580 | 585 | 580 | 585 | 30,000 | 5,850 |
| 1999-02-15 | 590 | 590 | 580 | 580 | 15,000 | 5,800 |
| 1999-02-12 | 580 | 580 | 570 | 570 | 4,000 | 5,700 |
| 1999-02-10 | 571 | 580 | 561 | 580 | 8,000 | 5,800 |
| 1999-02-09 | 581 | 581 | 581 | 581 | 7,000 | 5,810 |
| 1999-02-08 | 575 | 575 | 571 | 571 | 6,000 | 5,710 |
| 1999-02-05 | 575 | 595 | 575 | 585 | 21,000 | 5,850 |
| 1999-02-04 | 571 | 575 | 571 | 575 | 17,000 | 5,750 |
| 1999-02-03 | 571 | 573 | 571 | 573 | 4,000 | 5,730 |
| 1999-02-02 | 595 | 595 | 572 | 572 | 115,000 | 5,720 |
| 1999-02-01 | 595 | 595 | 585 | 585 | 14,000 | 5,850 |
| 1999-01-29 | 595 | 595 | 587 | 587 | 36,000 | 5,870 |
| 1999-01-28 | 602 | 602 | 590 | 590 | 43,000 | 5,900 |
| 1999-01-27 | 603 | 605 | 600 | 601 | 43,000 | 6,010 |
| 1999-01-26 | 605 | 605 | 601 | 603 | 40,000 | 6,030 |
| 1999-01-25 | 605 | 605 | 600 | 605 | 28,000 | 6,050 |
| 1999-01-22 | 614 | 614 | 604 | 605 | 23,000 | 6,050 |
| 1999-01-21 | 620 | 620 | 614 | 614 | 71,000 | 6,140 |
| 1999-01-20 | 619 | 620 | 613 | 620 | 20,000 | 6,200 |
| 1999-01-19 | 619 | 619 | 616 | 617 | 19,000 | 6,170 |
| 1999-01-18 | 601 | 601 | 601 | 601 | 6,000 | 6,010 |
| 1999-01-14 | 600 | 605 | 600 | 601 | 24,000 | 6,010 |
| 1999-01-13 | 600 | 600 | 595 | 600 | 31,000 | 6,000 |
| 1999-01-12 | 600 | 601 | 600 | 600 | 18,000 | 6,000 |
| 1999-01-11 | 619 | 619 | 607 | 607 | 10,000 | 6,070 |
| 1999-01-08 | 619 | 620 | 619 | 619 | 8,000 | 6,190 |
| 1999-01-07 | 606 | 628 | 606 | 628 | 7,000 | 6,280 |
| 1999-01-06 | 586 | 593 | 586 | 593 | 4,000 | 5,930 |
| 1999-01-05 | 630 | 630 | 580 | 585 | 49,000 | 5,850 |
| 1999-01-04 | 630 | 630 | 610 | 610 | 11,000 | 6,100 |
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
