8392 (株)大分銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 552 | 552 | 551 | 551 | 3,000 | 5,510 |
| 2000-12-28 | 541 | 542 | 540 | 542 | 14,000 | 5,420 |
| 2000-12-27 | 541 | 546 | 540 | 540 | 14,000 | 5,400 |
| 2000-12-26 | 559 | 563 | 559 | 560 | 7,000 | 5,600 |
| 2000-12-25 | 565 | 565 | 563 | 563 | 5,000 | 5,630 |
| 2000-12-22 | 576 | 576 | 565 | 565 | 25,000 | 5,650 |
| 2000-12-21 | 566 | 572 | 566 | 566 | 80,000 | 5,660 |
| 2000-12-20 | 557 | 566 | 536 | 566 | 25,000 | 5,660 |
| 2000-12-19 | 603 | 603 | 558 | 558 | 34,000 | 5,580 |
| 2000-12-18 | 604 | 604 | 590 | 600 | 14,000 | 6,000 |
| 2000-12-15 | 595 | 604 | 594 | 595 | 11,000 | 5,950 |
| 2000-12-14 | 605 | 605 | 595 | 595 | 22,000 | 5,950 |
| 2000-12-13 | 609 | 613 | 609 | 613 | 10,000 | 6,130 |
| 2000-12-12 | 615 | 616 | 611 | 616 | 9,000 | 6,160 |
| 2000-12-11 | 617 | 618 | 617 | 618 | 19,000 | 6,180 |
| 2000-12-08 | 615 | 617 | 615 | 617 | 116,000 | 6,170 |
| 2000-12-07 | 610 | 615 | 608 | 615 | 70,000 | 6,150 |
| 2000-12-06 | 607 | 615 | 607 | 608 | 66,000 | 6,080 |
| 2000-12-05 | 615 | 616 | 607 | 607 | 17,000 | 6,070 |
| 2000-12-04 | 630 | 631 | 621 | 623 | 94,000 | 6,230 |
| 2000-12-01 | 608 | 627 | 608 | 627 | 77,000 | 6,270 |
| 2000-11-30 | 599 | 610 | 599 | 601 | 50,000 | 6,010 |
| 2000-11-29 | 593 | 599 | 581 | 599 | 22,000 | 5,990 |
| 2000-11-28 | 590 | 593 | 585 | 593 | 44,000 | 5,930 |
| 2000-11-27 | 609 | 609 | 590 | 600 | 35,000 | 6,000 |
| 2000-11-24 | 622 | 623 | 610 | 610 | 34,000 | 6,100 |
| 2000-11-22 | 641 | 642 | 610 | 622 | 194,000 | 6,220 |
| 2000-11-21 | 595 | 600 | 595 | 600 | 82,000 | 6,000 |
| 2000-11-20 | 595 | 595 | 590 | 595 | 36,000 | 5,950 |
| 2000-11-17 | 589 | 589 | 585 | 585 | 30,000 | 5,850 |
| 2000-11-16 | 578 | 580 | 578 | 579 | 40,000 | 5,790 |
| 2000-11-15 | 572 | 578 | 571 | 578 | 61,000 | 5,780 |
| 2000-11-14 | 574 | 574 | 568 | 568 | 56,000 | 5,680 |
| 2000-11-13 | 569 | 576 | 568 | 575 | 37,000 | 5,750 |
| 2000-11-10 | 574 | 575 | 572 | 573 | 59,000 | 5,730 |
| 2000-11-09 | 578 | 578 | 572 | 574 | 25,000 | 5,740 |
| 2000-11-08 | 567 | 579 | 567 | 579 | 18,000 | 5,790 |
| 2000-11-07 | 575 | 576 | 567 | 567 | 33,000 | 5,670 |
| 2000-11-06 | 564 | 580 | 564 | 580 | 60,000 | 5,800 |
| 2000-11-02 | 560 | 564 | 556 | 564 | 78,000 | 5,640 |
| 2000-11-01 | 549 | 550 | 540 | 550 | 32,000 | 5,500 |
| 2000-10-31 | 540 | 542 | 540 | 540 | 44,000 | 5,400 |
| 2000-10-30 | 539 | 539 | 538 | 539 | 11,000 | 5,390 |
| 2000-10-27 | 540 | 543 | 537 | 539 | 74,000 | 5,390 |
| 2000-10-26 | 535 | 540 | 535 | 540 | 37,000 | 5,400 |
| 2000-10-25 | 529 | 535 | 529 | 535 | 32,000 | 5,350 |
| 2000-10-24 | 530 | 530 | 528 | 529 | 25,000 | 5,290 |
| 2000-10-23 | 525 | 530 | 525 | 528 | 39,000 | 5,280 |
| 2000-10-20 | 520 | 525 | 520 | 525 | 24,000 | 5,250 |
| 2000-10-19 | 525 | 525 | 518 | 520 | 16,000 | 5,200 |
| 2000-10-18 | 545 | 545 | 525 | 530 | 41,000 | 5,300 |
| 2000-10-17 | 535 | 535 | 530 | 532 | 134,000 | 5,320 |
| 2000-10-16 | 530 | 535 | 528 | 535 | 79,000 | 5,350 |
| 2000-10-13 | 527 | 530 | 525 | 529 | 13,000 | 5,290 |
| 2000-10-12 | 527 | 529 | 525 | 525 | 28,000 | 5,250 |
| 2000-10-11 | 527 | 529 | 521 | 529 | 18,000 | 5,290 |
| 2000-10-10 | 527 | 529 | 518 | 529 | 27,000 | 5,290 |
| 2000-10-06 | 515 | 527 | 515 | 527 | 52,000 | 5,270 |
| 2000-10-05 | 517 | 520 | 513 | 516 | 34,000 | 5,160 |
| 2000-10-04 | 525 | 525 | 518 | 524 | 32,000 | 5,240 |
| 2000-10-03 | 520 | 525 | 520 | 525 | 47,000 | 5,250 |
| 2000-10-02 | 515 | 518 | 515 | 518 | 32,000 | 5,180 |
| 2000-09-29 | 518 | 520 | 514 | 518 | 71,000 | 5,180 |
| 2000-09-28 | 510 | 515 | 510 | 510 | 78,000 | 5,100 |
| 2000-09-27 | 515 | 515 | 495 | 496 | 13,000 | 4,960 |
| 2000-09-26 | 517 | 517 | 505 | 505 | 16,000 | 5,050 |
| 2000-09-25 | 513 | 520 | 513 | 519 | 28,000 | 5,190 |
| 2000-09-22 | 515 | 515 | 506 | 510 | 32,000 | 5,100 |
| 2000-09-21 | 510 | 518 | 500 | 516 | 136,000 | 5,160 |
| 2000-09-20 | 480 | 512 | 480 | 510 | 107,000 | 5,100 |
| 2000-09-19 | 483 | 490 | 472 | 480 | 153,000 | 4,800 |
| 2000-09-18 | 462 | 470 | 460 | 470 | 20,000 | 4,700 |
| 2000-09-14 | 459 | 461 | 459 | 461 | 14,000 | 4,610 |
| 2000-09-13 | 460 | 460 | 458 | 458 | 80,000 | 4,580 |
| 2000-09-12 | 465 | 467 | 463 | 463 | 11,000 | 4,630 |
| 2000-09-11 | 463 | 470 | 463 | 470 | 23,000 | 4,700 |
| 2000-09-08 | 463 | 470 | 463 | 470 | 39,000 | 4,700 |
| 2000-09-07 | 464 | 464 | 463 | 463 | 10,000 | 4,630 |
| 2000-09-06 | 460 | 464 | 460 | 464 | 7,000 | 4,640 |
| 2000-09-05 | 469 | 469 | 465 | 465 | 8,000 | 4,650 |
| 2000-09-04 | 484 | 484 | 470 | 470 | 39,000 | 4,700 |
| 2000-09-01 | 485 | 485 | 475 | 476 | 38,000 | 4,760 |
| 2000-08-31 | 475 | 479 | 470 | 470 | 42,000 | 4,700 |
| 2000-08-30 | 484 | 485 | 482 | 485 | 7,000 | 4,850 |
| 2000-08-29 | 490 | 494 | 490 | 494 | 15,000 | 4,940 |
| 2000-08-28 | 495 | 499 | 495 | 499 | 12,000 | 4,990 |
| 2000-08-25 | 494 | 495 | 490 | 495 | 22,000 | 4,950 |
| 2000-08-24 | 485 | 494 | 485 | 494 | 29,000 | 4,940 |
| 2000-08-23 | 475 | 488 | 474 | 483 | 14,000 | 4,830 |
| 2000-08-22 | 479 | 490 | 479 | 490 | 21,000 | 4,900 |
| 2000-08-21 | 469 | 469 | 463 | 464 | 105,000 | 4,640 |
| 2000-08-18 | 479 | 479 | 469 | 469 | 62,000 | 4,690 |
| 2000-08-17 | 475 | 477 | 475 | 477 | 6,000 | 4,770 |
| 2000-08-16 | 480 | 480 | 480 | 480 | 12,000 | 4,800 |
| 2000-08-15 | 485 | 485 | 480 | 480 | 18,000 | 4,800 |
| 2000-08-14 | 491 | 491 | 485 | 485 | 3,000 | 4,850 |
| 2000-08-11 | 500 | 500 | 490 | 490 | 4,000 | 4,900 |
| 2000-08-10 | 490 | 500 | 490 | 500 | 6,000 | 5,000 |
| 2000-08-09 | 489 | 496 | 483 | 490 | 15,000 | 4,900 |
| 2000-08-08 | 494 | 494 | 489 | 489 | 25,000 | 4,890 |
| 2000-08-07 | 481 | 500 | 481 | 494 | 5,000 | 4,940 |
| 2000-08-04 | 490 | 492 | 488 | 489 | 27,000 | 4,890 |
| 2000-08-03 | 492 | 492 | 480 | 481 | 13,000 | 4,810 |
| 2000-08-02 | 498 | 498 | 494 | 494 | 70,000 | 4,940 |
| 2000-08-01 | 498 | 500 | 495 | 500 | 67,000 | 5,000 |
| 2000-07-31 | 495 | 495 | 490 | 493 | 24,000 | 4,930 |
| 2000-07-28 | 491 | 491 | 486 | 486 | 68,000 | 4,860 |
| 2000-07-27 | 475 | 491 | 475 | 491 | 9,000 | 4,910 |
| 2000-07-26 | 488 | 488 | 475 | 475 | 28,000 | 4,750 |
| 2000-07-25 | 489 | 490 | 489 | 489 | 33,000 | 4,890 |
| 2000-07-24 | 489 | 490 | 478 | 490 | 39,000 | 4,900 |
| 2000-07-21 | 489 | 489 | 479 | 481 | 66,000 | 4,810 |
| 2000-07-19 | 497 | 498 | 485 | 489 | 35,000 | 4,890 |
| 2000-07-18 | 500 | 500 | 490 | 499 | 46,000 | 4,990 |
| 2000-07-17 | 478 | 493 | 478 | 493 | 11,000 | 4,930 |
| 2000-07-14 | 481 | 483 | 478 | 478 | 28,000 | 4,780 |
| 2000-07-13 | 491 | 492 | 480 | 480 | 19,000 | 4,800 |
| 2000-07-12 | 500 | 503 | 500 | 503 | 6,000 | 5,030 |
| 2000-07-11 | 509 | 509 | 506 | 509 | 8,000 | 5,090 |
| 2000-07-10 | 508 | 510 | 501 | 509 | 23,000 | 5,090 |
| 2000-07-07 | 499 | 511 | 499 | 511 | 13,000 | 5,110 |
| 2000-07-06 | 495 | 499 | 495 | 499 | 10,000 | 4,990 |
| 2000-07-05 | 499 | 500 | 495 | 495 | 16,000 | 4,950 |
| 2000-07-04 | 516 | 516 | 500 | 500 | 52,000 | 5,000 |
| 2000-07-03 | 506 | 507 | 501 | 506 | 20,000 | 5,060 |
| 2000-06-30 | 513 | 513 | 499 | 507 | 34,000 | 5,070 |
| 2000-06-29 | 497 | 507 | 497 | 498 | 5,000 | 4,980 |
| 2000-06-28 | 496 | 500 | 496 | 496 | 37,000 | 4,960 |
| 2000-06-27 | 500 | 505 | 500 | 500 | 13,000 | 5,000 |
| 2000-06-26 | 506 | 506 | 496 | 501 | 4,000 | 5,010 |
| 2000-06-23 | 505 | 513 | 504 | 507 | 19,000 | 5,070 |
| 2000-06-22 | 520 | 520 | 510 | 515 | 33,000 | 5,150 |
| 2000-06-21 | 518 | 520 | 518 | 520 | 63,000 | 5,200 |
| 2000-06-20 | 519 | 519 | 517 | 518 | 23,000 | 5,180 |
| 2000-06-19 | 518 | 518 | 503 | 508 | 98,000 | 5,080 |
| 2000-06-16 | 518 | 519 | 508 | 518 | 37,000 | 5,180 |
| 2000-06-15 | 519 | 519 | 513 | 513 | 29,000 | 5,130 |
| 2000-06-14 | 512 | 513 | 512 | 513 | 7,000 | 5,130 |
| 2000-06-13 | 512 | 515 | 512 | 512 | 33,000 | 5,120 |
| 2000-06-12 | 510 | 512 | 510 | 512 | 3,000 | 5,120 |
| 2000-06-09 | 517 | 520 | 500 | 510 | 79,000 | 5,100 |
| 2000-06-08 | 515 | 515 | 502 | 515 | 6,000 | 5,150 |
| 2000-06-07 | 495 | 519 | 495 | 515 | 37,000 | 5,150 |
| 2000-06-06 | 491 | 499 | 491 | 495 | 35,000 | 4,950 |
| 2000-06-05 | 512 | 512 | 506 | 508 | 23,000 | 5,080 |
| 2000-06-02 | 525 | 525 | 512 | 512 | 57,000 | 5,120 |
| 2000-06-01 | 520 | 520 | 513 | 520 | 35,000 | 5,200 |
| 2000-05-31 | 490 | 520 | 490 | 520 | 30,000 | 5,200 |
| 2000-05-30 | 509 | 511 | 500 | 500 | 10,000 | 5,000 |
| 2000-05-29 | 510 | 511 | 510 | 511 | 21,000 | 5,110 |
| 2000-05-26 | 517 | 517 | 511 | 511 | 13,000 | 5,110 |
| 2000-05-25 | 518 | 520 | 493 | 517 | 33,000 | 5,170 |
| 2000-05-24 | 500 | 520 | 500 | 500 | 27,000 | 5,000 |
| 2000-05-23 | 520 | 520 | 517 | 520 | 35,000 | 5,200 |
| 2000-05-22 | 520 | 521 | 520 | 520 | 80,000 | 5,200 |
| 2000-05-19 | 516 | 520 | 516 | 520 | 27,000 | 5,200 |
| 2000-05-18 | 520 | 521 | 515 | 516 | 39,000 | 5,160 |
| 2000-05-17 | 515 | 515 | 510 | 510 | 14,000 | 5,100 |
| 2000-05-16 | 509 | 511 | 509 | 511 | 20,000 | 5,110 |
| 2000-05-15 | 509 | 509 | 499 | 509 | 12,000 | 5,090 |
| 2000-05-12 | 500 | 514 | 500 | 509 | 22,000 | 5,090 |
| 2000-05-11 | 499 | 500 | 485 | 485 | 8,000 | 4,850 |
| 2000-05-10 | 493 | 500 | 488 | 500 | 21,000 | 5,000 |
| 2000-05-09 | 504 | 504 | 493 | 494 | 5,000 | 4,940 |
| 2000-05-08 | 513 | 513 | 505 | 505 | 11,000 | 5,050 |
| 2000-05-02 | 520 | 528 | 517 | 525 | 90,000 | 5,250 |
| 2000-05-01 | 479 | 505 | 479 | 505 | 18,000 | 5,050 |
| 2000-04-28 | 471 | 476 | 465 | 475 | 38,000 | 4,750 |
| 2000-04-27 | 509 | 509 | 491 | 491 | 18,000 | 4,910 |
| 2000-04-26 | 499 | 510 | 498 | 510 | 70,000 | 5,100 |
| 2000-04-25 | 499 | 499 | 484 | 485 | 37,000 | 4,850 |
| 2000-04-24 | 500 | 505 | 500 | 500 | 40,000 | 5,000 |
| 2000-04-21 | 500 | 501 | 500 | 500 | 41,000 | 5,000 |
| 2000-04-20 | 469 | 500 | 462 | 500 | 68,000 | 5,000 |
| 2000-04-19 | 497 | 499 | 494 | 494 | 5,000 | 4,940 |
| 2000-04-18 | 500 | 507 | 497 | 507 | 45,000 | 5,070 |
| 2000-04-17 | 465 | 500 | 460 | 500 | 26,000 | 5,000 |
| 2000-04-14 | 460 | 466 | 460 | 465 | 14,000 | 4,650 |
| 2000-04-13 | 470 | 470 | 460 | 460 | 46,000 | 4,600 |
| 2000-04-12 | 471 | 474 | 470 | 472 | 10,000 | 4,720 |
| 2000-04-11 | 471 | 473 | 471 | 471 | 22,000 | 4,710 |
| 2000-04-10 | 471 | 478 | 471 | 478 | 22,000 | 4,780 |
| 2000-04-07 | 460 | 467 | 460 | 466 | 11,000 | 4,660 |
| 2000-04-06 | 470 | 470 | 460 | 470 | 17,000 | 4,700 |
| 2000-04-05 | 506 | 507 | 486 | 486 | 32,000 | 4,860 |
| 2000-04-04 | 500 | 507 | 499 | 507 | 45,000 | 5,070 |
| 2000-04-03 | 485 | 490 | 481 | 489 | 6,000 | 4,890 |
| 2000-03-31 | 500 | 500 | 470 | 485 | 26,000 | 4,850 |
| 2000-03-30 | 490 | 490 | 480 | 480 | 39,000 | 4,800 |
| 2000-03-29 | 498 | 500 | 480 | 489 | 31,000 | 4,890 |
| 2000-03-28 | 482 | 485 | 477 | 478 | 33,000 | 4,780 |
| 2000-03-27 | 476 | 487 | 476 | 484 | 24,000 | 4,840 |
| 2000-03-24 | 466 | 480 | 461 | 475 | 58,000 | 4,750 |
| 2000-03-23 | 460 | 466 | 460 | 465 | 27,000 | 4,650 |
| 2000-03-22 | 483 | 489 | 460 | 460 | 81,000 | 4,600 |
| 2000-03-21 | 500 | 500 | 480 | 483 | 102,000 | 4,830 |
| 2000-03-17 | 474 | 480 | 455 | 480 | 54,000 | 4,800 |
| 2000-03-16 | 483 | 488 | 473 | 473 | 71,000 | 4,730 |
| 2000-03-15 | 498 | 498 | 483 | 488 | 21,000 | 4,880 |
| 2000-03-14 | 506 | 506 | 485 | 498 | 25,000 | 4,980 |
| 2000-03-13 | 480 | 509 | 480 | 509 | 26,000 | 5,090 |
| 2000-03-10 | 515 | 515 | 505 | 515 | 238,000 | 5,150 |
| 2000-03-09 | 509 | 510 | 500 | 510 | 42,000 | 5,100 |
| 2000-03-08 | 490 | 510 | 490 | 510 | 15,000 | 5,100 |
| 2000-03-07 | 496 | 510 | 496 | 510 | 32,000 | 5,100 |
| 2000-03-06 | 488 | 488 | 476 | 476 | 40,000 | 4,760 |
| 2000-03-03 | 503 | 503 | 493 | 493 | 105,000 | 4,930 |
| 2000-03-02 | 509 | 510 | 495 | 498 | 188,000 | 4,980 |
| 2000-03-01 | 497 | 500 | 497 | 500 | 48,000 | 5,000 |
| 2000-02-29 | 500 | 510 | 498 | 503 | 45,000 | 5,030 |
| 2000-02-28 | 490 | 490 | 487 | 487 | 15,000 | 4,870 |
| 2000-02-25 | 477 | 490 | 477 | 480 | 21,000 | 4,800 |
| 2000-02-24 | 476 | 490 | 470 | 481 | 34,000 | 4,810 |
| 2000-02-23 | 464 | 474 | 463 | 474 | 46,000 | 4,740 |
| 2000-02-22 | 450 | 465 | 450 | 465 | 18,000 | 4,650 |
| 2000-02-21 | 450 | 451 | 450 | 450 | 68,000 | 4,500 |
| 2000-02-18 | 490 | 490 | 450 | 450 | 62,000 | 4,500 |
| 2000-02-17 | 450 | 450 | 445 | 447 | 35,000 | 4,470 |
| 2000-02-16 | 453 | 453 | 424 | 450 | 67,000 | 4,500 |
| 2000-02-15 | 451 | 453 | 451 | 453 | 32,000 | 4,530 |
| 2000-02-14 | 459 | 459 | 450 | 450 | 124,000 | 4,500 |
| 2000-02-10 | 460 | 465 | 459 | 460 | 26,000 | 4,600 |
| 2000-02-09 | 477 | 477 | 460 | 460 | 24,000 | 4,600 |
| 2000-02-08 | 480 | 485 | 472 | 472 | 68,000 | 4,720 |
| 2000-02-07 | 480 | 482 | 480 | 480 | 18,000 | 4,800 |
| 2000-02-04 | 482 | 501 | 482 | 485 | 12,000 | 4,850 |
| 2000-02-03 | 480 | 485 | 479 | 479 | 88,000 | 4,790 |
| 2000-02-02 | 510 | 510 | 480 | 480 | 65,000 | 4,800 |
| 2000-02-01 | 504 | 504 | 485 | 491 | 33,000 | 4,910 |
| 2000-01-31 | 493 | 500 | 491 | 499 | 17,000 | 4,990 |
| 2000-01-28 | 501 | 502 | 493 | 493 | 25,000 | 4,930 |
| 2000-01-27 | 520 | 520 | 501 | 501 | 24,000 | 5,010 |
| 2000-01-26 | 518 | 520 | 518 | 518 | 16,000 | 5,180 |
| 2000-01-25 | 508 | 520 | 505 | 520 | 23,000 | 5,200 |
| 2000-01-24 | 508 | 508 | 500 | 500 | 22,000 | 5,000 |
| 2000-01-21 | 514 | 516 | 490 | 490 | 96,000 | 4,900 |
| 2000-01-20 | 513 | 514 | 510 | 514 | 11,000 | 5,140 |
| 2000-01-19 | 505 | 514 | 505 | 514 | 21,000 | 5,140 |
| 2000-01-18 | 520 | 520 | 501 | 504 | 25,000 | 5,040 |
| 2000-01-17 | 505 | 508 | 500 | 500 | 6,000 | 5,000 |
| 2000-01-14 | 510 | 510 | 500 | 510 | 23,000 | 5,100 |
| 2000-01-13 | 510 | 510 | 500 | 502 | 58,000 | 5,020 |
| 2000-01-12 | 520 | 520 | 510 | 512 | 14,000 | 5,120 |
| 2000-01-11 | 529 | 530 | 520 | 520 | 16,000 | 5,200 |
| 2000-01-07 | 517 | 530 | 515 | 530 | 20,000 | 5,300 |
| 2000-01-06 | 525 | 527 | 515 | 527 | 19,000 | 5,270 |
| 2000-01-05 | 520 | 520 | 510 | 520 | 79,000 | 5,200 |
| 2000-01-04 | 510 | 510 | 485 | 500 | 18,000 | 5,000 |
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
