8392 (株)大分銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 504 | 515 | 504 | 514 | 10,000 | 5,140 |
| 2002-12-27 | 512 | 513 | 488 | 506 | 42,000 | 5,060 |
| 2002-12-26 | 481 | 498 | 481 | 497 | 7,000 | 4,970 |
| 2002-12-25 | 490 | 490 | 476 | 480 | 63,000 | 4,800 |
| 2002-12-24 | 480 | 489 | 465 | 480 | 122,000 | 4,800 |
| 2002-12-20 | 480 | 480 | 465 | 480 | 97,000 | 4,800 |
| 2002-12-19 | 475 | 480 | 471 | 480 | 56,000 | 4,800 |
| 2002-12-18 | 500 | 500 | 478 | 478 | 31,000 | 4,780 |
| 2002-12-17 | 486 | 500 | 486 | 500 | 40,000 | 5,000 |
| 2002-12-16 | 500 | 500 | 489 | 489 | 13,000 | 4,890 |
| 2002-12-13 | 510 | 510 | 499 | 499 | 209,000 | 4,990 |
| 2002-12-12 | 521 | 521 | 513 | 516 | 37,000 | 5,160 |
| 2002-12-11 | 525 | 526 | 516 | 517 | 43,000 | 5,170 |
| 2002-12-10 | 529 | 529 | 516 | 524 | 70,000 | 5,240 |
| 2002-12-09 | 528 | 529 | 528 | 529 | 148,000 | 5,290 |
| 2002-12-06 | 523 | 528 | 523 | 528 | 32,000 | 5,280 |
| 2002-12-05 | 530 | 530 | 521 | 528 | 32,000 | 5,280 |
| 2002-12-04 | 519 | 530 | 519 | 530 | 73,000 | 5,300 |
| 2002-12-03 | 533 | 533 | 522 | 526 | 83,000 | 5,260 |
| 2002-12-02 | 530 | 534 | 525 | 533 | 125,000 | 5,330 |
| 2002-11-29 | 530 | 534 | 523 | 531 | 68,000 | 5,310 |
| 2002-11-28 | 526 | 530 | 525 | 525 | 35,000 | 5,250 |
| 2002-11-27 | 530 | 530 | 520 | 525 | 45,000 | 5,250 |
| 2002-11-26 | 534 | 534 | 516 | 517 | 33,000 | 5,170 |
| 2002-11-25 | 530 | 534 | 528 | 534 | 112,000 | 5,340 |
| 2002-11-22 | 524 | 525 | 521 | 525 | 41,000 | 5,250 |
| 2002-11-21 | 520 | 525 | 520 | 520 | 50,000 | 5,200 |
| 2002-11-20 | 519 | 524 | 510 | 520 | 84,000 | 5,200 |
| 2002-11-19 | 534 | 534 | 523 | 523 | 36,000 | 5,230 |
| 2002-11-18 | 534 | 535 | 530 | 535 | 28,000 | 5,350 |
| 2002-11-15 | 528 | 536 | 522 | 531 | 37,000 | 5,310 |
| 2002-11-14 | 530 | 530 | 523 | 527 | 29,000 | 5,270 |
| 2002-11-13 | 531 | 533 | 531 | 533 | 15,000 | 5,330 |
| 2002-11-12 | 531 | 538 | 528 | 538 | 39,000 | 5,380 |
| 2002-11-11 | 539 | 540 | 521 | 531 | 46,000 | 5,310 |
| 2002-11-08 | 541 | 541 | 539 | 540 | 27,000 | 5,400 |
| 2002-11-07 | 540 | 542 | 534 | 541 | 34,000 | 5,410 |
| 2002-11-06 | 539 | 544 | 539 | 544 | 51,000 | 5,440 |
| 2002-11-05 | 525 | 539 | 524 | 539 | 62,000 | 5,390 |
| 2002-11-01 | 529 | 529 | 519 | 525 | 27,000 | 5,250 |
| 2002-10-31 | 540 | 540 | 530 | 532 | 32,000 | 5,320 |
| 2002-10-30 | 529 | 541 | 524 | 540 | 68,000 | 5,400 |
| 2002-10-29 | 530 | 532 | 520 | 530 | 24,000 | 5,300 |
| 2002-10-28 | 525 | 530 | 525 | 530 | 19,000 | 5,300 |
| 2002-10-25 | 512 | 535 | 512 | 535 | 21,000 | 5,350 |
| 2002-10-24 | 530 | 530 | 510 | 512 | 37,000 | 5,120 |
| 2002-10-23 | 510 | 534 | 506 | 534 | 39,000 | 5,340 |
| 2002-10-22 | 540 | 544 | 524 | 524 | 50,000 | 5,240 |
| 2002-10-21 | 531 | 540 | 530 | 539 | 96,000 | 5,390 |
| 2002-10-18 | 529 | 531 | 525 | 530 | 71,000 | 5,300 |
| 2002-10-17 | 524 | 530 | 515 | 530 | 62,000 | 5,300 |
| 2002-10-16 | 520 | 525 | 515 | 515 | 50,000 | 5,150 |
| 2002-10-15 | 510 | 519 | 508 | 519 | 38,000 | 5,190 |
| 2002-10-11 | 490 | 508 | 490 | 507 | 26,000 | 5,070 |
| 2002-10-10 | 493 | 495 | 480 | 489 | 61,000 | 4,890 |
| 2002-10-09 | 507 | 507 | 491 | 492 | 52,000 | 4,920 |
| 2002-10-08 | 502 | 509 | 502 | 506 | 14,000 | 5,060 |
| 2002-10-07 | 519 | 520 | 500 | 501 | 50,000 | 5,010 |
| 2002-10-04 | 517 | 519 | 516 | 519 | 43,000 | 5,190 |
| 2002-10-03 | 519 | 519 | 510 | 517 | 35,000 | 5,170 |
| 2002-10-02 | 526 | 526 | 504 | 509 | 59,000 | 5,090 |
| 2002-10-01 | 516 | 525 | 513 | 525 | 69,000 | 5,250 |
| 2002-09-30 | 520 | 525 | 512 | 516 | 35,000 | 5,160 |
| 2002-09-27 | 527 | 530 | 506 | 521 | 112,000 | 5,210 |
| 2002-09-26 | 519 | 522 | 518 | 522 | 55,000 | 5,220 |
| 2002-09-25 | 528 | 528 | 511 | 513 | 26,000 | 5,130 |
| 2002-09-24 | 521 | 522 | 515 | 522 | 82,000 | 5,220 |
| 2002-09-20 | 518 | 521 | 514 | 521 | 109,000 | 5,210 |
| 2002-09-19 | 515 | 523 | 514 | 521 | 86,000 | 5,210 |
| 2002-09-18 | 527 | 527 | 505 | 515 | 34,000 | 5,150 |
| 2002-09-17 | 494 | 529 | 492 | 529 | 75,000 | 5,290 |
| 2002-09-13 | 488 | 488 | 477 | 480 | 261,000 | 4,800 |
| 2002-09-12 | 455 | 475 | 455 | 473 | 31,000 | 4,730 |
| 2002-09-11 | 468 | 469 | 455 | 455 | 42,000 | 4,550 |
| 2002-09-10 | 450 | 468 | 450 | 463 | 52,000 | 4,630 |
| 2002-09-09 | 454 | 456 | 446 | 449 | 21,000 | 4,490 |
| 2002-09-06 | 436 | 440 | 433 | 439 | 28,000 | 4,390 |
| 2002-09-05 | 422 | 439 | 422 | 439 | 45,000 | 4,390 |
| 2002-09-04 | 435 | 436 | 420 | 422 | 46,000 | 4,220 |
| 2002-09-03 | 441 | 441 | 435 | 435 | 90,000 | 4,350 |
| 2002-09-02 | 445 | 449 | 441 | 449 | 47,000 | 4,490 |
| 2002-08-30 | 445 | 448 | 440 | 448 | 53,000 | 4,480 |
| 2002-08-29 | 448 | 448 | 436 | 440 | 51,000 | 4,400 |
| 2002-08-28 | 456 | 456 | 448 | 448 | 23,000 | 4,480 |
| 2002-08-27 | 467 | 471 | 455 | 455 | 66,000 | 4,550 |
| 2002-08-26 | 443 | 468 | 443 | 467 | 60,000 | 4,670 |
| 2002-08-23 | 452 | 455 | 442 | 442 | 48,000 | 4,420 |
| 2002-08-22 | 446 | 455 | 445 | 452 | 41,000 | 4,520 |
| 2002-08-21 | 445 | 459 | 445 | 445 | 42,000 | 4,450 |
| 2002-08-20 | 458 | 458 | 445 | 445 | 46,000 | 4,450 |
| 2002-08-19 | 469 | 470 | 456 | 456 | 64,000 | 4,560 |
| 2002-08-16 | 469 | 471 | 468 | 469 | 39,000 | 4,690 |
| 2002-08-15 | 457 | 467 | 457 | 467 | 24,000 | 4,670 |
| 2002-08-14 | 448 | 456 | 448 | 452 | 19,000 | 4,520 |
| 2002-08-13 | 456 | 456 | 451 | 453 | 36,000 | 4,530 |
| 2002-08-12 | 478 | 481 | 457 | 464 | 29,000 | 4,640 |
| 2002-08-09 | 468 | 478 | 467 | 478 | 42,000 | 4,780 |
| 2002-08-08 | 459 | 465 | 458 | 460 | 36,000 | 4,600 |
| 2002-08-07 | 470 | 470 | 458 | 458 | 22,000 | 4,580 |
| 2002-08-06 | 460 | 470 | 460 | 470 | 33,000 | 4,700 |
| 2002-08-05 | 480 | 481 | 460 | 460 | 41,000 | 4,600 |
| 2002-08-02 | 480 | 490 | 476 | 490 | 44,000 | 4,900 |
| 2002-08-01 | 471 | 478 | 471 | 475 | 20,000 | 4,750 |
| 2002-07-31 | 468 | 476 | 468 | 476 | 26,000 | 4,760 |
| 2002-07-30 | 473 | 479 | 472 | 473 | 30,000 | 4,730 |
| 2002-07-29 | 490 | 494 | 470 | 470 | 64,000 | 4,700 |
| 2002-07-26 | 518 | 519 | 487 | 490 | 62,000 | 4,900 |
| 2002-07-25 | 545 | 546 | 517 | 518 | 47,000 | 5,180 |
| 2002-07-24 | 536 | 550 | 522 | 550 | 261,000 | 5,500 |
| 2002-07-23 | 494 | 536 | 493 | 536 | 105,000 | 5,360 |
| 2002-07-22 | 483 | 503 | 483 | 489 | 67,000 | 4,890 |
| 2002-07-19 | 486 | 486 | 470 | 483 | 25,000 | 4,830 |
| 2002-07-18 | 480 | 483 | 479 | 479 | 41,000 | 4,790 |
| 2002-07-17 | 470 | 480 | 470 | 479 | 53,000 | 4,790 |
| 2002-07-16 | 492 | 492 | 470 | 470 | 72,000 | 4,700 |
| 2002-07-15 | 508 | 508 | 492 | 492 | 56,000 | 4,920 |
| 2002-07-12 | 533 | 533 | 506 | 506 | 33,000 | 5,060 |
| 2002-07-11 | 524 | 533 | 505 | 533 | 43,000 | 5,330 |
| 2002-07-10 | 525 | 538 | 524 | 524 | 31,000 | 5,240 |
| 2002-07-09 | 521 | 535 | 515 | 525 | 16,000 | 5,250 |
| 2002-07-08 | 539 | 540 | 539 | 540 | 7,000 | 5,400 |
| 2002-07-05 | 534 | 534 | 531 | 534 | 8,000 | 5,340 |
| 2002-07-04 | 532 | 535 | 521 | 534 | 12,000 | 5,340 |
| 2002-07-03 | 525 | 540 | 523 | 540 | 53,000 | 5,400 |
| 2002-07-02 | 530 | 533 | 521 | 526 | 61,000 | 5,260 |
| 2002-07-01 | 520 | 533 | 519 | 530 | 26,000 | 5,300 |
| 2002-06-28 | 535 | 535 | 519 | 520 | 25,000 | 5,200 |
| 2002-06-27 | 510 | 512 | 505 | 505 | 43,000 | 5,050 |
| 2002-06-26 | 510 | 511 | 507 | 510 | 33,000 | 5,100 |
| 2002-06-25 | 506 | 517 | 506 | 510 | 27,000 | 5,100 |
| 2002-06-24 | 482 | 516 | 481 | 516 | 26,000 | 5,160 |
| 2002-06-21 | 485 | 486 | 480 | 484 | 56,000 | 4,840 |
| 2002-06-20 | 475 | 485 | 470 | 485 | 24,000 | 4,850 |
| 2002-06-19 | 489 | 490 | 465 | 475 | 39,000 | 4,750 |
| 2002-06-18 | 500 | 500 | 487 | 489 | 44,000 | 4,890 |
| 2002-06-17 | 510 | 518 | 490 | 493 | 69,000 | 4,930 |
| 2002-06-14 | 545 | 545 | 520 | 520 | 317,000 | 5,200 |
| 2002-06-13 | 530 | 530 | 525 | 525 | 46,000 | 5,250 |
| 2002-06-12 | 517 | 525 | 517 | 525 | 101,000 | 5,250 |
| 2002-06-11 | 520 | 523 | 512 | 517 | 116,000 | 5,170 |
| 2002-06-10 | 518 | 520 | 511 | 515 | 56,000 | 5,150 |
| 2002-06-07 | 510 | 530 | 508 | 508 | 45,000 | 5,080 |
| 2002-06-06 | 530 | 530 | 509 | 510 | 85,000 | 5,100 |
| 2002-06-05 | 543 | 545 | 520 | 520 | 49,000 | 5,200 |
| 2002-06-04 | 543 | 543 | 521 | 523 | 65,000 | 5,230 |
| 2002-06-03 | 530 | 540 | 529 | 540 | 47,000 | 5,400 |
| 2002-05-31 | 522 | 542 | 522 | 530 | 42,000 | 5,300 |
| 2002-05-30 | 540 | 545 | 516 | 521 | 69,000 | 5,210 |
| 2002-05-29 | 510 | 568 | 510 | 559 | 83,000 | 5,590 |
| 2002-05-28 | 499 | 510 | 499 | 510 | 66,000 | 5,100 |
| 2002-05-27 | 488 | 504 | 488 | 499 | 15,000 | 4,990 |
| 2002-05-24 | 475 | 488 | 473 | 488 | 52,000 | 4,880 |
| 2002-05-23 | 460 | 475 | 460 | 470 | 58,000 | 4,700 |
| 2002-05-22 | 435 | 460 | 434 | 460 | 49,000 | 4,600 |
| 2002-05-21 | 429 | 436 | 429 | 434 | 38,000 | 4,340 |
| 2002-05-20 | 428 | 448 | 425 | 429 | 57,000 | 4,290 |
| 2002-05-17 | 423 | 426 | 418 | 418 | 24,000 | 4,180 |
| 2002-05-16 | 404 | 418 | 404 | 418 | 69,000 | 4,180 |
| 2002-05-15 | 404 | 407 | 404 | 407 | 35,000 | 4,070 |
| 2002-05-14 | 408 | 408 | 399 | 405 | 50,000 | 4,050 |
| 2002-05-13 | 412 | 412 | 402 | 403 | 32,000 | 4,030 |
| 2002-05-10 | 403 | 412 | 402 | 412 | 35,000 | 4,120 |
| 2002-05-09 | 400 | 410 | 400 | 403 | 18,000 | 4,030 |
| 2002-05-08 | 404 | 408 | 400 | 400 | 34,000 | 4,000 |
| 2002-05-07 | 415 | 416 | 401 | 404 | 81,000 | 4,040 |
| 2002-05-02 | 415 | 415 | 410 | 411 | 51,000 | 4,110 |
| 2002-05-01 | 412 | 417 | 407 | 416 | 26,000 | 4,160 |
| 2002-04-30 | 407 | 418 | 406 | 408 | 37,000 | 4,080 |
| 2002-04-26 | 419 | 419 | 398 | 409 | 114,000 | 4,090 |
| 2002-04-25 | 422 | 422 | 419 | 419 | 26,000 | 4,190 |
| 2002-04-24 | 426 | 427 | 422 | 422 | 30,000 | 4,220 |
| 2002-04-23 | 430 | 431 | 425 | 426 | 42,000 | 4,260 |
| 2002-04-22 | 426 | 430 | 426 | 430 | 52,000 | 4,300 |
| 2002-04-19 | 430 | 430 | 422 | 426 | 49,000 | 4,260 |
| 2002-04-18 | 429 | 434 | 424 | 432 | 66,000 | 4,320 |
| 2002-04-17 | 426 | 429 | 426 | 428 | 46,000 | 4,280 |
| 2002-04-16 | 425 | 426 | 422 | 426 | 55,000 | 4,260 |
| 2002-04-15 | 428 | 428 | 421 | 422 | 34,000 | 4,220 |
| 2002-04-12 | 438 | 438 | 429 | 438 | 27,000 | 4,380 |
| 2002-04-11 | 443 | 450 | 428 | 428 | 40,000 | 4,280 |
| 2002-04-10 | 432 | 448 | 432 | 448 | 40,000 | 4,480 |
| 2002-04-09 | 440 | 440 | 423 | 431 | 35,000 | 4,310 |
| 2002-04-08 | 450 | 450 | 434 | 440 | 19,000 | 4,400 |
| 2002-04-05 | 448 | 449 | 441 | 449 | 41,000 | 4,490 |
| 2002-04-04 | 426 | 445 | 425 | 445 | 38,000 | 4,450 |
| 2002-04-03 | 429 | 439 | 429 | 429 | 28,000 | 4,290 |
| 2002-04-02 | 431 | 431 | 417 | 429 | 61,000 | 4,290 |
| 2002-04-01 | 435 | 435 | 421 | 431 | 41,000 | 4,310 |
| 2002-03-29 | 436 | 436 | 420 | 430 | 47,000 | 4,300 |
| 2002-03-28 | 443 | 443 | 435 | 436 | 23,000 | 4,360 |
| 2002-03-27 | 441 | 443 | 433 | 443 | 47,000 | 4,430 |
| 2002-03-26 | 451 | 451 | 442 | 442 | 23,000 | 4,420 |
| 2002-03-25 | 451 | 451 | 441 | 450 | 14,000 | 4,500 |
| 2002-03-22 | 460 | 462 | 445 | 445 | 80,000 | 4,450 |
| 2002-03-20 | 462 | 470 | 447 | 460 | 59,000 | 4,600 |
| 2002-03-19 | 453 | 462 | 452 | 462 | 46,000 | 4,620 |
| 2002-03-18 | 459 | 459 | 452 | 452 | 30,000 | 4,520 |
| 2002-03-15 | 445 | 458 | 440 | 457 | 32,000 | 4,570 |
| 2002-03-14 | 451 | 451 | 435 | 436 | 39,000 | 4,360 |
| 2002-03-13 | 446 | 456 | 442 | 453 | 52,000 | 4,530 |
| 2002-03-12 | 460 | 461 | 450 | 451 | 29,000 | 4,510 |
| 2002-03-11 | 455 | 458 | 452 | 458 | 33,000 | 4,580 |
| 2002-03-08 | 440 | 455 | 439 | 455 | 331,000 | 4,550 |
| 2002-03-07 | 461 | 464 | 458 | 459 | 27,000 | 4,590 |
| 2002-03-06 | 468 | 468 | 456 | 461 | 37,000 | 4,610 |
| 2002-03-05 | 478 | 478 | 468 | 468 | 39,000 | 4,680 |
| 2002-03-04 | 473 | 474 | 471 | 473 | 141,000 | 4,730 |
| 2002-03-01 | 466 | 473 | 466 | 472 | 93,000 | 4,720 |
| 2002-02-28 | 466 | 472 | 465 | 470 | 67,000 | 4,700 |
| 2002-02-27 | 460 | 466 | 460 | 466 | 59,000 | 4,660 |
| 2002-02-26 | 460 | 460 | 460 | 460 | 23,000 | 4,600 |
| 2002-02-25 | 464 | 470 | 460 | 470 | 65,000 | 4,700 |
| 2002-02-22 | 472 | 474 | 463 | 474 | 104,000 | 4,740 |
| 2002-02-21 | 458 | 472 | 458 | 472 | 73,000 | 4,720 |
| 2002-02-20 | 460 | 463 | 458 | 458 | 40,000 | 4,580 |
| 2002-02-19 | 460 | 462 | 454 | 460 | 56,000 | 4,600 |
| 2002-02-18 | 451 | 460 | 451 | 460 | 73,000 | 4,600 |
| 2002-02-15 | 462 | 467 | 451 | 460 | 56,000 | 4,600 |
| 2002-02-14 | 466 | 470 | 466 | 467 | 42,000 | 4,670 |
| 2002-02-13 | 459 | 475 | 459 | 467 | 84,000 | 4,670 |
| 2002-02-12 | 450 | 460 | 450 | 460 | 45,000 | 4,600 |
| 2002-02-08 | 442 | 449 | 438 | 448 | 63,000 | 4,480 |
| 2002-02-07 | 439 | 449 | 439 | 447 | 15,000 | 4,470 |
| 2002-02-06 | 449 | 449 | 435 | 439 | 41,000 | 4,390 |
| 2002-02-05 | 446 | 449 | 441 | 449 | 16,000 | 4,490 |
| 2002-02-04 | 456 | 457 | 449 | 454 | 46,000 | 4,540 |
| 2002-02-01 | 457 | 457 | 448 | 457 | 46,000 | 4,570 |
| 2002-01-31 | 442 | 457 | 442 | 457 | 11,000 | 4,570 |
| 2002-01-30 | 449 | 449 | 440 | 447 | 26,000 | 4,470 |
| 2002-01-29 | 440 | 450 | 439 | 450 | 7,000 | 4,500 |
| 2002-01-28 | 439 | 439 | 434 | 438 | 15,000 | 4,380 |
| 2002-01-25 | 441 | 441 | 425 | 439 | 57,000 | 4,390 |
| 2002-01-24 | 443 | 448 | 442 | 448 | 34,000 | 4,480 |
| 2002-01-23 | 450 | 450 | 446 | 448 | 16,000 | 4,480 |
| 2002-01-22 | 459 | 459 | 445 | 451 | 34,000 | 4,510 |
| 2002-01-21 | 465 | 465 | 459 | 459 | 121,000 | 4,590 |
| 2002-01-18 | 454 | 465 | 450 | 465 | 56,000 | 4,650 |
| 2002-01-17 | 460 | 462 | 455 | 456 | 41,000 | 4,560 |
| 2002-01-16 | 455 | 460 | 455 | 460 | 40,000 | 4,600 |
| 2002-01-15 | 447 | 457 | 446 | 455 | 16,000 | 4,550 |
| 2002-01-11 | 460 | 460 | 433 | 448 | 97,000 | 4,480 |
| 2002-01-10 | 466 | 466 | 451 | 451 | 34,000 | 4,510 |
| 2002-01-09 | 460 | 467 | 460 | 466 | 11,000 | 4,660 |
| 2002-01-08 | 479 | 480 | 460 | 460 | 35,000 | 4,600 |
| 2002-01-07 | 486 | 486 | 478 | 478 | 45,000 | 4,780 |
| 2002-01-04 | 480 | 480 | 473 | 476 | 7,000 | 4,760 |
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
