8392 (株)大分銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 597 | 607 | 597 | 604 | 118,000 | 6,040 |
| 2004-12-29 | 597 | 597 | 591 | 592 | 81,000 | 5,920 |
| 2004-12-28 | 591 | 595 | 591 | 591 | 68,000 | 5,910 |
| 2004-12-27 | 577 | 591 | 577 | 590 | 158,000 | 5,900 |
| 2004-12-24 | 566 | 578 | 566 | 576 | 108,000 | 5,760 |
| 2004-12-22 | 555 | 564 | 555 | 563 | 93,000 | 5,630 |
| 2004-12-21 | 548 | 555 | 548 | 551 | 130,000 | 5,510 |
| 2004-12-20 | 548 | 550 | 546 | 548 | 68,000 | 5,480 |
| 2004-12-17 | 542 | 550 | 538 | 548 | 96,000 | 5,480 |
| 2004-12-16 | 544 | 544 | 540 | 543 | 38,000 | 5,430 |
| 2004-12-15 | 540 | 548 | 540 | 546 | 44,000 | 5,460 |
| 2004-12-14 | 536 | 548 | 530 | 546 | 170,000 | 5,460 |
| 2004-12-13 | 523 | 528 | 522 | 526 | 21,000 | 5,260 |
| 2004-12-10 | 522 | 527 | 516 | 522 | 191,000 | 5,220 |
| 2004-12-09 | 534 | 535 | 521 | 529 | 70,000 | 5,290 |
| 2004-12-08 | 531 | 534 | 530 | 534 | 37,000 | 5,340 |
| 2004-12-07 | 534 | 534 | 528 | 532 | 69,000 | 5,320 |
| 2004-12-06 | 536 | 536 | 532 | 534 | 104,000 | 5,340 |
| 2004-12-03 | 525 | 533 | 525 | 532 | 23,000 | 5,320 |
| 2004-12-02 | 522 | 533 | 522 | 533 | 88,000 | 5,330 |
| 2004-12-01 | 519 | 522 | 518 | 518 | 51,000 | 5,180 |
| 2004-11-30 | 524 | 524 | 519 | 519 | 38,000 | 5,190 |
| 2004-11-29 | 518 | 529 | 518 | 519 | 55,000 | 5,190 |
| 2004-11-26 | 522 | 522 | 516 | 516 | 38,000 | 5,160 |
| 2004-11-25 | 522 | 523 | 518 | 520 | 33,000 | 5,200 |
| 2004-11-24 | 522 | 528 | 522 | 523 | 25,000 | 5,230 |
| 2004-11-22 | 530 | 530 | 520 | 521 | 72,000 | 5,210 |
| 2004-11-19 | 536 | 536 | 526 | 530 | 46,000 | 5,300 |
| 2004-11-18 | 538 | 538 | 530 | 534 | 65,000 | 5,340 |
| 2004-11-17 | 531 | 538 | 529 | 529 | 39,000 | 5,290 |
| 2004-11-16 | 529 | 538 | 529 | 530 | 42,000 | 5,300 |
| 2004-11-15 | 517 | 529 | 516 | 528 | 78,000 | 5,280 |
| 2004-11-12 | 515 | 524 | 513 | 524 | 45,000 | 5,240 |
| 2004-11-11 | 522 | 528 | 521 | 521 | 19,000 | 5,210 |
| 2004-11-10 | 522 | 528 | 521 | 525 | 19,000 | 5,250 |
| 2004-11-09 | 526 | 526 | 521 | 521 | 9,000 | 5,210 |
| 2004-11-08 | 530 | 531 | 525 | 525 | 13,000 | 5,250 |
| 2004-11-05 | 532 | 534 | 531 | 534 | 19,000 | 5,340 |
| 2004-11-04 | 521 | 532 | 521 | 529 | 18,000 | 5,290 |
| 2004-11-02 | 526 | 531 | 524 | 528 | 37,000 | 5,280 |
| 2004-11-01 | 525 | 525 | 522 | 525 | 21,000 | 5,250 |
| 2004-10-29 | 521 | 525 | 515 | 524 | 46,000 | 5,240 |
| 2004-10-28 | 531 | 531 | 514 | 524 | 37,000 | 5,240 |
| 2004-10-27 | 537 | 538 | 525 | 531 | 43,000 | 5,310 |
| 2004-10-26 | 538 | 543 | 537 | 539 | 38,000 | 5,390 |
| 2004-10-25 | 542 | 545 | 541 | 542 | 61,000 | 5,420 |
| 2004-10-22 | 543 | 545 | 541 | 542 | 18,000 | 5,420 |
| 2004-10-21 | 544 | 544 | 541 | 541 | 36,000 | 5,410 |
| 2004-10-20 | 543 | 550 | 536 | 540 | 62,000 | 5,400 |
| 2004-10-19 | 540 | 547 | 540 | 543 | 38,000 | 5,430 |
| 2004-10-18 | 536 | 538 | 533 | 537 | 30,000 | 5,370 |
| 2004-10-15 | 539 | 539 | 533 | 534 | 40,000 | 5,340 |
| 2004-10-14 | 533 | 537 | 533 | 537 | 27,000 | 5,370 |
| 2004-10-13 | 544 | 545 | 538 | 538 | 13,000 | 5,380 |
| 2004-10-12 | 546 | 550 | 542 | 545 | 48,000 | 5,450 |
| 2004-10-08 | 549 | 549 | 545 | 546 | 30,000 | 5,460 |
| 2004-10-07 | 548 | 550 | 547 | 550 | 71,000 | 5,500 |
| 2004-10-06 | 535 | 548 | 535 | 548 | 82,000 | 5,480 |
| 2004-10-05 | 537 | 545 | 537 | 545 | 69,000 | 5,450 |
| 2004-10-04 | 534 | 539 | 534 | 539 | 53,000 | 5,390 |
| 2004-10-01 | 526 | 534 | 526 | 534 | 14,000 | 5,340 |
| 2004-09-30 | 526 | 529 | 521 | 521 | 24,000 | 5,210 |
| 2004-09-29 | 532 | 532 | 527 | 527 | 32,000 | 5,270 |
| 2004-09-28 | 522 | 537 | 522 | 531 | 86,000 | 5,310 |
| 2004-09-27 | 529 | 529 | 520 | 521 | 18,000 | 5,210 |
| 2004-09-24 | 531 | 534 | 525 | 530 | 49,000 | 5,300 |
| 2004-09-22 | 529 | 537 | 519 | 537 | 67,000 | 5,370 |
| 2004-09-21 | 525 | 530 | 519 | 519 | 67,000 | 5,190 |
| 2004-09-17 | 527 | 527 | 522 | 525 | 13,000 | 5,250 |
| 2004-09-16 | 533 | 533 | 525 | 525 | 14,000 | 5,250 |
| 2004-09-15 | 537 | 540 | 531 | 533 | 39,000 | 5,330 |
| 2004-09-14 | 538 | 540 | 530 | 536 | 37,000 | 5,360 |
| 2004-09-13 | 535 | 535 | 532 | 532 | 6,000 | 5,320 |
| 2004-09-10 | 539 | 539 | 534 | 535 | 239,000 | 5,350 |
| 2004-09-09 | 538 | 538 | 534 | 534 | 17,000 | 5,340 |
| 2004-09-08 | 543 | 543 | 536 | 536 | 11,000 | 5,360 |
| 2004-09-07 | 537 | 542 | 531 | 531 | 23,000 | 5,310 |
| 2004-09-06 | 536 | 542 | 531 | 540 | 58,000 | 5,400 |
| 2004-09-03 | 541 | 542 | 536 | 536 | 34,000 | 5,360 |
| 2004-09-02 | 534 | 542 | 532 | 540 | 76,000 | 5,400 |
| 2004-09-01 | 530 | 533 | 530 | 533 | 22,000 | 5,330 |
| 2004-08-31 | 531 | 534 | 529 | 529 | 30,000 | 5,290 |
| 2004-08-30 | 530 | 530 | 530 | 530 | 8,000 | 5,300 |
| 2004-08-27 | 531 | 533 | 531 | 531 | 16,000 | 5,310 |
| 2004-08-26 | 529 | 534 | 525 | 530 | 56,000 | 5,300 |
| 2004-08-25 | 522 | 530 | 522 | 530 | 31,000 | 5,300 |
| 2004-08-24 | 526 | 527 | 522 | 527 | 45,000 | 5,270 |
| 2004-08-23 | 518 | 525 | 518 | 525 | 36,000 | 5,250 |
| 2004-08-20 | 519 | 520 | 510 | 518 | 22,000 | 5,180 |
| 2004-08-19 | 512 | 526 | 512 | 519 | 40,000 | 5,190 |
| 2004-08-18 | 512 | 512 | 506 | 510 | 37,000 | 5,100 |
| 2004-08-17 | 512 | 514 | 510 | 511 | 21,000 | 5,110 |
| 2004-08-16 | 512 | 512 | 503 | 511 | 28,000 | 5,110 |
| 2004-08-13 | 523 | 523 | 512 | 512 | 59,000 | 5,120 |
| 2004-08-12 | 519 | 521 | 519 | 521 | 12,000 | 5,210 |
| 2004-08-11 | 520 | 525 | 520 | 525 | 23,000 | 5,250 |
| 2004-08-10 | 523 | 523 | 520 | 522 | 26,000 | 5,220 |
| 2004-08-09 | 519 | 523 | 514 | 523 | 22,000 | 5,230 |
| 2004-08-06 | 524 | 525 | 520 | 523 | 46,000 | 5,230 |
| 2004-08-05 | 519 | 528 | 518 | 524 | 25,000 | 5,240 |
| 2004-08-04 | 523 | 529 | 510 | 529 | 60,000 | 5,290 |
| 2004-08-03 | 522 | 524 | 513 | 524 | 47,000 | 5,240 |
| 2004-08-02 | 519 | 521 | 518 | 521 | 18,000 | 5,210 |
| 2004-07-30 | 510 | 527 | 510 | 527 | 54,000 | 5,270 |
| 2004-07-29 | 510 | 518 | 510 | 518 | 22,000 | 5,180 |
| 2004-07-28 | 518 | 520 | 517 | 520 | 26,000 | 5,200 |
| 2004-07-27 | 525 | 525 | 515 | 515 | 21,000 | 5,150 |
| 2004-07-26 | 535 | 535 | 520 | 520 | 41,000 | 5,200 |
| 2004-07-23 | 537 | 537 | 534 | 535 | 24,000 | 5,350 |
| 2004-07-22 | 532 | 537 | 532 | 532 | 43,000 | 5,320 |
| 2004-07-21 | 533 | 533 | 522 | 532 | 42,000 | 5,320 |
| 2004-07-20 | 530 | 532 | 520 | 520 | 70,000 | 5,200 |
| 2004-07-16 | 527 | 540 | 526 | 533 | 22,000 | 5,330 |
| 2004-07-15 | 525 | 530 | 520 | 525 | 50,000 | 5,250 |
| 2004-07-14 | 530 | 539 | 522 | 525 | 64,000 | 5,250 |
| 2004-07-13 | 531 | 531 | 525 | 530 | 19,000 | 5,300 |
| 2004-07-12 | 525 | 532 | 525 | 530 | 17,000 | 5,300 |
| 2004-07-09 | 513 | 516 | 507 | 516 | 40,000 | 5,160 |
| 2004-07-08 | 500 | 512 | 500 | 503 | 35,000 | 5,030 |
| 2004-07-07 | 509 | 518 | 501 | 505 | 38,000 | 5,050 |
| 2004-07-06 | 528 | 530 | 511 | 511 | 29,000 | 5,110 |
| 2004-07-05 | 526 | 528 | 518 | 528 | 38,000 | 5,280 |
| 2004-07-02 | 547 | 547 | 536 | 536 | 58,000 | 5,360 |
| 2004-07-01 | 547 | 548 | 546 | 546 | 16,000 | 5,460 |
| 2004-06-30 | 540 | 547 | 540 | 547 | 24,000 | 5,470 |
| 2004-06-29 | 549 | 549 | 540 | 548 | 27,000 | 5,480 |
| 2004-06-28 | 540 | 545 | 539 | 545 | 32,000 | 5,450 |
| 2004-06-25 | 537 | 537 | 527 | 535 | 12,000 | 5,350 |
| 2004-06-24 | 538 | 539 | 525 | 535 | 61,000 | 5,350 |
| 2004-06-23 | 531 | 535 | 527 | 528 | 68,000 | 5,280 |
| 2004-06-22 | 526 | 535 | 523 | 535 | 58,000 | 5,350 |
| 2004-06-21 | 536 | 545 | 532 | 532 | 98,000 | 5,320 |
| 2004-06-18 | 550 | 550 | 531 | 536 | 76,000 | 5,360 |
| 2004-06-17 | 548 | 549 | 545 | 549 | 72,000 | 5,490 |
| 2004-06-16 | 551 | 552 | 542 | 542 | 57,000 | 5,420 |
| 2004-06-15 | 547 | 548 | 540 | 541 | 26,000 | 5,410 |
| 2004-06-14 | 552 | 553 | 548 | 548 | 73,000 | 5,480 |
| 2004-06-11 | 546 | 554 | 546 | 552 | 294,000 | 5,520 |
| 2004-06-10 | 544 | 547 | 543 | 546 | 43,000 | 5,460 |
| 2004-06-09 | 545 | 549 | 537 | 547 | 31,000 | 5,470 |
| 2004-06-08 | 546 | 546 | 539 | 546 | 40,000 | 5,460 |
| 2004-06-07 | 534 | 545 | 534 | 545 | 68,000 | 5,450 |
| 2004-06-04 | 511 | 533 | 511 | 533 | 24,000 | 5,330 |
| 2004-06-03 | 536 | 543 | 518 | 521 | 45,000 | 5,210 |
| 2004-06-02 | 545 | 548 | 535 | 536 | 66,000 | 5,360 |
| 2004-06-01 | 540 | 545 | 540 | 545 | 45,000 | 5,450 |
| 2004-05-31 | 540 | 540 | 537 | 539 | 27,000 | 5,390 |
| 2004-05-28 | 523 | 541 | 523 | 537 | 62,000 | 5,370 |
| 2004-05-27 | 528 | 536 | 522 | 522 | 87,000 | 5,220 |
| 2004-05-26 | 535 | 537 | 510 | 536 | 54,000 | 5,360 |
| 2004-05-25 | 535 | 535 | 524 | 526 | 37,000 | 5,260 |
| 2004-05-24 | 530 | 538 | 522 | 527 | 48,000 | 5,270 |
| 2004-05-21 | 504 | 524 | 504 | 524 | 92,000 | 5,240 |
| 2004-05-20 | 495 | 507 | 487 | 504 | 49,000 | 5,040 |
| 2004-05-19 | 489 | 497 | 485 | 495 | 21,000 | 4,950 |
| 2004-05-18 | 476 | 490 | 476 | 478 | 39,000 | 4,780 |
| 2004-05-17 | 483 | 484 | 473 | 477 | 62,000 | 4,770 |
| 2004-05-14 | 487 | 487 | 481 | 487 | 69,000 | 4,870 |
| 2004-05-13 | 482 | 485 | 478 | 482 | 57,000 | 4,820 |
| 2004-05-12 | 477 | 487 | 477 | 484 | 63,000 | 4,840 |
| 2004-05-11 | 468 | 483 | 455 | 474 | 103,000 | 4,740 |
| 2004-05-10 | 499 | 499 | 476 | 477 | 98,000 | 4,770 |
| 2004-05-07 | 517 | 517 | 501 | 501 | 77,000 | 5,010 |
| 2004-05-06 | 523 | 525 | 517 | 518 | 62,000 | 5,180 |
| 2004-04-30 | 530 | 530 | 515 | 520 | 60,000 | 5,200 |
| 2004-04-28 | 534 | 540 | 529 | 529 | 41,000 | 5,290 |
| 2004-04-27 | 543 | 547 | 533 | 539 | 49,000 | 5,390 |
| 2004-04-26 | 532 | 546 | 530 | 546 | 39,000 | 5,460 |
| 2004-04-23 | 560 | 560 | 541 | 541 | 73,000 | 5,410 |
| 2004-04-22 | 552 | 562 | 552 | 560 | 86,000 | 5,600 |
| 2004-04-21 | 548 | 555 | 546 | 550 | 55,000 | 5,500 |
| 2004-04-20 | 538 | 548 | 531 | 548 | 69,000 | 5,480 |
| 2004-04-19 | 537 | 537 | 520 | 528 | 60,000 | 5,280 |
| 2004-04-16 | 542 | 542 | 531 | 535 | 25,000 | 5,350 |
| 2004-04-15 | 550 | 552 | 530 | 532 | 107,000 | 5,320 |
| 2004-04-14 | 560 | 560 | 551 | 552 | 62,000 | 5,520 |
| 2004-04-13 | 542 | 567 | 542 | 565 | 191,000 | 5,650 |
| 2004-04-12 | 521 | 541 | 518 | 539 | 44,000 | 5,390 |
| 2004-04-09 | 526 | 530 | 521 | 527 | 33,000 | 5,270 |
| 2004-04-08 | 526 | 530 | 522 | 529 | 41,000 | 5,290 |
| 2004-04-07 | 520 | 526 | 516 | 525 | 32,000 | 5,250 |
| 2004-04-06 | 525 | 525 | 509 | 523 | 39,000 | 5,230 |
| 2004-04-05 | 525 | 527 | 516 | 516 | 62,000 | 5,160 |
| 2004-04-02 | 524 | 527 | 521 | 523 | 49,000 | 5,230 |
| 2004-04-01 | 528 | 529 | 522 | 523 | 51,000 | 5,230 |
| 2004-03-31 | 522 | 524 | 515 | 524 | 43,000 | 5,240 |
| 2004-03-30 | 530 | 530 | 510 | 512 | 25,000 | 5,120 |
| 2004-03-29 | 524 | 530 | 523 | 530 | 44,000 | 5,300 |
| 2004-03-26 | 523 | 525 | 517 | 517 | 61,000 | 5,170 |
| 2004-03-25 | 517 | 525 | 517 | 523 | 47,000 | 5,230 |
| 2004-03-24 | 513 | 520 | 512 | 515 | 48,000 | 5,150 |
| 2004-03-23 | 516 | 517 | 511 | 514 | 45,000 | 5,140 |
| 2004-03-22 | 520 | 520 | 512 | 516 | 65,000 | 5,160 |
| 2004-03-19 | 524 | 524 | 521 | 522 | 34,000 | 5,220 |
| 2004-03-18 | 523 | 526 | 516 | 526 | 77,000 | 5,260 |
| 2004-03-17 | 510 | 524 | 510 | 522 | 48,000 | 5,220 |
| 2004-03-16 | 511 | 512 | 505 | 512 | 26,000 | 5,120 |
| 2004-03-15 | 501 | 511 | 500 | 511 | 40,000 | 5,110 |
| 2004-03-12 | 492 | 503 | 492 | 496 | 200,000 | 4,960 |
| 2004-03-11 | 513 | 520 | 512 | 512 | 33,000 | 5,120 |
| 2004-03-10 | 518 | 524 | 513 | 513 | 41,000 | 5,130 |
| 2004-03-09 | 524 | 524 | 520 | 523 | 32,000 | 5,230 |
| 2004-03-08 | 521 | 525 | 515 | 524 | 16,000 | 5,240 |
| 2004-03-05 | 519 | 529 | 518 | 529 | 66,000 | 5,290 |
| 2004-03-04 | 511 | 520 | 511 | 518 | 38,000 | 5,180 |
| 2004-03-03 | 516 | 517 | 507 | 517 | 20,000 | 5,170 |
| 2004-03-02 | 517 | 518 | 510 | 518 | 47,000 | 5,180 |
| 2004-03-01 | 516 | 520 | 513 | 519 | 57,000 | 5,190 |
| 2004-02-27 | 495 | 516 | 495 | 516 | 89,000 | 5,160 |
| 2004-02-26 | 493 | 494 | 489 | 493 | 19,000 | 4,930 |
| 2004-02-25 | 500 | 500 | 488 | 488 | 20,000 | 4,880 |
| 2004-02-24 | 502 | 502 | 500 | 500 | 35,000 | 5,000 |
| 2004-02-23 | 493 | 500 | 493 | 500 | 20,000 | 5,000 |
| 2004-02-20 | 501 | 501 | 492 | 492 | 13,000 | 4,920 |
| 2004-02-19 | 505 | 505 | 500 | 502 | 15,000 | 5,020 |
| 2004-02-18 | 507 | 510 | 505 | 505 | 26,000 | 5,050 |
| 2004-02-17 | 496 | 508 | 496 | 506 | 29,000 | 5,060 |
| 2004-02-16 | 490 | 496 | 490 | 496 | 12,000 | 4,960 |
| 2004-02-13 | 495 | 495 | 494 | 495 | 17,000 | 4,950 |
| 2004-02-12 | 496 | 500 | 491 | 491 | 18,000 | 4,910 |
| 2004-02-10 | 485 | 498 | 485 | 496 | 36,000 | 4,960 |
| 2004-02-09 | 486 | 490 | 485 | 490 | 25,000 | 4,900 |
| 2004-02-06 | 490 | 490 | 485 | 490 | 19,000 | 4,900 |
| 2004-02-05 | 489 | 489 | 485 | 485 | 17,000 | 4,850 |
| 2004-02-04 | 493 | 498 | 482 | 482 | 42,000 | 4,820 |
| 2004-02-03 | 496 | 498 | 485 | 498 | 51,000 | 4,980 |
| 2004-02-02 | 490 | 497 | 490 | 497 | 29,000 | 4,970 |
| 2004-01-30 | 485 | 492 | 480 | 485 | 103,000 | 4,850 |
| 2004-01-29 | 492 | 493 | 485 | 485 | 95,000 | 4,850 |
| 2004-01-28 | 490 | 500 | 487 | 491 | 48,000 | 4,910 |
| 2004-01-27 | 495 | 500 | 490 | 490 | 54,000 | 4,900 |
| 2004-01-26 | 501 | 506 | 493 | 495 | 30,000 | 4,950 |
| 2004-01-23 | 501 | 507 | 497 | 500 | 39,000 | 5,000 |
| 2004-01-22 | 508 | 508 | 500 | 508 | 52,000 | 5,080 |
| 2004-01-21 | 514 | 520 | 503 | 503 | 83,000 | 5,030 |
| 2004-01-20 | 507 | 518 | 507 | 514 | 42,000 | 5,140 |
| 2004-01-19 | 508 | 508 | 508 | 508 | 12,000 | 5,080 |
| 2004-01-16 | 505 | 508 | 498 | 508 | 40,000 | 5,080 |
| 2004-01-15 | 519 | 519 | 503 | 503 | 33,000 | 5,030 |
| 2004-01-14 | 519 | 523 | 519 | 519 | 17,000 | 5,190 |
| 2004-01-13 | 529 | 529 | 514 | 519 | 50,000 | 5,190 |
| 2004-01-09 | 526 | 535 | 526 | 529 | 22,000 | 5,290 |
| 2004-01-08 | 536 | 536 | 528 | 528 | 17,000 | 5,280 |
| 2004-01-07 | 539 | 539 | 527 | 531 | 26,000 | 5,310 |
| 2004-01-06 | 549 | 550 | 540 | 540 | 44,000 | 5,400 |
| 2004-01-05 | 548 | 549 | 547 | 549 | 25,000 | 5,490 |
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
