1. HOME >
  2. 株価時系列 >
  3. 8392 >
  4. 2010年

8392 (株)大分銀行 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30295295290291107,0002,910
2010-12-29290294290294111,0002,940
2010-12-2828829028828898,0002,880
2010-12-27286290285286212,0002,860
2010-12-24297298280293218,0002,930
2010-12-22298300297299257,0002,990
2010-12-21297299296298329,0002,980
2010-12-20298299292298225,0002,980
2010-12-17296297294297200,0002,970
2010-12-16294298294294168,0002,940
2010-12-15296297293295175,0002,950
2010-12-14295298293297332,0002,970
2010-12-13290298290298163,0002,980
2010-12-10293294290290385,0002,900
2010-12-09290294289292224,0002,920
2010-12-08289290288290133,0002,900
2010-12-07288289284288167,0002,880
2010-12-06287291287290107,0002,900
2010-12-03292293286287143,0002,870
2010-12-02289294283289420,0002,890
2010-12-0128128528128573,0002,850
2010-11-30288292284284126,0002,840
2010-11-2928329328329084,0002,900
2010-11-26283288282282122,0002,820
2010-11-25292293287287135,0002,870
2010-11-24296296285293113,0002,930
2010-11-22297298294296182,0002,960
2010-11-19297297287294128,0002,940
2010-11-18288293287293175,0002,930
2010-11-17276289276286122,0002,860
2010-11-16282287280280141,0002,800
2010-11-1528028527928399,0002,830
2010-11-12286287277279382,0002,790
2010-11-11272286272286219,0002,860
2010-11-10267275266272134,0002,720
2010-11-0926226626026655,0002,660
2010-11-0826226325926285,0002,620
2010-11-05262268259262231,0002,620
2010-11-04253260253256107,0002,560
2010-11-02256256252252113,0002,520
2010-11-01255260254256104,0002,560
2010-10-29256258248254317,0002,540
2010-10-28259261257257249,0002,570
2010-10-27260261259260119,0002,600
2010-10-26261261259259148,0002,590
2010-10-2526326326126198,0002,610
2010-10-22261265261263131,0002,630
2010-10-21261262260260142,0002,600
2010-10-20260266259260101,0002,600
2010-10-1926526826326472,0002,640
2010-10-1826126725826498,0002,640
2010-10-15262263260260127,0002,600
2010-10-14262268260266183,0002,660
2010-10-13263268261262165,0002,620
2010-10-12274274260261193,0002,610
2010-10-08277279273273127,0002,730
2010-10-07271281271280118,0002,800
2010-10-06272275262273150,0002,730
2010-10-05264274262272237,0002,720
2010-10-04278278266267124,0002,670
2010-10-01275278272277106,0002,770
2010-09-30284287274274107,0002,740
2010-09-29278285277285116,0002,850
2010-09-2827828027627790,0002,770
2010-09-27276280275280127,0002,800
2010-09-24276280276276122,0002,760
2010-09-22284284280280101,0002,800
2010-09-2128628728328477,0002,840
2010-09-17279283278283109,0002,830
2010-09-16279279274275103,0002,750
2010-09-15275283275279107,0002,790
2010-09-1427727927727750,0002,770
2010-09-1327728027627760,0002,770
2010-09-10278283277277252,0002,770
2010-09-0927728327628195,0002,810
2010-09-0828028327327599,0002,750
2010-09-0728428828328565,0002,850
2010-09-0628128427928482,0002,840
2010-09-0328028228028051,0002,800
2010-09-02284284279281101,0002,810
2010-09-01275279270279145,0002,790
2010-08-31281281274275104,0002,750
2010-08-30281287280281114,0002,810
2010-08-27273283273279315,0002,790
2010-08-26270273270273121,0002,730
2010-08-25266273266270126,0002,700
2010-08-24268271266271145,0002,710
2010-08-23269271267268134,0002,680
2010-08-2027027326626677,0002,660
2010-08-19272273264271147,0002,710
2010-08-18268272265271147,0002,710
2010-08-1726426526126485,0002,640
2010-08-1626626626026491,0002,640
2010-08-13263267262266144,0002,660
2010-08-12260263259261193,0002,610
2010-08-11270272262263215,0002,630
2010-08-10275276273273107,0002,730
2010-08-09271274271273145,0002,730
2010-08-0627027327027165,0002,710
2010-08-05272274270270106,0002,700
2010-08-04272273270270150,0002,700
2010-08-03275277271271183,0002,710
2010-08-02271274270271116,0002,710
2010-07-30278280271271207,0002,710
2010-07-29280282277278249,0002,780
2010-07-28280284280284113,0002,840
2010-07-27272280272279210,0002,790
2010-07-2627527627327373,0002,730
2010-07-23273276272272189,0002,720
2010-07-22276278274274159,0002,740
2010-07-21278280276276128,0002,760
2010-07-20271277271274143,0002,740
2010-07-16278280274275155,0002,750
2010-07-1528328428028088,0002,800
2010-07-1428928928628696,0002,860
2010-07-1329029028528592,0002,850
2010-07-12289291288290157,0002,900
2010-07-09293293289290189,0002,900
2010-07-08292295292293137,0002,930
2010-07-07293295287289224,0002,890
2010-07-06292297289295161,0002,950
2010-07-05291295291294157,0002,940
2010-07-02299299290294196,0002,940
2010-07-01296302296298127,0002,980
2010-06-30293307293302262,0003,020
2010-06-29302302296301133,0003,010
2010-06-2829930329630187,0003,010
2010-06-25299301297299119,0002,990
2010-06-2430130330130189,0003,010
2010-06-2330430730230293,0003,020
2010-06-22302308302307344,0003,070
2010-06-21298302297302166,0003,020
2010-06-18291295289295186,0002,950
2010-06-1728928928628897,0002,880
2010-06-16289290286287176,0002,870
2010-06-15286288286288165,0002,880
2010-06-14288288284286171,0002,860
2010-06-11286286283284306,0002,840
2010-06-10283285280282263,0002,820
2010-06-09285286280283193,0002,830
2010-06-08288289285286241,0002,860
2010-06-07293295290290174,0002,900
2010-06-0429629829529784,0002,970
2010-06-03293297293296193,0002,960
2010-06-02296297290292296,0002,920
2010-06-01297298294297165,0002,970
2010-05-31294298294296150,0002,960
2010-05-28300300295295238,0002,950
2010-05-27295298294296178,0002,960
2010-05-26299300297299142,0002,990
2010-05-25298301298301157,0003,010
2010-05-24299304297300188,0003,000
2010-05-21301301296299330,0002,990
2010-05-2030330730330491,0003,040
2010-05-19301307301307167,0003,070
2010-05-18307309303306257,0003,060
2010-05-17303306298304282,0003,040
2010-05-14305306302306292,0003,060
2010-05-13312312304305432,0003,050
2010-05-12312313310310135,0003,100
2010-05-11318318311313211,0003,130
2010-05-10311319311316181,0003,160
2010-05-07313315311313336,0003,130
2010-05-06326330320321221,0003,210
2010-04-30330332327330165,0003,300
2010-04-28331331326328184,0003,280
2010-04-27338340335339202,0003,390
2010-04-26339341337338244,0003,380
2010-04-23339339335338189,0003,380
2010-04-22345347337340204,0003,400
2010-04-21344346342345144,0003,450
2010-04-2033934133934086,0003,400
2010-04-19341343335337249,0003,370
2010-04-16350350346349248,0003,490
2010-04-15343350342350253,0003,500
2010-04-14346347340340160,0003,400
2010-04-13345345342343123,0003,430
2010-04-12341346341344133,0003,440
2010-04-09342348340342184,0003,420
2010-04-08345347343345177,0003,450
2010-04-07344349342347276,0003,470
2010-04-06345345341343100,0003,430
2010-04-05340344340344203,0003,440
2010-04-02348348340342149,0003,420
2010-04-01344345339345296,0003,450
2010-03-31339349335344494,0003,440
2010-03-30328339326339370,0003,390
2010-03-29326326319324106,0003,240
2010-03-26322327320327311,0003,270
2010-03-25319323319319228,0003,190
2010-03-24320321318321227,0003,210
2010-03-23317320316320217,0003,200
2010-03-19321322315317363,0003,170
2010-03-18323323317318372,0003,180
2010-03-17324325320323207,0003,230
2010-03-1632032532032595,0003,250
2010-03-15320324319323176,0003,230
2010-03-12321323321322263,0003,220
2010-03-11324325321323119,0003,230
2010-03-10325326323324118,0003,240
2010-03-09329329326328117,0003,280
2010-03-08325330325328165,0003,280
2010-03-05327327322325188,0003,250
2010-03-04328328323323123,0003,230
2010-03-03325328323327153,0003,270
2010-03-02322331322327302,0003,270
2010-03-01322326322325142,0003,250
2010-02-26319322317322245,0003,220
2010-02-25318321317320196,0003,200
2010-02-24320320316318167,0003,180
2010-02-23320320317320167,0003,200
2010-02-22317321317317199,0003,170
2010-02-19318322315315230,0003,150
2010-02-18318321317320160,0003,200
2010-02-17317320315319193,0003,190
2010-02-16316318315316130,0003,160
2010-02-15313316313315143,0003,150
2010-02-12313317311315196,0003,150
2010-02-10314318311311195,0003,110
2010-02-09310315308314209,0003,140
2010-02-08317318313314215,0003,140
2010-02-05318321316318167,0003,180
2010-02-04320325318324267,0003,240
2010-02-03323326320320215,0003,200
2010-02-02323323321322178,0003,220
2010-02-01321322318322266,0003,220
2010-01-29327328322322161,0003,220
2010-01-28325328325328231,0003,280
2010-01-27326329325325195,0003,250
2010-01-26333335329329176,0003,290
2010-01-25334336332335140,0003,350
2010-01-22336337332335200,0003,350
2010-01-21338341335340332,0003,400
2010-01-20340340337338166,0003,380
2010-01-19340340337339176,0003,390
2010-01-18342343338339177,0003,390
2010-01-15339344336344341,0003,440
2010-01-14336339336339161,0003,390
2010-01-13336340335335416,0003,350
2010-01-12340340336339281,0003,390
2010-01-08337339334339353,0003,390
2010-01-07330337329336280,0003,360
2010-01-06330331328330527,0003,300
2010-01-05339339326329600,0003,290
2010-01-04331335331332115,0003,320

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