1. HOME >
  2. 株価時系列 >
  3. 8392 >
  4. 2012年

8392 (株)大分銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28279283277281183,0002,810
2012-12-27286287278279235,0002,790
2012-12-26290291284286224,0002,860
2012-12-25293295287287150,0002,870
2012-12-21289292281292295,0002,920
2012-12-20289290284287235,0002,870
2012-12-19282290282288372,0002,880
2012-12-18286286283284104,0002,840
2012-12-17285286281284126,0002,840
2012-12-14276282276278275,0002,780
2012-12-1328828828428463,0002,840
2012-12-12287288283285118,0002,850
2012-12-1128929028528574,0002,850
2012-12-1029529528828965,0002,890
2012-12-07293295287294132,0002,940
2012-12-06293295292293150,0002,930
2012-12-05283293282293210,0002,930
2012-12-0428628628428590,0002,850
2012-12-0328828828428784,0002,870
2012-11-30288288280288194,0002,880
2012-11-29284288284286119,0002,860
2012-11-2828728728128298,0002,820
2012-11-27287289286287179,0002,870
2012-11-26290293286287158,0002,870
2012-11-22286288284287116,0002,870
2012-11-2127628327628297,0002,820
2012-11-20275277270274143,0002,740
2012-11-19275281273274203,0002,740
2012-11-16275276270274172,0002,740
2012-11-1527027526927483,0002,740
2012-11-1426527226427180,0002,710
2012-11-13265265259264112,0002,640
2012-11-1226126625926482,0002,640
2012-11-0926326526326362,0002,630
2012-11-0826726826526762,0002,670
2012-11-0727227226626652,0002,660
2012-11-0626827026626849,0002,680
2012-11-0527527526726867,0002,680
2012-11-02269280268279278,0002,790
2012-11-01266269264268155,0002,680
2012-10-31254268254268178,0002,680
2012-10-30255258253256316,0002,560
2012-10-29252259252255156,0002,550
2012-10-26257258250253187,0002,530
2012-10-25254259253259103,0002,590
2012-10-2425125725125788,0002,570
2012-10-23257257254257113,0002,570
2012-10-2225426225425986,0002,590
2012-10-19259263257261122,0002,610
2012-10-1825525925425999,0002,590
2012-10-17250257250255110,0002,550
2012-10-16244253243249100,0002,490
2012-10-15243246240243103,0002,430
2012-10-12250250243245125,0002,450
2012-10-11246255246250168,0002,500
2012-10-10250255249250113,0002,500
2012-10-09257260248249151,0002,490
2012-10-0526226226026238,0002,620
2012-10-0425926325826027,0002,600
2012-10-03258261257259107,0002,590
2012-10-0226426525926193,0002,610
2012-10-0125726325526381,0002,630
2012-09-2826526525525696,0002,560
2012-09-2726326526226454,0002,640
2012-09-2626326526226352,0002,630
2012-09-25260268245268186,0002,680
2012-09-2426126326026145,0002,610
2012-09-2126226526126598,0002,650
2012-09-2026026225725961,0002,590
2012-09-1926426526126265,0002,620
2012-09-1826026325726279,0002,620
2012-09-14257259252259169,0002,590
2012-09-1325725724925356,0002,530
2012-09-1224625724625684,0002,560
2012-09-1124424624424638,0002,460
2012-09-1024525124524840,0002,480
2012-09-0724924924524666,0002,460
2012-09-0624224424024353,0002,430
2012-09-0524524624124342,0002,430
2012-09-04256256246248111,0002,480
2012-09-0324926024825398,0002,530
2012-08-31244255244246105,0002,460
2012-08-3025425424724965,0002,490
2012-08-2925125425125340,0002,530
2012-08-28263264250251101,0002,510
2012-08-2726426426226233,0002,620
2012-08-2426226426126260,0002,620
2012-08-2326126426026461,0002,640
2012-08-2226026125926174,0002,610
2012-08-2125826325826294,0002,620
2012-08-2026226225926087,0002,600
2012-08-17264265263265111,0002,650
2012-08-1626126426126486,0002,640
2012-08-15257262257260122,0002,600
2012-08-1425826225726293,0002,620
2012-08-1325725925425633,0002,560
2012-08-1025325725325768,0002,570
2012-08-0924925324725295,0002,520
2012-08-0824625024624869,0002,480
2012-08-07235246234244131,0002,440
2012-08-0624224523623692,0002,360
2012-08-0324324324024127,0002,410
2012-08-0225325324424677,0002,460
2012-08-0124725224525274,0002,520
2012-07-3124325224324989,0002,490
2012-07-3024524924424988,0002,490
2012-07-2724124524024496,0002,440
2012-07-26234240234238118,0002,380
2012-07-25227233227231109,0002,310
2012-07-24234235227230134,0002,300
2012-07-23234236232234134,0002,340
2012-07-20249249235238149,0002,380
2012-07-19247251247249118,0002,490
2012-07-1824624924324379,0002,430
2012-07-17246250244246126,0002,460
2012-07-1325025325025188,0002,510
2012-07-1225025625025181,0002,510
2012-07-11247251246250102,0002,500
2012-07-10252257250250110,0002,500
2012-07-09244253244252175,0002,520
2012-07-06261263246247342,0002,470
2012-07-05267267259262117,0002,620
2012-07-04265271265269220,0002,690
2012-07-03266267265265186,0002,650
2012-07-02265266262265200,0002,650
2012-06-29253264249260433,0002,600
2012-06-28239256239254202,0002,540
2012-06-27241242233239223,0002,390
2012-06-26241244240240223,0002,400
2012-06-25251251242242166,0002,420
2012-06-22252254252252147,0002,520
2012-06-21255255250252287,0002,520
2012-06-20247254247254182,0002,540
2012-06-19247248245245210,0002,450
2012-06-18246253245247140,0002,470
2012-06-15241245240245379,0002,450
2012-06-14241242240241147,0002,410
2012-06-13243244241241254,0002,410
2012-06-12244244240243220,0002,430
2012-06-11246247244244208,0002,440
2012-06-08246248245245329,0002,450
2012-06-07244247243246295,0002,460
2012-06-06248250242244513,0002,440
2012-06-05244248244248192,0002,480
2012-06-04239245238243319,0002,430
2012-06-01239240235239228,0002,390
2012-05-31236241234239336,0002,390
2012-05-30233236232236285,0002,360
2012-05-29235235231233273,0002,330
2012-05-28234234232234146,0002,340
2012-05-25229233229233176,0002,330
2012-05-24227232227229233,0002,290
2012-05-23234237226227365,0002,270
2012-05-22234236233234156,0002,340
2012-05-21227234227233186,0002,330
2012-05-18231232224227275,0002,270
2012-05-17227232226231180,0002,310
2012-05-16230234223226280,0002,260
2012-05-15227231227229186,0002,290
2012-05-14225234225229269,0002,290
2012-05-11222223218218188,0002,180
2012-05-1022122322022261,0002,220
2012-05-09221224220222142,0002,220
2012-05-08223225220223142,0002,230
2012-05-07222226222223196,0002,230
2012-05-02229230228229156,0002,290
2012-05-01229230227227120,0002,270
2012-04-27232232228228164,0002,280
2012-04-2623023122923091,0002,300
2012-04-2523323322923177,0002,310
2012-04-24231232229230110,0002,300
2012-04-23233234232232112,0002,320
2012-04-2023723723423578,0002,350
2012-04-19238238234235121,0002,350
2012-04-18241241238241153,0002,410
2012-04-1723623823623746,0002,370
2012-04-1623723823523565,0002,350
2012-04-13237240237239113,0002,390
2012-04-12241243235236124,0002,360
2012-04-11244246240241102,0002,410
2012-04-10244248244247166,0002,470
2012-04-09240245240242135,0002,420
2012-04-0623924223924198,0002,410
2012-04-05242244240240178,0002,400
2012-04-04253253245246176,0002,460
2012-04-03257257253253163,0002,530
2012-04-02262263256258318,0002,580
2012-03-30260264257264237,0002,640
2012-03-29257259253258137,0002,580
2012-03-28264264255256247,0002,560
2012-03-27260268260268384,0002,680
2012-03-26257258256256140,0002,560
2012-03-2325926025625799,0002,570
2012-03-22259262258261145,0002,610
2012-03-21264264259259163,0002,590
2012-03-1926526526326389,0002,630
2012-03-1626426426126497,0002,640
2012-03-15263264261262186,0002,620
2012-03-14266266261261269,0002,610
2012-03-13256263255260192,0002,600
2012-03-12258259253253106,0002,530
2012-03-09254262250261506,0002,610
2012-03-08248252248251142,0002,510
2012-03-07244248244247274,0002,470
2012-03-06245248245247117,0002,470
2012-03-05246247244245145,0002,450
2012-03-02245247243246190,0002,460
2012-03-01244246241242210,0002,420
2012-02-29248252244244223,0002,440
2012-02-28245248242246229,0002,460
2012-02-27254257245245227,0002,450
2012-02-24257259252254205,0002,540
2012-02-23249259246258217,0002,580
2012-02-22240250239247218,0002,470
2012-02-2123723923623794,0002,370
2012-02-20237238236237102,0002,370
2012-02-17236236233236175,0002,360
2012-02-16233237232232163,0002,320
2012-02-15229235229234320,0002,340
2012-02-14227231226229247,0002,290
2012-02-13230230226226242,0002,260
2012-02-10232232229230114,0002,300
2012-02-09232232230232172,0002,320
2012-02-08230234229234228,0002,340
2012-02-0722622822622858,0002,280
2012-02-0622823022522697,0002,260
2012-02-0322522822522671,0002,260
2012-02-02230230224227172,0002,270
2012-02-0122822922722885,0002,280
2012-01-3122522722422686,0002,260
2012-01-3022822922622652,0002,260
2012-01-2722822922722960,0002,290
2012-01-26231231226228108,0002,280
2012-01-25227231225231271,0002,310
2012-01-24227227224226116,0002,260
2012-01-23226228224224172,0002,240
2012-01-20221225221225166,0002,250
2012-01-19219220218218151,0002,180
2012-01-18221221218218231,0002,180
2012-01-1722022121922173,0002,210
2012-01-1622022021722054,0002,200
2012-01-1322022021822056,0002,200
2012-01-12222222218218210,0002,180
2012-01-1122222322222225,0002,220
2012-01-10224227221221150,0002,210
2012-01-0622522522222257,0002,220
2012-01-0523023022422482,0002,240
2012-01-04225231225231123,0002,310

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