8392 (株)大分銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 386 | 390 | 382 | 390 | 195,000 | 3,900 |
| 2013-12-27 | 382 | 385 | 378 | 385 | 123,000 | 3,850 |
| 2013-12-26 | 379 | 384 | 378 | 380 | 117,000 | 3,800 |
| 2013-12-25 | 379 | 379 | 373 | 378 | 124,000 | 3,780 |
| 2013-12-24 | 380 | 382 | 377 | 378 | 147,000 | 3,780 |
| 2013-12-20 | 386 | 386 | 382 | 382 | 189,000 | 3,820 |
| 2013-12-19 | 386 | 388 | 383 | 386 | 378,000 | 3,860 |
| 2013-12-18 | 380 | 386 | 380 | 385 | 373,000 | 3,850 |
| 2013-12-17 | 379 | 380 | 378 | 380 | 145,000 | 3,800 |
| 2013-12-16 | 381 | 381 | 376 | 376 | 217,000 | 3,760 |
| 2013-12-13 | 381 | 382 | 377 | 380 | 606,000 | 3,800 |
| 2013-12-12 | 380 | 383 | 380 | 381 | 188,000 | 3,810 |
| 2013-12-11 | 383 | 384 | 378 | 380 | 484,000 | 3,800 |
| 2013-12-10 | 390 | 390 | 381 | 385 | 819,000 | 3,850 |
| 2013-12-09 | 356 | 358 | 354 | 358 | 101,000 | 3,580 |
| 2013-12-06 | 351 | 356 | 351 | 354 | 124,000 | 3,540 |
| 2013-12-05 | 361 | 364 | 353 | 354 | 160,000 | 3,540 |
| 2013-12-04 | 363 | 367 | 359 | 359 | 133,000 | 3,590 |
| 2013-12-03 | 361 | 366 | 361 | 363 | 222,000 | 3,630 |
| 2013-12-02 | 364 | 365 | 358 | 360 | 138,000 | 3,600 |
| 2013-11-29 | 364 | 365 | 358 | 361 | 114,000 | 3,610 |
| 2013-11-28 | 367 | 367 | 363 | 364 | 71,000 | 3,640 |
| 2013-11-27 | 363 | 366 | 361 | 364 | 155,000 | 3,640 |
| 2013-11-26 | 365 | 368 | 357 | 358 | 263,000 | 3,580 |
| 2013-11-25 | 370 | 375 | 364 | 369 | 146,000 | 3,690 |
| 2013-11-22 | 380 | 380 | 370 | 370 | 183,000 | 3,700 |
| 2013-11-21 | 379 | 380 | 376 | 379 | 117,000 | 3,790 |
| 2013-11-20 | 380 | 380 | 372 | 376 | 109,000 | 3,760 |
| 2013-11-19 | 385 | 385 | 377 | 379 | 96,000 | 3,790 |
| 2013-11-18 | 387 | 389 | 383 | 385 | 118,000 | 3,850 |
| 2013-11-15 | 380 | 390 | 379 | 386 | 352,000 | 3,860 |
| 2013-11-14 | 372 | 379 | 370 | 379 | 234,000 | 3,790 |
| 2013-11-13 | 369 | 374 | 369 | 370 | 146,000 | 3,700 |
| 2013-11-12 | 371 | 373 | 369 | 371 | 129,000 | 3,710 |
| 2013-11-11 | 359 | 371 | 353 | 370 | 354,000 | 3,700 |
| 2013-11-08 | 357 | 362 | 356 | 356 | 97,000 | 3,560 |
| 2013-11-07 | 371 | 371 | 363 | 364 | 73,000 | 3,640 |
| 2013-11-06 | 355 | 372 | 355 | 372 | 235,000 | 3,720 |
| 2013-11-05 | 353 | 359 | 345 | 355 | 231,000 | 3,550 |
| 2013-11-01 | 361 | 361 | 348 | 348 | 146,000 | 3,480 |
| 2013-10-31 | 357 | 362 | 357 | 360 | 194,000 | 3,600 |
| 2013-10-30 | 361 | 366 | 356 | 356 | 285,000 | 3,560 |
| 2013-10-29 | 362 | 366 | 359 | 360 | 112,000 | 3,600 |
| 2013-10-28 | 367 | 369 | 357 | 360 | 174,000 | 3,600 |
| 2013-10-25 | 366 | 370 | 361 | 367 | 180,000 | 3,670 |
| 2013-10-24 | 365 | 371 | 362 | 371 | 141,000 | 3,710 |
| 2013-10-23 | 372 | 373 | 366 | 366 | 140,000 | 3,660 |
| 2013-10-22 | 375 | 376 | 364 | 374 | 300,000 | 3,740 |
| 2013-10-21 | 376 | 377 | 372 | 375 | 187,000 | 3,750 |
| 2013-10-18 | 375 | 376 | 371 | 376 | 317,000 | 3,760 |
| 2013-10-17 | 365 | 375 | 363 | 374 | 552,000 | 3,740 |
| 2013-10-16 | 350 | 365 | 349 | 360 | 772,000 | 3,600 |
| 2013-10-15 | 347 | 348 | 341 | 342 | 193,000 | 3,420 |
| 2013-10-11 | 327 | 350 | 326 | 348 | 422,000 | 3,480 |
| 2013-10-10 | 325 | 327 | 322 | 323 | 51,000 | 3,230 |
| 2013-10-09 | 317 | 328 | 316 | 322 | 130,000 | 3,220 |
| 2013-10-08 | 313 | 319 | 307 | 318 | 161,000 | 3,180 |
| 2013-10-07 | 312 | 314 | 308 | 308 | 68,000 | 3,080 |
| 2013-10-04 | 313 | 316 | 312 | 314 | 46,000 | 3,140 |
| 2013-10-03 | 315 | 318 | 314 | 316 | 115,000 | 3,160 |
| 2013-10-02 | 326 | 329 | 318 | 318 | 94,000 | 3,180 |
| 2013-10-01 | 324 | 329 | 324 | 326 | 76,000 | 3,260 |
| 2013-09-30 | 324 | 324 | 320 | 323 | 70,000 | 3,230 |
| 2013-09-27 | 327 | 329 | 323 | 325 | 99,000 | 3,250 |
| 2013-09-26 | 324 | 330 | 321 | 329 | 93,000 | 3,290 |
| 2013-09-25 | 327 | 329 | 323 | 329 | 59,000 | 3,290 |
| 2013-09-24 | 326 | 329 | 325 | 327 | 82,000 | 3,270 |
| 2013-09-20 | 327 | 330 | 327 | 330 | 149,000 | 3,300 |
| 2013-09-19 | 320 | 327 | 319 | 327 | 111,000 | 3,270 |
| 2013-09-18 | 315 | 320 | 315 | 319 | 105,000 | 3,190 |
| 2013-09-17 | 316 | 319 | 315 | 317 | 57,000 | 3,170 |
| 2013-09-13 | 312 | 317 | 312 | 316 | 232,000 | 3,160 |
| 2013-09-12 | 317 | 318 | 314 | 316 | 47,000 | 3,160 |
| 2013-09-11 | 319 | 320 | 314 | 319 | 68,000 | 3,190 |
| 2013-09-10 | 315 | 320 | 312 | 319 | 57,000 | 3,190 |
| 2013-09-09 | 312 | 315 | 305 | 314 | 98,000 | 3,140 |
| 2013-09-06 | 304 | 304 | 302 | 304 | 26,000 | 3,040 |
| 2013-09-05 | 311 | 311 | 304 | 304 | 61,000 | 3,040 |
| 2013-09-04 | 307 | 311 | 306 | 311 | 43,000 | 3,110 |
| 2013-09-03 | 305 | 313 | 304 | 313 | 100,000 | 3,130 |
| 2013-09-02 | 299 | 304 | 298 | 303 | 72,000 | 3,030 |
| 2013-08-30 | 310 | 310 | 300 | 300 | 123,000 | 3,000 |
| 2013-08-29 | 306 | 308 | 305 | 307 | 42,000 | 3,070 |
| 2013-08-28 | 302 | 311 | 299 | 307 | 160,000 | 3,070 |
| 2013-08-27 | 310 | 311 | 306 | 306 | 49,000 | 3,060 |
| 2013-08-26 | 311 | 313 | 309 | 310 | 50,000 | 3,100 |
| 2013-08-23 | 308 | 311 | 305 | 311 | 69,000 | 3,110 |
| 2013-08-22 | 300 | 307 | 300 | 307 | 89,000 | 3,070 |
| 2013-08-21 | 304 | 306 | 300 | 301 | 109,000 | 3,010 |
| 2013-08-20 | 305 | 310 | 303 | 303 | 112,000 | 3,030 |
| 2013-08-19 | 307 | 310 | 305 | 306 | 56,000 | 3,060 |
| 2013-08-16 | 307 | 313 | 305 | 306 | 68,000 | 3,060 |
| 2013-08-15 | 312 | 312 | 307 | 309 | 60,000 | 3,090 |
| 2013-08-14 | 312 | 314 | 309 | 313 | 50,000 | 3,130 |
| 2013-08-13 | 305 | 309 | 305 | 309 | 76,000 | 3,090 |
| 2013-08-12 | 302 | 305 | 301 | 302 | 43,000 | 3,020 |
| 2013-08-09 | 302 | 305 | 300 | 302 | 223,000 | 3,020 |
| 2013-08-08 | 307 | 312 | 305 | 306 | 129,000 | 3,060 |
| 2013-08-07 | 316 | 317 | 310 | 310 | 104,000 | 3,100 |
| 2013-08-06 | 321 | 321 | 315 | 320 | 150,000 | 3,200 |
| 2013-08-05 | 313 | 315 | 311 | 314 | 75,000 | 3,140 |
| 2013-08-02 | 313 | 323 | 310 | 322 | 197,000 | 3,220 |
| 2013-08-01 | 297 | 307 | 295 | 306 | 134,000 | 3,060 |
| 2013-07-31 | 299 | 300 | 292 | 292 | 150,000 | 2,920 |
| 2013-07-30 | 297 | 301 | 296 | 299 | 137,000 | 2,990 |
| 2013-07-29 | 305 | 305 | 295 | 296 | 119,000 | 2,960 |
| 2013-07-26 | 320 | 320 | 307 | 307 | 170,000 | 3,070 |
| 2013-07-25 | 328 | 328 | 321 | 321 | 60,000 | 3,210 |
| 2013-07-24 | 329 | 329 | 326 | 326 | 24,000 | 3,260 |
| 2013-07-23 | 325 | 330 | 322 | 328 | 114,000 | 3,280 |
| 2013-07-22 | 327 | 327 | 321 | 325 | 100,000 | 3,250 |
| 2013-07-19 | 328 | 329 | 321 | 325 | 124,000 | 3,250 |
| 2013-07-18 | 323 | 328 | 321 | 325 | 108,000 | 3,250 |
| 2013-07-17 | 321 | 321 | 316 | 321 | 100,000 | 3,210 |
| 2013-07-16 | 325 | 327 | 319 | 321 | 66,000 | 3,210 |
| 2013-07-12 | 325 | 326 | 321 | 325 | 61,000 | 3,250 |
| 2013-07-11 | 331 | 331 | 321 | 324 | 80,000 | 3,240 |
| 2013-07-10 | 330 | 335 | 329 | 331 | 99,000 | 3,310 |
| 2013-07-09 | 321 | 330 | 321 | 329 | 181,000 | 3,290 |
| 2013-07-08 | 327 | 328 | 313 | 313 | 87,000 | 3,130 |
| 2013-07-05 | 325 | 329 | 324 | 326 | 43,000 | 3,260 |
| 2013-07-04 | 322 | 325 | 321 | 322 | 100,000 | 3,220 |
| 2013-07-03 | 319 | 326 | 317 | 325 | 120,000 | 3,250 |
| 2013-07-02 | 320 | 322 | 316 | 321 | 153,000 | 3,210 |
| 2013-07-01 | 316 | 317 | 308 | 316 | 90,000 | 3,160 |
| 2013-06-28 | 299 | 315 | 299 | 315 | 231,000 | 3,150 |
| 2013-06-27 | 291 | 296 | 290 | 296 | 65,000 | 2,960 |
| 2013-06-26 | 298 | 298 | 288 | 288 | 54,000 | 2,880 |
| 2013-06-25 | 294 | 295 | 289 | 292 | 91,000 | 2,920 |
| 2013-06-24 | 305 | 305 | 296 | 296 | 56,000 | 2,960 |
| 2013-06-21 | 287 | 300 | 283 | 299 | 225,000 | 2,990 |
| 2013-06-20 | 295 | 295 | 290 | 290 | 102,000 | 2,900 |
| 2013-06-19 | 294 | 295 | 292 | 295 | 126,000 | 2,950 |
| 2013-06-18 | 297 | 297 | 287 | 291 | 182,000 | 2,910 |
| 2013-06-17 | 282 | 292 | 282 | 292 | 129,000 | 2,920 |
| 2013-06-14 | 292 | 295 | 282 | 283 | 414,000 | 2,830 |
| 2013-06-13 | 294 | 294 | 285 | 289 | 242,000 | 2,890 |
| 2013-06-12 | 295 | 297 | 287 | 294 | 140,000 | 2,940 |
| 2013-06-11 | 304 | 304 | 297 | 298 | 194,000 | 2,980 |
| 2013-06-10 | 306 | 308 | 304 | 305 | 175,000 | 3,050 |
| 2013-06-07 | 293 | 303 | 286 | 298 | 239,000 | 2,980 |
| 2013-06-06 | 303 | 307 | 298 | 299 | 206,000 | 2,990 |
| 2013-06-05 | 303 | 320 | 303 | 311 | 234,000 | 3,110 |
| 2013-06-04 | 300 | 309 | 294 | 309 | 275,000 | 3,090 |
| 2013-06-03 | 313 | 316 | 298 | 299 | 394,000 | 2,990 |
| 2013-05-31 | 316 | 324 | 314 | 321 | 310,000 | 3,210 |
| 2013-05-30 | 321 | 323 | 304 | 305 | 309,000 | 3,050 |
| 2013-05-29 | 335 | 335 | 322 | 322 | 294,000 | 3,220 |
| 2013-05-28 | 322 | 332 | 322 | 330 | 304,000 | 3,300 |
| 2013-05-27 | 333 | 334 | 324 | 327 | 280,000 | 3,270 |
| 2013-05-24 | 332 | 351 | 328 | 337 | 461,000 | 3,370 |
| 2013-05-23 | 364 | 365 | 329 | 331 | 509,000 | 3,310 |
| 2013-05-22 | 358 | 367 | 358 | 365 | 171,000 | 3,650 |
| 2013-05-21 | 359 | 363 | 359 | 359 | 196,000 | 3,590 |
| 2013-05-20 | 363 | 366 | 357 | 357 | 315,000 | 3,570 |
| 2013-05-17 | 362 | 368 | 353 | 361 | 422,000 | 3,610 |
| 2013-05-16 | 389 | 394 | 362 | 363 | 499,000 | 3,630 |
| 2013-05-15 | 395 | 399 | 388 | 390 | 261,000 | 3,900 |
| 2013-05-14 | 398 | 398 | 386 | 397 | 696,000 | 3,970 |
| 2013-05-13 | 391 | 400 | 389 | 398 | 536,000 | 3,980 |
| 2013-05-10 | 387 | 394 | 385 | 390 | 370,000 | 3,900 |
| 2013-05-09 | 388 | 388 | 380 | 381 | 221,000 | 3,810 |
| 2013-05-08 | 389 | 389 | 386 | 387 | 202,000 | 3,870 |
| 2013-05-07 | 385 | 391 | 384 | 388 | 224,000 | 3,880 |
| 2013-05-02 | 380 | 383 | 377 | 381 | 125,000 | 3,810 |
| 2013-05-01 | 381 | 382 | 374 | 379 | 190,000 | 3,790 |
| 2013-04-30 | 381 | 388 | 379 | 380 | 204,000 | 3,800 |
| 2013-04-26 | 384 | 387 | 377 | 378 | 265,000 | 3,780 |
| 2013-04-25 | 378 | 386 | 377 | 384 | 268,000 | 3,840 |
| 2013-04-24 | 378 | 380 | 374 | 378 | 336,000 | 3,780 |
| 2013-04-23 | 380 | 382 | 372 | 374 | 343,000 | 3,740 |
| 2013-04-22 | 372 | 383 | 372 | 377 | 205,000 | 3,770 |
| 2013-04-19 | 375 | 375 | 366 | 369 | 179,000 | 3,690 |
| 2013-04-18 | 377 | 382 | 370 | 374 | 231,000 | 3,740 |
| 2013-04-17 | 372 | 380 | 372 | 377 | 170,000 | 3,770 |
| 2013-04-16 | 378 | 380 | 371 | 371 | 298,000 | 3,710 |
| 2013-04-15 | 383 | 388 | 383 | 385 | 242,000 | 3,850 |
| 2013-04-12 | 381 | 388 | 381 | 388 | 304,000 | 3,880 |
| 2013-04-11 | 377 | 388 | 375 | 388 | 371,000 | 3,880 |
| 2013-04-10 | 372 | 375 | 367 | 375 | 345,000 | 3,750 |
| 2013-04-09 | 372 | 374 | 369 | 373 | 282,000 | 3,730 |
| 2013-04-08 | 363 | 372 | 361 | 371 | 468,000 | 3,710 |
| 2013-04-05 | 359 | 367 | 358 | 363 | 491,000 | 3,630 |
| 2013-04-04 | 337 | 352 | 332 | 352 | 253,000 | 3,520 |
| 2013-04-03 | 329 | 338 | 326 | 337 | 151,000 | 3,370 |
| 2013-04-02 | 332 | 341 | 329 | 330 | 191,000 | 3,300 |
| 2013-04-01 | 357 | 357 | 332 | 334 | 198,000 | 3,340 |
| 2013-03-29 | 361 | 361 | 354 | 356 | 134,000 | 3,560 |
| 2013-03-28 | 354 | 360 | 349 | 359 | 150,000 | 3,590 |
| 2013-03-27 | 354 | 357 | 352 | 357 | 105,000 | 3,570 |
| 2013-03-26 | 349 | 354 | 346 | 353 | 217,000 | 3,530 |
| 2013-03-25 | 347 | 351 | 346 | 348 | 154,000 | 3,480 |
| 2013-03-22 | 354 | 355 | 345 | 345 | 154,000 | 3,450 |
| 2013-03-21 | 348 | 358 | 348 | 356 | 379,000 | 3,560 |
| 2013-03-19 | 342 | 347 | 341 | 342 | 148,000 | 3,420 |
| 2013-03-18 | 348 | 351 | 341 | 341 | 308,000 | 3,410 |
| 2013-03-15 | 347 | 351 | 347 | 348 | 231,000 | 3,480 |
| 2013-03-14 | 348 | 348 | 342 | 344 | 115,000 | 3,440 |
| 2013-03-13 | 352 | 354 | 344 | 345 | 192,000 | 3,450 |
| 2013-03-12 | 358 | 359 | 349 | 349 | 296,000 | 3,490 |
| 2013-03-11 | 352 | 363 | 350 | 358 | 297,000 | 3,580 |
| 2013-03-08 | 341 | 348 | 341 | 346 | 374,000 | 3,460 |
| 2013-03-07 | 351 | 351 | 342 | 342 | 107,000 | 3,420 |
| 2013-03-06 | 342 | 351 | 342 | 351 | 187,000 | 3,510 |
| 2013-03-05 | 339 | 352 | 334 | 335 | 203,000 | 3,350 |
| 2013-03-04 | 338 | 343 | 337 | 337 | 326,000 | 3,370 |
| 2013-03-01 | 336 | 338 | 335 | 338 | 81,000 | 3,380 |
| 2013-02-28 | 328 | 337 | 327 | 337 | 171,000 | 3,370 |
| 2013-02-27 | 329 | 330 | 322 | 323 | 147,000 | 3,230 |
| 2013-02-26 | 326 | 334 | 326 | 330 | 115,000 | 3,300 |
| 2013-02-25 | 335 | 340 | 334 | 335 | 207,000 | 3,350 |
| 2013-02-22 | 332 | 333 | 323 | 330 | 161,000 | 3,300 |
| 2013-02-21 | 337 | 338 | 332 | 335 | 117,000 | 3,350 |
| 2013-02-20 | 333 | 337 | 333 | 337 | 96,000 | 3,370 |
| 2013-02-19 | 334 | 336 | 331 | 333 | 142,000 | 3,330 |
| 2013-02-18 | 323 | 334 | 321 | 332 | 259,000 | 3,320 |
| 2013-02-15 | 324 | 324 | 313 | 318 | 204,000 | 3,180 |
| 2013-02-14 | 328 | 328 | 321 | 325 | 131,000 | 3,250 |
| 2013-02-13 | 327 | 329 | 324 | 324 | 101,000 | 3,240 |
| 2013-02-12 | 326 | 335 | 326 | 328 | 264,000 | 3,280 |
| 2013-02-08 | 334 | 334 | 324 | 324 | 153,000 | 3,240 |
| 2013-02-07 | 336 | 341 | 331 | 332 | 246,000 | 3,320 |
| 2013-02-06 | 333 | 343 | 333 | 339 | 287,000 | 3,390 |
| 2013-02-05 | 330 | 335 | 327 | 327 | 191,000 | 3,270 |
| 2013-02-04 | 338 | 342 | 335 | 335 | 197,000 | 3,350 |
| 2013-02-01 | 334 | 337 | 333 | 335 | 127,000 | 3,350 |
| 2013-01-31 | 336 | 338 | 331 | 334 | 119,000 | 3,340 |
| 2013-01-30 | 334 | 339 | 333 | 337 | 115,000 | 3,370 |
| 2013-01-29 | 330 | 334 | 327 | 333 | 114,000 | 3,330 |
| 2013-01-28 | 333 | 336 | 329 | 330 | 169,000 | 3,300 |
| 2013-01-25 | 325 | 334 | 325 | 332 | 169,000 | 3,320 |
| 2013-01-24 | 317 | 324 | 317 | 324 | 156,000 | 3,240 |
| 2013-01-23 | 323 | 327 | 319 | 323 | 85,000 | 3,230 |
| 2013-01-22 | 329 | 333 | 323 | 325 | 186,000 | 3,250 |
| 2013-01-21 | 330 | 331 | 328 | 329 | 146,000 | 3,290 |
| 2013-01-18 | 331 | 332 | 328 | 330 | 166,000 | 3,300 |
| 2013-01-17 | 323 | 328 | 309 | 326 | 273,000 | 3,260 |
| 2013-01-16 | 315 | 323 | 300 | 320 | 331,000 | 3,200 |
| 2013-01-15 | 315 | 318 | 313 | 315 | 176,000 | 3,150 |
| 2013-01-11 | 314 | 316 | 310 | 314 | 189,000 | 3,140 |
| 2013-01-10 | 298 | 317 | 297 | 313 | 327,000 | 3,130 |
| 2013-01-09 | 289 | 298 | 287 | 295 | 148,000 | 2,950 |
| 2013-01-08 | 290 | 297 | 288 | 291 | 206,000 | 2,910 |
| 2013-01-07 | 294 | 294 | 287 | 290 | 239,000 | 2,900 |
| 2013-01-04 | 287 | 292 | 286 | 289 | 220,000 | 2,890 |
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
