8392 (株)大分銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 432 | 432 | 427 | 428 | 109,000 | 4,280 |
| 2014-12-29 | 434 | 434 | 426 | 430 | 155,000 | 4,300 |
| 2014-12-26 | 434 | 434 | 425 | 431 | 185,000 | 4,310 |
| 2014-12-25 | 433 | 435 | 430 | 434 | 117,000 | 4,340 |
| 2014-12-24 | 434 | 438 | 429 | 433 | 192,000 | 4,330 |
| 2014-12-22 | 434 | 435 | 427 | 429 | 136,000 | 4,290 |
| 2014-12-19 | 435 | 439 | 431 | 435 | 273,000 | 4,350 |
| 2014-12-18 | 435 | 441 | 426 | 427 | 221,000 | 4,270 |
| 2014-12-17 | 421 | 432 | 421 | 427 | 235,000 | 4,270 |
| 2014-12-16 | 416 | 423 | 416 | 420 | 166,000 | 4,200 |
| 2014-12-15 | 430 | 431 | 423 | 423 | 107,000 | 4,230 |
| 2014-12-12 | 432 | 437 | 430 | 430 | 431,000 | 4,300 |
| 2014-12-11 | 426 | 437 | 426 | 432 | 115,000 | 4,320 |
| 2014-12-10 | 434 | 440 | 433 | 434 | 289,000 | 4,340 |
| 2014-12-09 | 442 | 445 | 440 | 442 | 383,000 | 4,420 |
| 2014-12-08 | 451 | 455 | 445 | 447 | 399,000 | 4,470 |
| 2014-12-05 | 458 | 458 | 448 | 451 | 382,000 | 4,510 |
| 2014-12-04 | 466 | 470 | 456 | 458 | 542,000 | 4,580 |
| 2014-12-03 | 467 | 468 | 456 | 460 | 550,000 | 4,600 |
| 2014-12-02 | 457 | 465 | 454 | 463 | 351,000 | 4,630 |
| 2014-12-01 | 450 | 457 | 450 | 455 | 101,000 | 4,550 |
| 2014-11-28 | 447 | 450 | 444 | 450 | 129,000 | 4,500 |
| 2014-11-27 | 447 | 447 | 439 | 439 | 98,000 | 4,390 |
| 2014-11-26 | 448 | 450 | 447 | 447 | 102,000 | 4,470 |
| 2014-11-25 | 454 | 459 | 449 | 449 | 198,000 | 4,490 |
| 2014-11-21 | 450 | 452 | 447 | 450 | 146,000 | 4,500 |
| 2014-11-20 | 452 | 452 | 443 | 446 | 192,000 | 4,460 |
| 2014-11-19 | 454 | 460 | 448 | 452 | 215,000 | 4,520 |
| 2014-11-18 | 452 | 455 | 446 | 454 | 171,000 | 4,540 |
| 2014-11-17 | 464 | 464 | 443 | 444 | 281,000 | 4,440 |
| 2014-11-14 | 456 | 466 | 454 | 464 | 503,000 | 4,640 |
| 2014-11-13 | 448 | 453 | 446 | 452 | 294,000 | 4,520 |
| 2014-11-12 | 442 | 453 | 442 | 446 | 468,000 | 4,460 |
| 2014-11-11 | 442 | 443 | 437 | 442 | 173,000 | 4,420 |
| 2014-11-10 | 443 | 444 | 435 | 443 | 324,000 | 4,430 |
| 2014-11-07 | 422 | 446 | 418 | 444 | 724,000 | 4,440 |
| 2014-11-06 | 422 | 425 | 416 | 417 | 297,000 | 4,170 |
| 2014-11-05 | 421 | 423 | 419 | 422 | 355,000 | 4,220 |
| 2014-11-04 | 418 | 425 | 418 | 418 | 581,000 | 4,180 |
| 2014-10-31 | 400 | 415 | 400 | 414 | 475,000 | 4,140 |
| 2014-10-30 | 394 | 398 | 392 | 395 | 239,000 | 3,950 |
| 2014-10-29 | 392 | 395 | 390 | 392 | 217,000 | 3,920 |
| 2014-10-28 | 393 | 394 | 388 | 391 | 69,000 | 3,910 |
| 2014-10-27 | 391 | 396 | 385 | 396 | 196,000 | 3,960 |
| 2014-10-24 | 382 | 387 | 378 | 385 | 172,000 | 3,850 |
| 2014-10-23 | 372 | 379 | 371 | 377 | 158,000 | 3,770 |
| 2014-10-22 | 364 | 375 | 364 | 372 | 222,000 | 3,720 |
| 2014-10-21 | 361 | 366 | 359 | 359 | 110,000 | 3,590 |
| 2014-10-20 | 365 | 369 | 362 | 365 | 150,000 | 3,650 |
| 2014-10-17 | 367 | 370 | 353 | 354 | 224,000 | 3,540 |
| 2014-10-16 | 370 | 372 | 365 | 366 | 129,000 | 3,660 |
| 2014-10-15 | 373 | 384 | 373 | 381 | 91,000 | 3,810 |
| 2014-10-14 | 375 | 379 | 370 | 373 | 152,000 | 3,730 |
| 2014-10-10 | 381 | 385 | 378 | 379 | 186,000 | 3,790 |
| 2014-10-09 | 396 | 397 | 387 | 387 | 114,000 | 3,870 |
| 2014-10-08 | 403 | 403 | 396 | 396 | 214,000 | 3,960 |
| 2014-10-07 | 405 | 411 | 405 | 407 | 147,000 | 4,070 |
| 2014-10-06 | 396 | 406 | 396 | 404 | 101,000 | 4,040 |
| 2014-10-03 | 389 | 398 | 389 | 395 | 75,000 | 3,950 |
| 2014-10-02 | 406 | 406 | 395 | 395 | 221,000 | 3,950 |
| 2014-10-01 | 413 | 413 | 407 | 411 | 181,000 | 4,110 |
| 2014-09-30 | 414 | 415 | 408 | 413 | 166,000 | 4,130 |
| 2014-09-29 | 411 | 414 | 408 | 414 | 68,000 | 4,140 |
| 2014-09-26 | 396 | 413 | 396 | 411 | 311,000 | 4,110 |
| 2014-09-25 | 412 | 415 | 409 | 415 | 248,000 | 4,150 |
| 2014-09-24 | 407 | 410 | 404 | 410 | 219,000 | 4,100 |
| 2014-09-22 | 408 | 412 | 403 | 406 | 239,000 | 4,060 |
| 2014-09-19 | 412 | 413 | 409 | 409 | 419,000 | 4,090 |
| 2014-09-18 | 408 | 412 | 406 | 412 | 307,000 | 4,120 |
| 2014-09-17 | 409 | 410 | 406 | 408 | 125,000 | 4,080 |
| 2014-09-16 | 406 | 411 | 406 | 409 | 266,000 | 4,090 |
| 2014-09-12 | 405 | 407 | 403 | 406 | 368,000 | 4,060 |
| 2014-09-11 | 405 | 406 | 404 | 405 | 149,000 | 4,050 |
| 2014-09-10 | 398 | 405 | 398 | 405 | 163,000 | 4,050 |
| 2014-09-09 | 399 | 399 | 395 | 396 | 135,000 | 3,960 |
| 2014-09-08 | 400 | 400 | 395 | 399 | 209,000 | 3,990 |
| 2014-09-05 | 401 | 401 | 397 | 397 | 74,000 | 3,970 |
| 2014-09-04 | 403 | 403 | 400 | 401 | 123,000 | 4,010 |
| 2014-09-03 | 403 | 403 | 400 | 402 | 134,000 | 4,020 |
| 2014-09-02 | 393 | 404 | 391 | 403 | 259,000 | 4,030 |
| 2014-09-01 | 390 | 394 | 390 | 393 | 116,000 | 3,930 |
| 2014-08-29 | 389 | 392 | 389 | 391 | 137,000 | 3,910 |
| 2014-08-28 | 386 | 390 | 381 | 390 | 92,000 | 3,900 |
| 2014-08-27 | 385 | 389 | 384 | 386 | 96,000 | 3,860 |
| 2014-08-26 | 390 | 391 | 388 | 388 | 58,000 | 3,880 |
| 2014-08-25 | 387 | 391 | 385 | 391 | 59,000 | 3,910 |
| 2014-08-22 | 389 | 390 | 386 | 387 | 119,000 | 3,870 |
| 2014-08-21 | 387 | 389 | 384 | 389 | 205,000 | 3,890 |
| 2014-08-20 | 384 | 386 | 382 | 383 | 117,000 | 3,830 |
| 2014-08-19 | 385 | 387 | 384 | 386 | 86,000 | 3,860 |
| 2014-08-18 | 382 | 385 | 381 | 383 | 64,000 | 3,830 |
| 2014-08-15 | 381 | 385 | 378 | 381 | 119,000 | 3,810 |
| 2014-08-14 | 382 | 385 | 375 | 384 | 145,000 | 3,840 |
| 2014-08-13 | 377 | 383 | 373 | 382 | 124,000 | 3,820 |
| 2014-08-12 | 376 | 388 | 374 | 383 | 400,000 | 3,830 |
| 2014-08-11 | 365 | 370 | 365 | 370 | 80,000 | 3,700 |
| 2014-08-08 | 366 | 369 | 363 | 363 | 133,000 | 3,630 |
| 2014-08-07 | 359 | 375 | 359 | 371 | 139,000 | 3,710 |
| 2014-08-06 | 362 | 364 | 358 | 359 | 149,000 | 3,590 |
| 2014-08-05 | 361 | 363 | 359 | 360 | 97,000 | 3,600 |
| 2014-08-04 | 368 | 368 | 364 | 364 | 99,000 | 3,640 |
| 2014-08-01 | 372 | 374 | 368 | 370 | 70,000 | 3,700 |
| 2014-07-31 | 383 | 384 | 374 | 375 | 56,000 | 3,750 |
| 2014-07-30 | 372 | 382 | 372 | 381 | 181,000 | 3,810 |
| 2014-07-29 | 365 | 371 | 363 | 370 | 143,000 | 3,700 |
| 2014-07-28 | 360 | 366 | 360 | 365 | 176,000 | 3,650 |
| 2014-07-25 | 355 | 360 | 355 | 359 | 94,000 | 3,590 |
| 2014-07-24 | 356 | 357 | 352 | 355 | 78,000 | 3,550 |
| 2014-07-23 | 356 | 359 | 354 | 357 | 50,000 | 3,570 |
| 2014-07-22 | 352 | 360 | 351 | 356 | 123,000 | 3,560 |
| 2014-07-18 | 356 | 357 | 352 | 352 | 90,000 | 3,520 |
| 2014-07-17 | 357 | 360 | 357 | 357 | 41,000 | 3,570 |
| 2014-07-16 | 358 | 361 | 357 | 357 | 51,000 | 3,570 |
| 2014-07-15 | 358 | 363 | 358 | 360 | 59,000 | 3,600 |
| 2014-07-14 | 357 | 364 | 356 | 358 | 58,000 | 3,580 |
| 2014-07-11 | 356 | 361 | 356 | 358 | 58,000 | 3,580 |
| 2014-07-10 | 363 | 365 | 361 | 363 | 79,000 | 3,630 |
| 2014-07-09 | 365 | 368 | 360 | 360 | 113,000 | 3,600 |
| 2014-07-08 | 368 | 372 | 367 | 368 | 57,000 | 3,680 |
| 2014-07-07 | 374 | 374 | 370 | 370 | 12,000 | 3,700 |
| 2014-07-04 | 370 | 375 | 370 | 371 | 53,000 | 3,710 |
| 2014-07-03 | 369 | 372 | 367 | 370 | 60,000 | 3,700 |
| 2014-07-02 | 370 | 374 | 370 | 373 | 79,000 | 3,730 |
| 2014-07-01 | 367 | 374 | 366 | 372 | 142,000 | 3,720 |
| 2014-06-30 | 357 | 367 | 357 | 366 | 59,000 | 3,660 |
| 2014-06-27 | 364 | 364 | 356 | 357 | 73,000 | 3,570 |
| 2014-06-26 | 370 | 371 | 364 | 364 | 75,000 | 3,640 |
| 2014-06-25 | 367 | 372 | 366 | 366 | 101,000 | 3,660 |
| 2014-06-24 | 364 | 368 | 362 | 367 | 96,000 | 3,670 |
| 2014-06-23 | 370 | 370 | 364 | 366 | 83,000 | 3,660 |
| 2014-06-20 | 369 | 371 | 363 | 370 | 277,000 | 3,700 |
| 2014-06-19 | 364 | 369 | 364 | 365 | 170,000 | 3,650 |
| 2014-06-18 | 364 | 370 | 364 | 368 | 70,000 | 3,680 |
| 2014-06-17 | 361 | 365 | 361 | 364 | 85,000 | 3,640 |
| 2014-06-16 | 361 | 362 | 358 | 358 | 80,000 | 3,580 |
| 2014-06-13 | 361 | 365 | 354 | 361 | 343,000 | 3,610 |
| 2014-06-12 | 367 | 370 | 365 | 367 | 132,000 | 3,670 |
| 2014-06-11 | 377 | 379 | 373 | 375 | 104,000 | 3,750 |
| 2014-06-10 | 372 | 378 | 372 | 376 | 70,000 | 3,760 |
| 2014-06-09 | 372 | 374 | 371 | 372 | 64,000 | 3,720 |
| 2014-06-06 | 360 | 375 | 360 | 374 | 190,000 | 3,740 |
| 2014-06-05 | 361 | 362 | 357 | 360 | 30,000 | 3,600 |
| 2014-06-04 | 358 | 362 | 358 | 361 | 73,000 | 3,610 |
| 2014-06-03 | 366 | 366 | 356 | 358 | 105,000 | 3,580 |
| 2014-06-02 | 356 | 366 | 356 | 363 | 105,000 | 3,630 |
| 2014-05-30 | 353 | 355 | 353 | 354 | 58,000 | 3,540 |
| 2014-05-29 | 349 | 353 | 349 | 351 | 46,000 | 3,510 |
| 2014-05-28 | 348 | 355 | 347 | 352 | 78,000 | 3,520 |
| 2014-05-27 | 355 | 355 | 349 | 349 | 84,000 | 3,490 |
| 2014-05-26 | 355 | 355 | 349 | 355 | 63,000 | 3,550 |
| 2014-05-23 | 348 | 354 | 346 | 353 | 116,000 | 3,530 |
| 2014-05-22 | 342 | 348 | 341 | 347 | 111,000 | 3,470 |
| 2014-05-21 | 335 | 342 | 334 | 340 | 82,000 | 3,400 |
| 2014-05-20 | 334 | 339 | 332 | 337 | 77,000 | 3,370 |
| 2014-05-19 | 324 | 334 | 324 | 328 | 115,000 | 3,280 |
| 2014-05-16 | 336 | 338 | 330 | 330 | 222,000 | 3,300 |
| 2014-05-15 | 343 | 344 | 339 | 340 | 308,000 | 3,400 |
| 2014-05-14 | 344 | 348 | 342 | 343 | 214,000 | 3,430 |
| 2014-05-13 | 359 | 367 | 341 | 350 | 322,000 | 3,500 |
| 2014-05-12 | 367 | 374 | 363 | 363 | 104,000 | 3,630 |
| 2014-05-09 | 367 | 376 | 367 | 372 | 92,000 | 3,720 |
| 2014-05-08 | 369 | 371 | 367 | 369 | 87,000 | 3,690 |
| 2014-05-07 | 373 | 375 | 365 | 365 | 164,000 | 3,650 |
| 2014-05-02 | 380 | 380 | 374 | 379 | 104,000 | 3,790 |
| 2014-05-01 | 376 | 380 | 374 | 379 | 168,000 | 3,790 |
| 2014-04-30 | 377 | 379 | 372 | 372 | 131,000 | 3,720 |
| 2014-04-28 | 373 | 380 | 371 | 380 | 119,000 | 3,800 |
| 2014-04-25 | 373 | 378 | 373 | 377 | 78,000 | 3,770 |
| 2014-04-24 | 368 | 375 | 368 | 372 | 99,000 | 3,720 |
| 2014-04-23 | 367 | 369 | 363 | 366 | 74,000 | 3,660 |
| 2014-04-22 | 373 | 374 | 365 | 365 | 112,000 | 3,650 |
| 2014-04-21 | 376 | 380 | 371 | 372 | 69,000 | 3,720 |
| 2014-04-18 | 381 | 381 | 375 | 378 | 92,000 | 3,780 |
| 2014-04-17 | 372 | 377 | 369 | 376 | 74,000 | 3,760 |
| 2014-04-16 | 363 | 371 | 363 | 371 | 57,000 | 3,710 |
| 2014-04-15 | 363 | 368 | 360 | 361 | 151,000 | 3,610 |
| 2014-04-14 | 361 | 368 | 360 | 360 | 122,000 | 3,600 |
| 2014-04-11 | 365 | 368 | 359 | 363 | 159,000 | 3,630 |
| 2014-04-10 | 376 | 384 | 372 | 372 | 151,000 | 3,720 |
| 2014-04-09 | 379 | 380 | 371 | 373 | 213,000 | 3,730 |
| 2014-04-08 | 392 | 392 | 381 | 383 | 115,000 | 3,830 |
| 2014-04-07 | 400 | 401 | 389 | 395 | 163,000 | 3,950 |
| 2014-04-04 | 408 | 409 | 402 | 406 | 306,000 | 4,060 |
| 2014-04-03 | 408 | 410 | 405 | 408 | 233,000 | 4,080 |
| 2014-04-02 | 410 | 414 | 407 | 407 | 408,000 | 4,070 |
| 2014-04-01 | 403 | 410 | 403 | 410 | 309,000 | 4,100 |
| 2014-03-31 | 403 | 403 | 398 | 401 | 262,000 | 4,010 |
| 2014-03-28 | 401 | 402 | 398 | 401 | 332,000 | 4,010 |
| 2014-03-27 | 391 | 405 | 388 | 405 | 327,000 | 4,050 |
| 2014-03-26 | 386 | 390 | 382 | 390 | 307,000 | 3,900 |
| 2014-03-25 | 380 | 385 | 375 | 378 | 262,000 | 3,780 |
| 2014-03-24 | 360 | 380 | 360 | 372 | 250,000 | 3,720 |
| 2014-03-20 | 373 | 373 | 359 | 360 | 218,000 | 3,600 |
| 2014-03-19 | 364 | 376 | 364 | 370 | 118,000 | 3,700 |
| 2014-03-18 | 364 | 367 | 361 | 366 | 93,000 | 3,660 |
| 2014-03-17 | 361 | 363 | 354 | 357 | 135,000 | 3,570 |
| 2014-03-14 | 367 | 371 | 363 | 363 | 381,000 | 3,630 |
| 2014-03-13 | 371 | 375 | 369 | 372 | 130,000 | 3,720 |
| 2014-03-12 | 376 | 378 | 371 | 371 | 87,000 | 3,710 |
| 2014-03-11 | 383 | 384 | 380 | 383 | 91,000 | 3,830 |
| 2014-03-10 | 382 | 384 | 380 | 381 | 68,000 | 3,810 |
| 2014-03-07 | 379 | 384 | 379 | 384 | 137,000 | 3,840 |
| 2014-03-06 | 374 | 377 | 370 | 377 | 59,000 | 3,770 |
| 2014-03-05 | 370 | 377 | 370 | 373 | 60,000 | 3,730 |
| 2014-03-04 | 361 | 371 | 361 | 370 | 163,000 | 3,700 |
| 2014-03-03 | 360 | 360 | 351 | 360 | 151,000 | 3,600 |
| 2014-02-28 | 369 | 370 | 357 | 361 | 274,000 | 3,610 |
| 2014-02-27 | 372 | 376 | 369 | 370 | 112,000 | 3,700 |
| 2014-02-26 | 377 | 384 | 373 | 374 | 159,000 | 3,740 |
| 2014-02-25 | 382 | 386 | 382 | 385 | 125,000 | 3,850 |
| 2014-02-24 | 381 | 386 | 373 | 377 | 107,000 | 3,770 |
| 2014-02-21 | 369 | 381 | 367 | 380 | 197,000 | 3,800 |
| 2014-02-20 | 372 | 373 | 363 | 363 | 147,000 | 3,630 |
| 2014-02-19 | 375 | 379 | 371 | 374 | 115,000 | 3,740 |
| 2014-02-18 | 372 | 384 | 370 | 382 | 204,000 | 3,820 |
| 2014-02-17 | 363 | 372 | 361 | 372 | 155,000 | 3,720 |
| 2014-02-14 | 364 | 369 | 359 | 363 | 327,000 | 3,630 |
| 2014-02-13 | 386 | 387 | 367 | 367 | 341,000 | 3,670 |
| 2014-02-12 | 390 | 394 | 385 | 386 | 180,000 | 3,860 |
| 2014-02-10 | 391 | 396 | 386 | 388 | 206,000 | 3,880 |
| 2014-02-07 | 384 | 391 | 384 | 387 | 295,000 | 3,870 |
| 2014-02-06 | 384 | 390 | 382 | 382 | 387,000 | 3,820 |
| 2014-02-05 | 383 | 384 | 379 | 384 | 459,000 | 3,840 |
| 2014-02-04 | 398 | 399 | 378 | 380 | 633,000 | 3,800 |
| 2014-02-03 | 411 | 414 | 409 | 410 | 355,000 | 4,100 |
| 2014-01-31 | 410 | 416 | 409 | 415 | 480,000 | 4,150 |
| 2014-01-30 | 408 | 411 | 406 | 409 | 295,000 | 4,090 |
| 2014-01-29 | 402 | 416 | 402 | 416 | 243,000 | 4,160 |
| 2014-01-28 | 400 | 404 | 400 | 401 | 322,000 | 4,010 |
| 2014-01-27 | 402 | 402 | 395 | 398 | 304,000 | 3,980 |
| 2014-01-24 | 412 | 412 | 406 | 407 | 378,000 | 4,070 |
| 2014-01-23 | 416 | 417 | 414 | 414 | 215,000 | 4,140 |
| 2014-01-22 | 416 | 417 | 411 | 416 | 280,000 | 4,160 |
| 2014-01-21 | 415 | 417 | 415 | 416 | 246,000 | 4,160 |
| 2014-01-20 | 415 | 416 | 412 | 414 | 252,000 | 4,140 |
| 2014-01-17 | 412 | 414 | 411 | 413 | 153,000 | 4,130 |
| 2014-01-16 | 411 | 416 | 409 | 413 | 305,000 | 4,130 |
| 2014-01-15 | 411 | 416 | 408 | 411 | 400,000 | 4,110 |
| 2014-01-14 | 412 | 412 | 406 | 408 | 393,000 | 4,080 |
| 2014-01-10 | 408 | 414 | 405 | 414 | 382,000 | 4,140 |
| 2014-01-09 | 407 | 412 | 406 | 410 | 271,000 | 4,100 |
| 2014-01-08 | 400 | 406 | 400 | 406 | 320,000 | 4,060 |
| 2014-01-07 | 398 | 403 | 393 | 397 | 526,000 | 3,970 |
| 2014-01-06 | 390 | 400 | 390 | 399 | 563,000 | 3,990 |
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
