8392 (株)大分銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 476 | 476 | 470 | 472 | 73,000 | 4,720 |
| 2015-12-29 | 457 | 472 | 457 | 471 | 104,000 | 4,710 |
| 2015-12-28 | 450 | 457 | 447 | 457 | 127,000 | 4,570 |
| 2015-12-25 | 462 | 462 | 446 | 449 | 150,000 | 4,490 |
| 2015-12-24 | 467 | 468 | 462 | 462 | 86,000 | 4,620 |
| 2015-12-22 | 470 | 471 | 461 | 465 | 207,000 | 4,650 |
| 2015-12-21 | 465 | 468 | 457 | 464 | 288,000 | 4,640 |
| 2015-12-18 | 464 | 476 | 462 | 464 | 350,000 | 4,640 |
| 2015-12-17 | 471 | 472 | 460 | 462 | 470,000 | 4,620 |
| 2015-12-16 | 461 | 469 | 459 | 460 | 478,000 | 4,600 |
| 2015-12-15 | 475 | 476 | 463 | 466 | 336,000 | 4,660 |
| 2015-12-14 | 468 | 477 | 468 | 475 | 187,000 | 4,750 |
| 2015-12-11 | 470 | 483 | 470 | 483 | 467,000 | 4,830 |
| 2015-12-10 | 481 | 482 | 475 | 478 | 169,000 | 4,780 |
| 2015-12-09 | 488 | 490 | 484 | 484 | 121,000 | 4,840 |
| 2015-12-08 | 494 | 497 | 491 | 494 | 181,000 | 4,940 |
| 2015-12-07 | 502 | 504 | 494 | 494 | 146,000 | 4,940 |
| 2015-12-04 | 498 | 500 | 494 | 494 | 141,000 | 4,940 |
| 2015-12-03 | 507 | 511 | 503 | 506 | 110,000 | 5,060 |
| 2015-12-02 | 507 | 516 | 507 | 510 | 164,000 | 5,100 |
| 2015-12-01 | 508 | 513 | 506 | 512 | 212,000 | 5,120 |
| 2015-11-30 | 500 | 506 | 498 | 504 | 199,000 | 5,040 |
| 2015-11-27 | 506 | 512 | 501 | 504 | 146,000 | 5,040 |
| 2015-11-26 | 514 | 517 | 505 | 506 | 419,000 | 5,060 |
| 2015-11-25 | 523 | 529 | 516 | 516 | 116,000 | 5,160 |
| 2015-11-24 | 525 | 529 | 523 | 526 | 147,000 | 5,260 |
| 2015-11-20 | 529 | 531 | 522 | 530 | 252,000 | 5,300 |
| 2015-11-19 | 523 | 534 | 523 | 530 | 164,000 | 5,300 |
| 2015-11-18 | 522 | 525 | 518 | 520 | 196,000 | 5,200 |
| 2015-11-17 | 527 | 527 | 518 | 520 | 308,000 | 5,200 |
| 2015-11-16 | 510 | 519 | 509 | 518 | 128,000 | 5,180 |
| 2015-11-13 | 516 | 529 | 514 | 514 | 162,000 | 5,140 |
| 2015-11-12 | 526 | 532 | 523 | 523 | 134,000 | 5,230 |
| 2015-11-11 | 518 | 533 | 518 | 530 | 293,000 | 5,300 |
| 2015-11-10 | 513 | 522 | 511 | 520 | 295,000 | 5,200 |
| 2015-11-09 | 514 | 522 | 509 | 513 | 249,000 | 5,130 |
| 2015-11-06 | 507 | 514 | 502 | 511 | 265,000 | 5,110 |
| 2015-11-05 | 500 | 512 | 500 | 508 | 216,000 | 5,080 |
| 2015-11-04 | 506 | 510 | 499 | 502 | 225,000 | 5,020 |
| 2015-11-02 | 509 | 509 | 500 | 506 | 225,000 | 5,060 |
| 2015-10-30 | 518 | 518 | 508 | 511 | 427,000 | 5,110 |
| 2015-10-29 | 510 | 517 | 510 | 515 | 643,000 | 5,150 |
| 2015-10-28 | 505 | 510 | 504 | 509 | 202,000 | 5,090 |
| 2015-10-27 | 504 | 508 | 501 | 502 | 177,000 | 5,020 |
| 2015-10-26 | 501 | 502 | 496 | 498 | 106,000 | 4,980 |
| 2015-10-23 | 495 | 498 | 487 | 496 | 160,000 | 4,960 |
| 2015-10-22 | 490 | 495 | 486 | 488 | 117,000 | 4,880 |
| 2015-10-21 | 473 | 491 | 473 | 491 | 313,000 | 4,910 |
| 2015-10-20 | 482 | 482 | 473 | 475 | 200,000 | 4,750 |
| 2015-10-19 | 478 | 481 | 472 | 476 | 155,000 | 4,760 |
| 2015-10-16 | 477 | 487 | 477 | 480 | 240,000 | 4,800 |
| 2015-10-15 | 460 | 479 | 460 | 478 | 412,000 | 4,780 |
| 2015-10-14 | 472 | 472 | 465 | 466 | 353,000 | 4,660 |
| 2015-10-13 | 480 | 483 | 470 | 471 | 271,000 | 4,710 |
| 2015-10-09 | 482 | 482 | 472 | 482 | 284,000 | 4,820 |
| 2015-10-08 | 490 | 492 | 478 | 478 | 317,000 | 4,780 |
| 2015-10-07 | 492 | 499 | 486 | 490 | 203,000 | 4,900 |
| 2015-10-06 | 491 | 495 | 489 | 493 | 332,000 | 4,930 |
| 2015-10-05 | 496 | 503 | 488 | 490 | 165,000 | 4,900 |
| 2015-10-02 | 500 | 501 | 493 | 496 | 135,000 | 4,960 |
| 2015-10-01 | 504 | 507 | 494 | 505 | 144,000 | 5,050 |
| 2015-09-30 | 494 | 506 | 492 | 496 | 199,000 | 4,960 |
| 2015-09-29 | 492 | 497 | 486 | 494 | 183,000 | 4,940 |
| 2015-09-28 | 492 | 504 | 490 | 502 | 138,000 | 5,020 |
| 2015-09-25 | 482 | 500 | 482 | 500 | 222,000 | 5,000 |
| 2015-09-24 | 483 | 498 | 482 | 482 | 236,000 | 4,820 |
| 2015-09-18 | 506 | 506 | 492 | 498 | 240,000 | 4,980 |
| 2015-09-17 | 513 | 513 | 500 | 506 | 142,000 | 5,060 |
| 2015-09-16 | 505 | 508 | 499 | 507 | 66,000 | 5,070 |
| 2015-09-15 | 506 | 512 | 498 | 503 | 96,000 | 5,030 |
| 2015-09-14 | 506 | 513 | 503 | 506 | 96,000 | 5,060 |
| 2015-09-11 | 493 | 511 | 493 | 509 | 327,000 | 5,090 |
| 2015-09-10 | 488 | 501 | 485 | 499 | 143,000 | 4,990 |
| 2015-09-09 | 493 | 502 | 492 | 502 | 131,000 | 5,020 |
| 2015-09-08 | 483 | 491 | 480 | 480 | 104,000 | 4,800 |
| 2015-09-07 | 484 | 495 | 482 | 486 | 101,000 | 4,860 |
| 2015-09-04 | 496 | 500 | 485 | 490 | 187,000 | 4,900 |
| 2015-09-03 | 496 | 507 | 495 | 497 | 239,000 | 4,970 |
| 2015-09-02 | 502 | 507 | 495 | 496 | 272,000 | 4,960 |
| 2015-09-01 | 510 | 516 | 505 | 505 | 145,000 | 5,050 |
| 2015-08-31 | 510 | 514 | 506 | 510 | 164,000 | 5,100 |
| 2015-08-28 | 517 | 520 | 512 | 513 | 184,000 | 5,130 |
| 2015-08-27 | 503 | 519 | 498 | 505 | 382,000 | 5,050 |
| 2015-08-26 | 482 | 499 | 482 | 495 | 426,000 | 4,950 |
| 2015-08-25 | 491 | 505 | 481 | 481 | 374,000 | 4,810 |
| 2015-08-24 | 505 | 508 | 498 | 501 | 402,000 | 5,010 |
| 2015-08-21 | 525 | 525 | 511 | 511 | 250,000 | 5,110 |
| 2015-08-20 | 540 | 542 | 529 | 529 | 170,000 | 5,290 |
| 2015-08-19 | 548 | 552 | 545 | 546 | 165,000 | 5,460 |
| 2015-08-18 | 557 | 557 | 551 | 554 | 83,000 | 5,540 |
| 2015-08-17 | 551 | 555 | 548 | 554 | 119,000 | 5,540 |
| 2015-08-14 | 556 | 561 | 551 | 551 | 101,000 | 5,510 |
| 2015-08-13 | 547 | 563 | 547 | 554 | 229,000 | 5,540 |
| 2015-08-12 | 554 | 557 | 549 | 555 | 145,000 | 5,550 |
| 2015-08-11 | 550 | 562 | 550 | 559 | 390,000 | 5,590 |
| 2015-08-10 | 549 | 551 | 543 | 551 | 83,000 | 5,510 |
| 2015-08-07 | 548 | 549 | 537 | 546 | 141,000 | 5,460 |
| 2015-08-06 | 548 | 552 | 545 | 548 | 165,000 | 5,480 |
| 2015-08-05 | 537 | 550 | 537 | 547 | 209,000 | 5,470 |
| 2015-08-04 | 535 | 544 | 535 | 543 | 211,000 | 5,430 |
| 2015-08-03 | 531 | 535 | 529 | 535 | 103,000 | 5,350 |
| 2015-07-31 | 534 | 535 | 530 | 535 | 98,000 | 5,350 |
| 2015-07-30 | 530 | 535 | 528 | 534 | 203,000 | 5,340 |
| 2015-07-29 | 531 | 532 | 521 | 526 | 97,000 | 5,260 |
| 2015-07-28 | 527 | 531 | 519 | 527 | 272,000 | 5,270 |
| 2015-07-27 | 532 | 537 | 530 | 531 | 131,000 | 5,310 |
| 2015-07-24 | 544 | 545 | 534 | 539 | 151,000 | 5,390 |
| 2015-07-23 | 535 | 545 | 532 | 545 | 142,000 | 5,450 |
| 2015-07-22 | 539 | 542 | 535 | 535 | 120,000 | 5,350 |
| 2015-07-21 | 548 | 549 | 543 | 545 | 80,000 | 5,450 |
| 2015-07-17 | 543 | 549 | 537 | 548 | 248,000 | 5,480 |
| 2015-07-16 | 540 | 543 | 535 | 543 | 167,000 | 5,430 |
| 2015-07-15 | 538 | 539 | 530 | 539 | 170,000 | 5,390 |
| 2015-07-14 | 528 | 537 | 528 | 536 | 270,000 | 5,360 |
| 2015-07-13 | 521 | 524 | 516 | 524 | 97,000 | 5,240 |
| 2015-07-10 | 514 | 524 | 512 | 516 | 324,000 | 5,160 |
| 2015-07-09 | 515 | 519 | 502 | 514 | 421,000 | 5,140 |
| 2015-07-08 | 536 | 536 | 516 | 516 | 379,000 | 5,160 |
| 2015-07-07 | 532 | 539 | 529 | 534 | 273,000 | 5,340 |
| 2015-07-06 | 532 | 532 | 522 | 523 | 200,000 | 5,230 |
| 2015-07-03 | 540 | 543 | 533 | 533 | 179,000 | 5,330 |
| 2015-07-02 | 533 | 541 | 532 | 541 | 402,000 | 5,410 |
| 2015-07-01 | 526 | 533 | 521 | 530 | 409,000 | 5,300 |
| 2015-06-30 | 521 | 523 | 514 | 522 | 330,000 | 5,220 |
| 2015-06-29 | 523 | 527 | 519 | 521 | 352,000 | 5,210 |
| 2015-06-26 | 529 | 531 | 521 | 529 | 209,000 | 5,290 |
| 2015-06-25 | 526 | 534 | 522 | 531 | 383,000 | 5,310 |
| 2015-06-24 | 527 | 532 | 521 | 526 | 295,000 | 5,260 |
| 2015-06-23 | 522 | 528 | 510 | 525 | 435,000 | 5,250 |
| 2015-06-22 | 511 | 523 | 508 | 523 | 272,000 | 5,230 |
| 2015-06-19 | 507 | 513 | 504 | 512 | 254,000 | 5,120 |
| 2015-06-18 | 505 | 510 | 499 | 504 | 221,000 | 5,040 |
| 2015-06-17 | 507 | 510 | 505 | 507 | 198,000 | 5,070 |
| 2015-06-16 | 516 | 521 | 506 | 508 | 337,000 | 5,080 |
| 2015-06-15 | 516 | 524 | 516 | 522 | 170,000 | 5,220 |
| 2015-06-12 | 522 | 525 | 517 | 523 | 435,000 | 5,230 |
| 2015-06-11 | 515 | 529 | 515 | 525 | 541,000 | 5,250 |
| 2015-06-10 | 517 | 520 | 511 | 512 | 191,000 | 5,120 |
| 2015-06-09 | 514 | 523 | 509 | 515 | 435,000 | 5,150 |
| 2015-06-08 | 525 | 525 | 516 | 520 | 326,000 | 5,200 |
| 2015-06-05 | 514 | 521 | 514 | 516 | 297,000 | 5,160 |
| 2015-06-04 | 517 | 526 | 515 | 519 | 338,000 | 5,190 |
| 2015-06-03 | 526 | 531 | 517 | 520 | 400,000 | 5,200 |
| 2015-06-02 | 523 | 543 | 523 | 531 | 991,000 | 5,310 |
| 2015-06-01 | 514 | 524 | 514 | 523 | 416,000 | 5,230 |
| 2015-05-29 | 514 | 523 | 513 | 520 | 448,000 | 5,200 |
| 2015-05-28 | 510 | 514 | 510 | 514 | 423,000 | 5,140 |
| 2015-05-27 | 504 | 514 | 503 | 513 | 553,000 | 5,130 |
| 2015-05-26 | 505 | 510 | 505 | 507 | 396,000 | 5,070 |
| 2015-05-25 | 508 | 513 | 506 | 507 | 173,000 | 5,070 |
| 2015-05-22 | 505 | 509 | 502 | 509 | 283,000 | 5,090 |
| 2015-05-21 | 496 | 511 | 496 | 506 | 550,000 | 5,060 |
| 2015-05-20 | 498 | 504 | 496 | 498 | 277,000 | 4,980 |
| 2015-05-19 | 493 | 501 | 492 | 500 | 440,000 | 5,000 |
| 2015-05-18 | 477 | 496 | 477 | 496 | 602,000 | 4,960 |
| 2015-05-15 | 473 | 484 | 473 | 483 | 288,000 | 4,830 |
| 2015-05-14 | 484 | 487 | 472 | 475 | 491,000 | 4,750 |
| 2015-05-13 | 493 | 494 | 482 | 487 | 360,000 | 4,870 |
| 2015-05-12 | 484 | 495 | 481 | 493 | 913,000 | 4,930 |
| 2015-05-11 | 482 | 488 | 481 | 485 | 367,000 | 4,850 |
| 2015-05-08 | 475 | 480 | 474 | 478 | 244,000 | 4,780 |
| 2015-05-07 | 468 | 478 | 465 | 474 | 471,000 | 4,740 |
| 2015-05-01 | 463 | 469 | 461 | 466 | 280,000 | 4,660 |
| 2015-04-30 | 475 | 476 | 465 | 470 | 365,000 | 4,700 |
| 2015-04-28 | 475 | 480 | 472 | 475 | 166,000 | 4,750 |
| 2015-04-27 | 483 | 483 | 472 | 476 | 193,000 | 4,760 |
| 2015-04-24 | 482 | 482 | 477 | 481 | 138,000 | 4,810 |
| 2015-04-23 | 480 | 486 | 475 | 480 | 382,000 | 4,800 |
| 2015-04-22 | 483 | 485 | 476 | 480 | 399,000 | 4,800 |
| 2015-04-21 | 475 | 483 | 475 | 478 | 355,000 | 4,780 |
| 2015-04-20 | 476 | 483 | 470 | 478 | 378,000 | 4,780 |
| 2015-04-17 | 476 | 483 | 471 | 476 | 545,000 | 4,760 |
| 2015-04-16 | 463 | 478 | 462 | 476 | 371,000 | 4,760 |
| 2015-04-15 | 460 | 466 | 459 | 462 | 143,000 | 4,620 |
| 2015-04-14 | 461 | 470 | 460 | 462 | 300,000 | 4,620 |
| 2015-04-13 | 465 | 465 | 456 | 457 | 151,000 | 4,570 |
| 2015-04-10 | 466 | 468 | 460 | 462 | 187,000 | 4,620 |
| 2015-04-09 | 470 | 471 | 464 | 466 | 166,000 | 4,660 |
| 2015-04-08 | 467 | 471 | 466 | 468 | 128,000 | 4,680 |
| 2015-04-07 | 458 | 465 | 458 | 463 | 187,000 | 4,630 |
| 2015-04-06 | 461 | 461 | 456 | 457 | 66,000 | 4,570 |
| 2015-04-03 | 468 | 471 | 454 | 461 | 423,000 | 4,610 |
| 2015-04-02 | 464 | 475 | 460 | 472 | 358,000 | 4,720 |
| 2015-04-01 | 468 | 469 | 458 | 466 | 364,000 | 4,660 |
| 2015-03-31 | 474 | 475 | 465 | 467 | 437,000 | 4,670 |
| 2015-03-30 | 466 | 474 | 460 | 472 | 353,000 | 4,720 |
| 2015-03-27 | 471 | 478 | 460 | 465 | 435,000 | 4,650 |
| 2015-03-26 | 478 | 486 | 472 | 475 | 322,000 | 4,750 |
| 2015-03-25 | 486 | 492 | 480 | 482 | 507,000 | 4,820 |
| 2015-03-24 | 481 | 484 | 474 | 483 | 432,000 | 4,830 |
| 2015-03-23 | 481 | 484 | 474 | 479 | 371,000 | 4,790 |
| 2015-03-20 | 486 | 488 | 478 | 480 | 295,000 | 4,800 |
| 2015-03-19 | 487 | 491 | 479 | 486 | 647,000 | 4,860 |
| 2015-03-18 | 477 | 483 | 476 | 483 | 425,000 | 4,830 |
| 2015-03-17 | 472 | 475 | 468 | 473 | 221,000 | 4,730 |
| 2015-03-16 | 468 | 472 | 466 | 469 | 260,000 | 4,690 |
| 2015-03-13 | 468 | 470 | 465 | 467 | 462,000 | 4,670 |
| 2015-03-12 | 463 | 466 | 462 | 464 | 262,000 | 4,640 |
| 2015-03-11 | 454 | 464 | 453 | 461 | 165,000 | 4,610 |
| 2015-03-10 | 459 | 460 | 453 | 458 | 253,000 | 4,580 |
| 2015-03-09 | 457 | 459 | 450 | 456 | 300,000 | 4,560 |
| 2015-03-06 | 465 | 467 | 461 | 464 | 285,000 | 4,640 |
| 2015-03-05 | 455 | 466 | 454 | 466 | 473,000 | 4,660 |
| 2015-03-04 | 457 | 460 | 451 | 457 | 434,000 | 4,570 |
| 2015-03-03 | 457 | 459 | 452 | 454 | 342,000 | 4,540 |
| 2015-03-02 | 454 | 458 | 449 | 452 | 276,000 | 4,520 |
| 2015-02-27 | 450 | 458 | 450 | 457 | 532,000 | 4,570 |
| 2015-02-26 | 450 | 451 | 445 | 449 | 243,000 | 4,490 |
| 2015-02-25 | 453 | 454 | 447 | 450 | 257,000 | 4,500 |
| 2015-02-24 | 450 | 453 | 446 | 448 | 219,000 | 4,480 |
| 2015-02-23 | 456 | 456 | 444 | 448 | 296,000 | 4,480 |
| 2015-02-20 | 450 | 454 | 447 | 452 | 345,000 | 4,520 |
| 2015-02-19 | 440 | 450 | 440 | 450 | 400,000 | 4,500 |
| 2015-02-18 | 440 | 441 | 436 | 440 | 419,000 | 4,400 |
| 2015-02-17 | 435 | 438 | 430 | 436 | 372,000 | 4,360 |
| 2015-02-16 | 429 | 439 | 428 | 435 | 358,000 | 4,350 |
| 2015-02-13 | 428 | 433 | 423 | 428 | 311,000 | 4,280 |
| 2015-02-12 | 420 | 429 | 419 | 425 | 436,000 | 4,250 |
| 2015-02-10 | 429 | 429 | 415 | 419 | 309,000 | 4,190 |
| 2015-02-09 | 425 | 431 | 425 | 430 | 258,000 | 4,300 |
| 2015-02-06 | 423 | 425 | 420 | 424 | 213,000 | 4,240 |
| 2015-02-05 | 421 | 422 | 411 | 419 | 263,000 | 4,190 |
| 2015-02-04 | 413 | 424 | 411 | 417 | 462,000 | 4,170 |
| 2015-02-03 | 418 | 418 | 410 | 412 | 239,000 | 4,120 |
| 2015-02-02 | 411 | 417 | 408 | 416 | 264,000 | 4,160 |
| 2015-01-30 | 412 | 420 | 411 | 415 | 243,000 | 4,150 |
| 2015-01-29 | 407 | 414 | 406 | 409 | 204,000 | 4,090 |
| 2015-01-28 | 406 | 410 | 406 | 409 | 136,000 | 4,090 |
| 2015-01-27 | 408 | 412 | 406 | 412 | 196,000 | 4,120 |
| 2015-01-26 | 400 | 403 | 397 | 403 | 118,000 | 4,030 |
| 2015-01-23 | 401 | 405 | 400 | 403 | 156,000 | 4,030 |
| 2015-01-22 | 404 | 404 | 392 | 397 | 444,000 | 3,970 |
| 2015-01-21 | 408 | 409 | 402 | 402 | 182,000 | 4,020 |
| 2015-01-20 | 407 | 412 | 406 | 410 | 361,000 | 4,100 |
| 2015-01-19 | 409 | 409 | 403 | 405 | 238,000 | 4,050 |
| 2015-01-16 | 402 | 405 | 390 | 404 | 422,000 | 4,040 |
| 2015-01-15 | 407 | 415 | 402 | 405 | 417,000 | 4,050 |
| 2015-01-14 | 414 | 414 | 403 | 405 | 174,000 | 4,050 |
| 2015-01-13 | 418 | 418 | 406 | 414 | 227,000 | 4,140 |
| 2015-01-09 | 417 | 420 | 415 | 418 | 241,000 | 4,180 |
| 2015-01-08 | 415 | 418 | 412 | 415 | 160,000 | 4,150 |
| 2015-01-07 | 412 | 417 | 411 | 414 | 195,000 | 4,140 |
| 2015-01-06 | 424 | 424 | 415 | 418 | 251,000 | 4,180 |
| 2015-01-05 | 429 | 430 | 420 | 429 | 106,000 | 4,290 |
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
