1. HOME >
  2. 株価時系列 >
  3. 8392 >
  4. 2016年

8392 (株)大分銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30438441433437159,0004,370
2016-12-29443445436438296,0004,380
2016-12-28448448441447147,0004,470
2016-12-27444448441444169,0004,440
2016-12-26451451442444224,0004,440
2016-12-22451455447449513,0004,490
2016-12-21444451443450550,0004,500
2016-12-20444444435439307,0004,390
2016-12-19444447442444198,0004,440
2016-12-16444447438444415,0004,440
2016-12-15440447438442412,0004,420
2016-12-14437439430436390,0004,360
2016-12-13434435430434241,0004,340
2016-12-12443444431434305,0004,340
2016-12-09435440435440499,0004,400
2016-12-08441441434437413,0004,370
2016-12-07425438424436573,0004,360
2016-12-06411422411420386,0004,200
2016-12-05414419405406277,0004,060
2016-12-02417420414420265,0004,200
2016-12-01416422414416322,0004,160
2016-11-30408411405408306,0004,080
2016-11-29402417399406587,0004,060
2016-11-28398404396403183,0004,030
2016-11-25395400392400257,0004,000
2016-11-24408408395396232,0003,960
2016-11-22409410403405216,0004,050
2016-11-21410411405410209,0004,100
2016-11-18404408399407435,0004,070
2016-11-17400400391399418,0003,990
2016-11-16394405394405455,0004,050
2016-11-15398400384390429,0003,900
2016-11-14391400391395347,0003,950
2016-11-11390408384387649,0003,870
2016-11-10384392377382603,0003,820
2016-11-09399403362370516,0003,700
2016-11-08395400394398236,0003,980
2016-11-07391396391393240,0003,930
2016-11-04391392384386250,0003,860
2016-11-02392396387395324,0003,950
2016-11-01398398391397460,0003,970
2016-10-31399399393398227,0003,980
2016-10-28394399392397452,0003,970
2016-10-27392393389393200,0003,930
2016-10-26390393388393216,0003,930
2016-10-25385392385389253,0003,890
2016-10-24386390383389147,0003,890
2016-10-21385390384385265,0003,850
2016-10-20382384380383171,0003,830
2016-10-19378387378385166,0003,850
2016-10-18372380369379307,0003,790
2016-10-17380384372374335,0003,740
2016-10-14374377372375271,0003,750
2016-10-13379382372374198,0003,740
2016-10-12375381374376180,0003,760
2016-10-11379384378382126,0003,820
2016-10-07374376366376177,0003,760
2016-10-06377384372374262,0003,740
2016-10-05375379369371255,0003,710
2016-10-04368379366375274,0003,750
2016-10-03367376363366205,0003,660
2016-09-30369369355366502,0003,660
2016-09-29361373355372358,0003,720
2016-09-28359361353360377,0003,600
2016-09-27360367347365350,0003,650
2016-09-26378380363364364,0003,640
2016-09-23374386369382479,0003,820
2016-09-21355379346373431,0003,730
2016-09-20353362351355464,0003,550
2016-09-16346359346354400,0003,540
2016-09-15354354344346183,0003,460
2016-09-14339358335357313,0003,570
2016-09-13346346339342146,0003,420
2016-09-12344357343346297,0003,460
2016-09-09344352342347350,0003,470
2016-09-08341348340344178,0003,440
2016-09-07344355337339362,0003,390
2016-09-06347351346348121,0003,480
2016-09-05353353344346298,0003,460
2016-09-02343354341354272,0003,540
2016-09-01343353340343423,0003,430
2016-08-31336340335338210,0003,380
2016-08-30329336327333112,0003,330
2016-08-2932733032532884,0003,280
2016-08-2632032431832279,0003,220
2016-08-2532332632132253,0003,220
2016-08-24317337317325124,0003,250
2016-08-23323323315317118,0003,170
2016-08-2231832331832276,0003,220
2016-08-1931932131631872,0003,180
2016-08-18322329318319117,0003,190
2016-08-17312326311325210,0003,250
2016-08-16323328315315131,0003,150
2016-08-15329334321323184,0003,230
2016-08-12343344324335193,0003,350
2016-08-10336341336337154,0003,370
2016-08-09334346328343407,0003,430
2016-08-08323329320326143,0003,260
2016-08-05316322313315117,0003,150
2016-08-04310318305316139,0003,160
2016-08-03314318306308239,0003,080
2016-08-02331331321322200,0003,220
2016-08-01330337321334240,0003,340
2016-07-29312339308333451,0003,330
2016-07-2831731731131396,0003,130
2016-07-27322328319321236,0003,210
2016-07-26318323318320153,0003,200
2016-07-25321328319320149,0003,200
2016-07-22320327319320227,0003,200
2016-07-21320327317320125,0003,200
2016-07-20323323311316104,0003,160
2016-07-1932332331632071,0003,200
2016-07-15316325316321166,0003,210
2016-07-14309319309313204,0003,130
2016-07-13307316305314168,0003,140
2016-07-12306317303304344,0003,040
2016-07-11292310292304180,0003,040
2016-07-08294297290290152,0002,900
2016-07-07293304292294145,0002,940
2016-07-06296296290295121,0002,950
2016-07-05295300293299167,0002,990
2016-07-04304304297298114,0002,980
2016-07-01299303297302187,0003,020
2016-06-30293298289294202,0002,940
2016-06-29292295286293117,0002,930
2016-06-28285292282285245,0002,850
2016-06-27290292285290262,0002,900
2016-06-24307308278282223,0002,820
2016-06-2330030429930380,0003,030
2016-06-2230230229730193,0003,010
2016-06-21298303296302211,0003,020
2016-06-2029229829229877,0002,980
2016-06-17298298289291151,0002,910
2016-06-16295297290291155,0002,910
2016-06-15295300293297160,0002,970
2016-06-14298298293295128,0002,950
2016-06-13306306299299189,0002,990
2016-06-10312312307309248,0003,090
2016-06-09311311307310113,0003,100
2016-06-08314314308313151,0003,130
2016-06-07314316313315107,0003,150
2016-06-06314314312314141,0003,140
2016-06-03319323316318128,0003,180
2016-06-02330330318319193,0003,190
2016-06-01328336327329176,0003,290
2016-05-31327330325327278,0003,270
2016-05-30326328322328143,0003,280
2016-05-27324325322323106,0003,230
2016-05-26327328321323106,0003,230
2016-05-25326328322323185,0003,230
2016-05-2432632632032179,0003,210
2016-05-23328329321327182,0003,270
2016-05-20322329322328156,0003,280
2016-05-19327335320322254,0003,220
2016-05-18320328320326203,0003,260
2016-05-17319320311320193,0003,200
2016-05-16312321312319161,0003,190
2016-05-13323323312314289,0003,140
2016-05-1232032531832363,0003,230
2016-05-11326330321323239,0003,230
2016-05-10319326316321262,0003,210
2016-05-09318326317318144,0003,180
2016-05-06324324316319180,0003,190
2016-05-02322333314316256,0003,160
2016-04-28358359326335282,0003,350
2016-04-27353356350354126,0003,540
2016-04-26352352344350101,0003,500
2016-04-25356357348352281,0003,520
2016-04-22342363337352534,0003,520
2016-04-21344344340342261,0003,420
2016-04-20340348337338161,0003,380
2016-04-19333341327339221,0003,390
2016-04-18334337323326367,0003,260
2016-04-1534634633934297,0003,420
2016-04-14335350335350191,0003,500
2016-04-13325331323328285,0003,280
2016-04-12318329317324235,0003,240
2016-04-11327327316318242,0003,180
2016-04-08324337317330214,0003,300
2016-04-07327332326329209,0003,290
2016-04-06330337328330226,0003,300
2016-04-05339341330330202,0003,300
2016-04-04338346338344146,0003,440
2016-04-01357357335336208,0003,360
2016-03-31350358346351204,0003,510
2016-03-30364364349350123,0003,500
2016-03-29367369362364154,0003,640
2016-03-28359367358367122,0003,670
2016-03-25360360354357128,0003,570
2016-03-24367368360361175,0003,610
2016-03-23373374367369180,0003,690
2016-03-22367373367372140,0003,720
2016-03-18366369358367252,0003,670
2016-03-17366371365366126,0003,660
2016-03-16371372365366170,0003,660
2016-03-15373378369374313,0003,740
2016-03-14365379365375245,0003,750
2016-03-11355366352362359,0003,620
2016-03-10350362348360235,0003,600
2016-03-09352354342346280,0003,460
2016-03-08362367350356252,0003,560
2016-03-07362366359362178,0003,620
2016-03-04354364347363321,0003,630
2016-03-03348360348354205,0003,540
2016-03-02354360346349196,0003,490
2016-03-01345351344350239,0003,500
2016-02-29345352344347362,0003,470
2016-02-26336346336344435,0003,440
2016-02-25337343333333334,0003,330
2016-02-24326342326337360,0003,370
2016-02-23341343325329406,0003,290
2016-02-22334345331339332,0003,390
2016-02-19340343331334591,0003,340
2016-02-18348351339344688,0003,440
2016-02-17340350340343394,0003,430
2016-02-16345351340341756,0003,410
2016-02-15342352340349641,0003,490
2016-02-12333339328334901,0003,340
2016-02-10352355336341734,0003,410
2016-02-09355368350353581,0003,530
2016-02-08371377362371492,0003,710
2016-02-05386391376379406,0003,790
2016-02-04386396384389460,0003,890
2016-02-03393397384386573,0003,860
2016-02-02395404387398583,0003,980
2016-02-01416417395402538,0004,020
2016-01-29415424397414360,0004,140
2016-01-28411412408410164,0004,100
2016-01-27408416408413222,0004,130
2016-01-26402407397400275,0004,000
2016-01-25420421410412110,0004,120
2016-01-22405421405420248,0004,200
2016-01-21400413399399302,0003,990
2016-01-20413414404406243,0004,060
2016-01-19415422414418252,0004,180
2016-01-18412421412418112,0004,180
2016-01-15435438425428248,0004,280
2016-01-14420437419436315,0004,360
2016-01-13429436427434206,0004,340
2016-01-12423433422428281,0004,280
2016-01-08425437424433229,0004,330
2016-01-07439443433433207,0004,330
2016-01-06450455443446161,0004,460
2016-01-05458461454454153,0004,540
2016-01-0446447245745885,0004,580

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