8392 (株)大分銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,804	2,814	2,783	2,783	5,600	2,783
2019-12-27	2,790	2,826	2,788	2,823	10,900	2,823
2019-12-26	2,735	2,772	2,735	2,772	16,700	2,772
2019-12-25	2,797	2,797	2,735	2,742	11,500	2,742
2019-12-24	2,797	2,797	2,772	2,774	12,000	2,774
2019-12-23	2,883	2,884	2,790	2,797	32,100	2,797
2019-12-20	2,810	2,882	2,792	2,881	39,100	2,881
2019-12-19	2,807	2,820	2,790	2,802	8,800	2,802
2019-12-18	2,829	2,854	2,809	2,822	15,000	2,822
2019-12-17	2,810	2,829	2,787	2,829	14,400	2,829
2019-12-16	2,801	2,817	2,785	2,800	7,300	2,800
2019-12-13	2,750	2,825	2,750	2,801	45,800	2,801
2019-12-12	2,757	2,757	2,727	2,736	14,700	2,736
2019-12-11	2,779	2,785	2,740	2,754	21,500	2,754
2019-12-10	2,785	2,796	2,779	2,783	8,500	2,783
2019-12-09	2,804	2,810	2,776	2,796	8,200	2,796
2019-12-06	2,810	2,815	2,777	2,785	7,700	2,785
2019-12-05	2,797	2,806	2,784	2,789	6,000	2,789
2019-12-04	2,776	2,797	2,739	2,797	12,800	2,797
2019-12-03	2,841	2,841	2,780	2,780	13,300	2,780
2019-12-02	2,846	2,878	2,836	2,854	12,600	2,854
2019-11-29	2,819	2,845	2,816	2,845	7,200	2,845
2019-11-28	2,830	2,830	2,785	2,819	17,200	2,819
2019-11-27	2,852	2,852	2,819	2,830	9,900	2,830
2019-11-26	2,833	2,861	2,822	2,830	12,800	2,830
2019-11-25	2,854	2,854	2,807	2,814	6,400	2,814
2019-11-22	2,881	2,884	2,822	2,827	11,700	2,827
2019-11-21	2,822	2,882	2,796	2,882	14,800	2,882
2019-11-20	2,805	2,835	2,805	2,817	8,800	2,817
2019-11-19	2,920	2,920	2,824	2,842	14,800	2,842
2019-11-18	2,944	2,944	2,887	2,920	12,500	2,920
2019-11-15	2,868	2,935	2,868	2,917	14,500	2,917
2019-11-14	2,904	2,904	2,828	2,846	16,600	2,846
2019-11-13	2,921	2,942	2,885	2,900	14,600	2,900
2019-11-12	2,980	3,025	2,923	2,959	19,400	2,959
2019-11-11	3,045	3,070	3,015	3,040	12,700	3,040
2019-11-08	3,065	3,085	3,025	3,040	15,800	3,040
2019-11-07	3,015	3,075	3,015	3,050	8,400	3,050
2019-11-06	3,070	3,100	3,070	3,070	12,800	3,070
2019-11-05	3,015	3,095	2,990	3,070	23,800	3,070
2019-11-01	2,999	2,999	2,953	2,984	6,000	2,984
2019-10-31	2,997	3,015	2,926	3,010	19,300	3,010
2019-10-30	2,955	2,994	2,878	2,994	42,500	2,994
2019-10-29	2,932	2,982	2,932	2,938	14,400	2,938
2019-10-28	2,901	2,913	2,857	2,899	16,400	2,899
2019-10-25	2,900	2,906	2,864	2,900	11,500	2,900
2019-10-24	2,897	2,910	2,851	2,900	16,200	2,900
2019-10-23	2,829	2,869	2,783	2,863	15,000	2,863
2019-10-21	2,858	2,861	2,817	2,828	10,900	2,828
2019-10-18	2,875	2,904	2,819	2,837	16,900	2,837
2019-10-17	2,906	2,906	2,843	2,852	11,900	2,852
2019-10-16	2,875	2,912	2,863	2,887	15,300	2,887
2019-10-15	2,856	2,874	2,838	2,842	15,300	2,842
2019-10-11	2,778	2,795	2,758	2,791	13,300	2,791
2019-10-10	2,821	2,821	2,753	2,775	9,000	2,775
2019-10-09	2,824	2,824	2,766	2,806	14,000	2,806
2019-10-08	2,784	2,851	2,784	2,851	19,600	2,851
2019-10-07	2,814	2,814	2,753	2,758	12,200	2,758
2019-10-04	2,816	2,826	2,779	2,814	10,300	2,814
2019-10-03	2,927	2,927	2,829	2,853	23,100	2,853
2019-10-02	2,900	2,985	2,900	2,977	14,500	2,977
2019-10-01	2,915	2,953	2,904	2,928	10,000	2,928
2019-09-30	2,945	2,945	2,861	2,898	15,200	2,898
2019-09-27	3,020	3,020	2,924	2,967	11,600	2,967
2019-09-26	3,020	3,045	2,982	3,020	29,400	3,020
2019-09-25	3,025	3,030	3,010	3,020	9,900	3,020
2019-09-24	3,040	3,060	2,981	3,020	15,100	3,020
2019-09-20	3,045	3,045	3,015	3,040	15,900	3,040
2019-09-19	3,005	3,035	2,995	3,020	21,200	3,020
2019-09-18	3,035	3,050	2,968	2,994	16,100	2,994
2019-09-17	3,000	3,100	3,000	3,030	22,900	3,030
2019-09-13	3,070	3,080	3,060	3,060	42,500	3,060
2019-09-12	3,080	3,095	3,050	3,070	18,500	3,070
2019-09-11	2,909	3,070	2,849	3,060	28,200	3,060
2019-09-10	2,844	2,889	2,842	2,862	28,400	2,862
2019-09-09	2,833	2,852	2,824	2,852	6,900	2,852
2019-09-06	2,868	2,874	2,815	2,828	3,600	2,828
2019-09-05	2,815	2,878	2,801	2,868	15,600	2,868
2019-09-04	2,866	2,866	2,818	2,818	7,600	2,818
2019-09-03	2,938	2,938	2,875	2,875	7,900	2,875
2019-09-02	2,971	2,981	2,933	2,933	3,400	2,933
2019-08-30	2,969	2,997	2,969	2,985	14,600	2,985
2019-08-29	2,995	2,995	2,963	2,966	4,200	2,966
2019-08-28	2,964	2,998	2,964	2,995	7,300	2,995
2019-08-27	3,000	3,000	2,963	2,979	10,300	2,979
2019-08-26	2,971	3,005	2,959	2,983	12,600	2,983
2019-08-23	3,025	3,050	3,020	3,025	6,800	3,025
2019-08-22	3,015	3,050	2,982	3,050	10,100	3,050
2019-08-21	2,995	3,000	2,959	2,992	8,300	2,992
2019-08-20	2,994	2,995	2,974	2,995	5,500	2,995
2019-08-19	2,931	2,990	2,931	2,966	7,700	2,966
2019-08-16	2,851	2,937	2,851	2,927	7,700	2,927
2019-08-15	2,829	2,898	2,826	2,892	6,600	2,892
2019-08-14	2,914	2,950	2,832	2,950	17,200	2,950
2019-08-13	2,807	2,815	2,742	2,814	16,700	2,814
2019-08-09	2,920	2,920	2,827	2,857	7,500	2,857
2019-08-08	2,903	2,923	2,903	2,920	30,700	2,920
2019-08-07	2,865	2,924	2,865	2,917	11,200	2,917
2019-08-06	2,855	2,921	2,823	2,901	13,400	2,901
2019-08-05	2,975	2,980	2,900	2,927	22,300	2,927
2019-08-02	3,055	3,055	3,005	3,025	24,800	3,025
2019-08-01	3,085	3,105	3,085	3,105	6,800	3,105
2019-07-31	3,060	3,120	3,045	3,090	19,500	3,090
2019-07-30	3,075	3,125	3,075	3,120	11,900	3,120
2019-07-29	3,075	3,090	3,050	3,080	7,000	3,080
2019-07-26	3,045	3,095	3,040	3,095	9,000	3,095
2019-07-25	3,040	3,080	3,030	3,075	10,000	3,075
2019-07-24	3,145	3,160	2,999	3,040	21,600	3,040
2019-07-23	3,095	3,155	3,090	3,140	7,400	3,140
2019-07-22	3,140	3,170	3,095	3,095	18,500	3,095
2019-07-19	3,115	3,155	3,115	3,130	7,800	3,130
2019-07-18	3,125	3,125	3,070	3,105	31,000	3,105
2019-07-17	3,125	3,190	3,110	3,150	11,500	3,150
2019-07-16	3,115	3,145	3,105	3,140	6,400	3,140
2019-07-12	3,140	3,185	3,140	3,150	9,000	3,150
2019-07-11	3,050	3,145	3,050	3,140	9,300	3,140
2019-07-10	3,010	3,075	3,010	3,060	20,000	3,060
2019-07-09	3,070	3,095	3,010	3,020	14,400	3,020
2019-07-08	3,075	3,130	3,070	3,075	16,400	3,075
2019-07-05	3,105	3,120	3,055	3,095	6,600	3,095
2019-07-04	3,035	3,125	3,035	3,110	11,100	3,110
2019-07-03	3,075	3,075	3,025	3,035	16,500	3,035
2019-07-02	3,065	3,080	3,030	3,075	9,000	3,075
2019-07-01	3,060	3,075	3,030	3,065	26,400	3,065
2019-06-28	3,100	3,120	3,010	3,020	20,000	3,020
2019-06-27	3,095	3,140	3,095	3,125	6,800	3,125
2019-06-26	3,095	3,110	3,040	3,100	17,700	3,100
2019-06-25	3,095	3,120	2,997	3,120	41,400	3,120
2019-06-24	3,090	3,120	3,090	3,095	11,200	3,095
2019-06-21	3,055	3,135	3,055	3,080	66,600	3,080
2019-06-20	3,105	3,110	3,040	3,050	13,600	3,050
2019-06-19	3,075	3,130	3,075	3,110	12,900	3,110
2019-06-18	3,135	3,135	3,040	3,060	14,400	3,060
2019-06-17	3,150	3,155	3,105	3,130	8,500	3,130
2019-06-14	3,135	3,170	3,120	3,150	25,300	3,150
2019-06-13	3,190	3,190	3,140	3,155	16,600	3,155
2019-06-12	3,250	3,265	3,190	3,190	7,200	3,190
2019-06-11	3,265	3,280	3,240	3,255	4,700	3,255
2019-06-10	3,230	3,265	3,215	3,255	7,000	3,255
2019-06-07	3,215	3,255	3,195	3,230	8,000	3,230
2019-06-06	3,205	3,275	3,205	3,215	10,700	3,215
2019-06-05	3,175	3,270	3,175	3,230	11,500	3,230
2019-06-04	3,105	3,175	3,100	3,175	17,600	3,175
2019-06-03	3,105	3,175	3,105	3,145	8,400	3,145
2019-05-31	3,180	3,180	3,135	3,160	9,700	3,160
2019-05-30	3,215	3,225	3,180	3,180	8,000	3,180
2019-05-29	3,250	3,260	3,205	3,245	11,400	3,245
2019-05-28	3,315	3,345	3,285	3,285	9,600	3,285
2019-05-27	3,290	3,315	3,255	3,315	4,300	3,315
2019-05-24	3,210	3,275	3,190	3,260	8,900	3,260
2019-05-23	3,210	3,245	3,195	3,225	7,600	3,225
2019-05-22	3,265	3,290	3,225	3,240	9,400	3,240
2019-05-21	3,200	3,255	3,200	3,245	11,900	3,245
2019-05-20	3,200	3,225	3,175	3,200	6,300	3,200
2019-05-17	3,170	3,205	3,160	3,185	10,000	3,185
2019-05-16	3,080	3,170	3,040	3,170	14,400	3,170
2019-05-15	3,110	3,255	3,040	3,150	25,800	3,150
2019-05-14	3,020	3,045	2,905	3,040	28,900	3,040
2019-05-13	3,150	3,170	3,000	3,090	18,000	3,090
2019-05-10	3,230	3,250	3,170	3,210	14,700	3,210
2019-05-09	3,285	3,285	3,205	3,230	15,100	3,230
2019-05-08	3,365	3,365	3,310	3,330	13,000	3,330
2019-05-07	3,330	3,395	3,305	3,390	16,700	3,390
2019-04-26	3,335	3,365	3,315	3,345	5,400	3,345
2019-04-25	3,335	3,385	3,285	3,385	7,600	3,385
2019-04-24	3,380	3,380	3,290	3,310	9,800	3,310
2019-04-23	3,370	3,395	3,350	3,380	3,700	3,380
2019-04-22	3,390	3,390	3,315	3,365	7,000	3,365
2019-04-19	3,425	3,425	3,380	3,390	3,400	3,390
2019-04-18	3,460	3,460	3,375	3,395	9,500	3,395
2019-04-17	3,460	3,480	3,425	3,460	10,400	3,460
2019-04-16	3,535	3,535	3,440	3,460	6,600	3,460
2019-04-15	3,440	3,545	3,435	3,545	20,500	3,545
2019-04-12	3,450	3,450	3,350	3,370	11,000	3,370
2019-04-11	3,405	3,440	3,350	3,430	8,100	3,430
2019-04-10	3,400	3,435	3,390	3,430	5,800	3,430
2019-04-09	3,485	3,490	3,440	3,465	4,800	3,465
2019-04-08	3,530	3,530	3,490	3,510	3,500	3,510
2019-04-05	3,565	3,580	3,525	3,560	6,300	3,560
2019-04-04	3,550	3,605	3,510	3,585	8,500	3,585
2019-04-03	3,515	3,555	3,510	3,545	8,400	3,545
2019-04-02	3,575	3,590	3,535	3,550	11,500	3,550
2019-04-01	3,530	3,585	3,500	3,560	19,000	3,560
2019-03-29	3,575	3,575	3,455	3,460	18,300	3,460
2019-03-28	3,610	3,610	3,535	3,555	14,700	3,555
2019-03-27	3,665	3,700	3,615	3,680	24,300	3,680
2019-03-26	3,480	3,710	3,480	3,710	26,900	3,710
2019-03-25	3,545	3,545	3,470	3,480	12,300	3,480
2019-03-22	3,575	3,615	3,545	3,615	11,200	3,615
2019-03-20	3,520	3,585	3,520	3,545	15,600	3,545
2019-03-19	3,635	3,635	3,530	3,540	13,800	3,540
2019-03-18	3,575	3,615	3,535	3,615	15,300	3,615
2019-03-15	3,500	3,575	3,470	3,535	26,900	3,535
2019-03-14	3,585	3,585	3,455	3,470	18,900	3,470
2019-03-13	3,480	3,520	3,445	3,445	12,700	3,445
2019-03-12	3,420	3,535	3,420	3,520	14,900	3,520
2019-03-11	3,400	3,415	3,370	3,390	7,500	3,390
2019-03-08	3,405	3,460	3,375	3,400	39,900	3,400
2019-03-07	3,360	3,420	3,320	3,415	19,300	3,415
2019-03-06	3,415	3,425	3,370	3,375	13,800	3,375
2019-03-05	3,360	3,445	3,360	3,435	14,000	3,435
2019-03-04	3,425	3,430	3,360	3,430	11,000	3,430
2019-03-01	3,440	3,465	3,390	3,430	11,200	3,430
2019-02-28	3,365	3,455	3,335	3,440	15,000	3,440
2019-02-27	3,335	3,340	3,295	3,330	11,000	3,330
2019-02-26	3,330	3,345	3,290	3,315	8,000	3,315
2019-02-25	3,355	3,360	3,310	3,335	8,600	3,335
2019-02-22	3,355	3,355	3,310	3,335	6,800	3,335
2019-02-21	3,360	3,365	3,295	3,360	21,700	3,360
2019-02-20	3,350	3,385	3,330	3,350	7,700	3,350
2019-02-19	3,410	3,410	3,355	3,390	8,100	3,390
2019-02-18	3,460	3,465	3,425	3,425	8,700	3,425
2019-02-15	3,350	3,400	3,325	3,390	6,800	3,390
2019-02-14	3,365	3,395	3,335	3,350	6,400	3,350
2019-02-13	3,355	3,385	3,300	3,375	14,600	3,375
2019-02-12	3,235	3,365	3,235	3,340	14,300	3,340
2019-02-08	3,225	3,295	3,195	3,225	12,500	3,225
2019-02-07	3,310	3,310	3,205	3,270	6,800	3,270
2019-02-06	3,355	3,355	3,300	3,305	8,800	3,305
2019-02-05	3,320	3,330	3,295	3,320	10,800	3,320
2019-02-04	3,235	3,330	3,235	3,320	15,200	3,320
2019-02-01	3,335	3,335	3,220	3,230	17,700	3,230
2019-01-31	3,360	3,385	3,320	3,335	13,100	3,335
2019-01-30	3,370	3,385	3,325	3,325	18,200	3,325
2019-01-29	3,345	3,385	3,325	3,360	9,700	3,360
2019-01-28	3,400	3,410	3,345	3,350	11,900	3,350
2019-01-25	3,455	3,500	3,435	3,435	11,500	3,435
2019-01-24	3,455	3,500	3,455	3,460	7,300	3,460
2019-01-23	3,470	3,505	3,440	3,455	9,200	3,455
2019-01-22	3,550	3,550	3,475	3,500	7,700	3,500
2019-01-21	3,515	3,560	3,510	3,520	12,000	3,520
2019-01-18	3,525	3,565	3,480	3,500	22,200	3,500
2019-01-17	3,465	3,520	3,445	3,480	14,200	3,480
2019-01-16	3,495	3,510	3,440	3,445	25,700	3,445
2019-01-15	3,435	3,520	3,415	3,495	28,200	3,495
2019-01-11	3,445	3,495	3,410	3,470	23,200	3,470
2019-01-10	3,420	3,455	3,355	3,435	16,100	3,435
2019-01-09	3,485	3,485	3,390	3,455	21,500	3,455
2019-01-08	3,400	3,490	3,400	3,480	22,100	3,480
2019-01-07	3,415	3,455	3,380	3,395	22,200	3,395
2019-01-04	3,290	3,370	3,280	3,370	27,600	3,370

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8392 (株)大分銀行 の時系列データ [2019年度]

8392 (株)大分銀行の時系列データ [2019年度]