大分銀行(8392)の株価時系列情報
大分銀行(8392)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/19 | 7,550 | 7,720 | 7,440 | 7,640 | 89,500 |
| 2026/01/16 | 7,480 | 7,550 | 7,430 | 7,500 | 63,200 |
| 2026/01/15 | 7,250 | 7,460 | 7,250 | 7,380 | 43,900 |
| 2026/01/14 | 7,210 | 7,250 | 7,010 | 7,250 | 76,700 |
| 2026/01/13 | 7,230 | 7,240 | 7,060 | 7,140 | 52,800 |
| 2026/01/09 | 6,950 | 7,040 | 6,930 | 6,980 | 69,000 |
| 2026/01/08 | 6,960 | 7,200 | 6,910 | 6,940 | 107,200 |
| 2026/01/07 | 6,670 | 6,970 | 6,670 | 6,900 | 102,600 |
| 2026/01/06 | 6,730 | 6,900 | 6,700 | 6,820 | 77,700 |
| 2026/01/05 | 6,490 | 6,630 | 6,480 | 6,630 | 69,300 |
| 2025/12/30 | 6,430 | 6,690 | 6,400 | 6,490 | 88,400 |
| 2025/12/29 | 6,290 | 6,400 | 6,240 | 6,400 | 53,000 |
| 2025/12/26 | 6,270 | 6,390 | 6,200 | 6,240 | 59,200 |
| 2025/12/25 | 6,360 | 6,360 | 6,250 | 6,300 | 73,600 |
| 2025/12/24 | 6,400 | 6,470 | 6,320 | 6,330 | 40,000 |
| 2025/12/23 | 6,320 | 6,480 | 6,320 | 6,430 | 35,800 |
| 2025/12/22 | 6,420 | 6,450 | 6,330 | 6,350 | 31,000 |
| 2025/12/19 | 6,180 | 6,390 | 6,180 | 6,350 | 92,700 |
| 2025/12/18 | 6,150 | 6,210 | 6,050 | 6,170 | 94,000 |
| 2025/12/17 | 6,120 | 6,260 | 5,990 | 6,180 | 60,700 |
| 2025/12/16 | 6,250 | 6,290 | 6,080 | 6,080 | 47,300 |
| 2025/12/15 | 6,150 | 6,280 | 6,140 | 6,240 | 44,900 |
| 2025/12/12 | 6,120 | 6,240 | 6,090 | 6,150 | 67,300 |
| 2025/12/11 | 6,160 | 6,190 | 5,960 | 5,960 | 68,900 |
| 2025/12/10 | 6,180 | 6,210 | 6,070 | 6,160 | 57,000 |
| 2025/12/09 | 6,140 | 6,170 | 6,110 | 6,160 | 54,800 |
| 2025/12/08 | 6,200 | 6,280 | 6,050 | 6,120 | 62,300 |
| 2025/12/05 | 6,200 | 6,240 | 6,060 | 6,160 | 56,500 |
| 2025/12/04 | 5,890 | 6,250 | 5,870 | 6,240 | 61,200 |
| 2025/12/03 | 6,020 | 6,020 | 5,830 | 5,880 | 62,400 |
| 2025/12/02 | 5,970 | 6,090 | 5,970 | 6,050 | 74,800 |
| 2025/12/01 | 5,970 | 6,080 | 5,920 | 5,940 | 77,900 |
| 2025/11/28 | 5,700 | 5,860 | 5,690 | 5,830 | 34,000 |
| 2025/11/27 | 5,720 | 5,820 | 5,700 | 5,740 | 36,300 |
| 2025/11/26 | 5,480 | 5,620 | 5,460 | 5,620 | 103,000 |
| 2025/11/25 | 5,590 | 5,620 | 5,410 | 5,470 | 158,300 |
| 2025/11/21 | 5,200 | 5,300 | 5,200 | 5,290 | 29,300 |
| 2025/11/20 | 5,280 | 5,290 | 5,210 | 5,240 | 25,300 |
| 2025/11/19 | 5,150 | 5,250 | 5,080 | 5,200 | 43,900 |
| 2025/11/18 | 5,250 | 5,250 | 5,090 | 5,110 | 29,600 |
| 2025/11/17 | 5,380 | 5,410 | 5,260 | 5,260 | 32,200 |
| 2025/11/14 | 5,300 | 5,390 | 5,270 | 5,370 | 63,500 |
| 2025/11/13 | 5,340 | 5,400 | 5,330 | 5,360 | 28,500 |
| 2025/11/12 | 5,270 | 5,360 | 5,270 | 5,320 | 45,900 |
| 2025/11/11 | 5,200 | 5,310 | 5,130 | 5,300 | 53,200 |
| 2025/11/10 | 5,160 | 5,340 | 5,070 | 5,200 | 89,000 |
| 2025/11/07 | 5,280 | 5,280 | 5,110 | 5,190 | 28,600 |
| 2025/11/06 | 5,130 | 5,360 | 5,130 | 5,320 | 66,900 |
| 2025/11/05 | 5,190 | 5,190 | 4,950 | 5,090 | 36,500 |
| 2025/11/04 | 5,090 | 5,250 | 5,060 | 5,210 | 28,900 |
| 2025/10/31 | 5,150 | 5,180 | 5,050 | 5,090 | 42,900 |
| 2025/10/30 | 5,080 | 5,170 | 5,080 | 5,150 | 87,300 |
| 2025/10/29 | 5,140 | 5,160 | 5,030 | 5,050 | 42,200 |
| 2025/10/28 | 5,280 | 5,280 | 5,110 | 5,120 | 58,600 |
| 2025/10/27 | 5,080 | 5,350 | 5,070 | 5,260 | 82,800 |
| 2025/10/24 | 5,040 | 5,070 | 5,000 | 5,010 | 21,200 |
| 2025/10/23 | 5,030 | 5,130 | 5,030 | 5,060 | 20,000 |
| 2025/10/22 | 5,030 | 5,100 | 5,020 | 5,060 | 25,400 |
| 2025/10/21 | 5,040 | 5,070 | 5,000 | 5,010 | 31,300 |
| 2025/10/20 | 4,895 | 5,040 | 4,880 | 5,040 | 27,600 |
| 2025/10/17 | 4,860 | 4,895 | 4,790 | 4,850 | 31,900 |
| 2025/10/16 | 4,855 | 4,950 | 4,830 | 4,930 | 28,200 |
| 2025/10/15 | 4,780 | 4,835 | 4,740 | 4,820 | 24,900 |
| 2025/10/14 | 4,820 | 4,845 | 4,650 | 4,720 | 70,000 |
| 2025/10/10 | 4,930 | 5,020 | 4,730 | 4,820 | 283,500 |
| 2025/10/09 | 5,030 | 5,130 | 5,010 | 5,130 | 21,200 |
| 2025/10/08 | 5,040 | 5,120 | 5,000 | 5,030 | 31,100 |
| 2025/10/07 | 5,020 | 5,080 | 5,000 | 5,000 | 16,400 |
| 2025/10/06 | 4,980 | 5,070 | 4,920 | 5,050 | 42,500 |
| 2025/10/03 | 5,000 | 5,120 | 4,990 | 5,050 | 28,500 |
| 2025/10/02 | 5,010 | 5,070 | 4,900 | 5,000 | 42,700 |
| 2025/10/01 | 5,220 | 5,220 | 5,000 | 5,040 | 61,700 |
| 2025/09/30 | 5,000 | 5,210 | 4,960 | 5,170 | 59,200 |
| 2025/09/29 | 5,070 | 5,070 | 4,975 | 4,985 | 33,600 |
| 2025/09/26 | 5,000 | 5,130 | 4,975 | 5,120 | 46,700 |
| 2025/09/25 | 4,950 | 5,010 | 4,940 | 5,010 | 38,200 |
| 2025/09/24 | 4,945 | 4,975 | 4,900 | 4,975 | 36,300 |
| 2025/09/22 | 4,925 | 4,995 | 4,890 | 4,950 | 31,500 |
| 2025/09/19 | 4,880 | 4,970 | 4,850 | 4,925 | 47,200 |
| 2025/09/18 | 4,900 | 4,975 | 4,860 | 4,885 | 27,800 |
| 2025/09/17 | 4,900 | 4,945 | 4,850 | 4,905 | 30,600 |
| 2025/09/16 | 5,040 | 5,040 | 4,945 | 4,955 | 35,400 |
| 2025/09/12 | 5,110 | 5,110 | 5,000 | 5,010 | 42,600 |
| 2025/09/11 | 5,070 | 5,090 | 4,965 | 5,020 | 64,200 |
| 2025/09/10 | 4,860 | 5,030 | 4,850 | 5,030 | 36,900 |
| 2025/09/09 | 4,915 | 4,965 | 4,840 | 4,860 | 34,600 |
| 2025/09/08 | 4,860 | 4,895 | 4,840 | 4,885 | 16,600 |
| 2025/09/05 | 4,860 | 4,910 | 4,830 | 4,865 | 73,900 |
| 2025/09/04 | 4,800 | 4,835 | 4,780 | 4,825 | 23,600 |
| 2025/09/03 | 4,955 | 4,955 | 4,735 | 4,780 | 47,100 |
| 2025/09/02 | 4,920 | 4,950 | 4,830 | 4,940 | 43,700 |
| 2025/09/01 | 4,905 | 4,960 | 4,830 | 4,850 | 36,500 |
| 2025/08/29 | 4,900 | 4,940 | 4,880 | 4,895 | 30,000 |
| 2025/08/28 | 4,910 | 5,000 | 4,885 | 4,955 | 30,900 |
| 2025/08/27 | 4,925 | 4,945 | 4,880 | 4,900 | 34,400 |
| 2025/08/26 | 5,010 | 5,030 | 4,920 | 4,930 | 26,000 |
| 2025/08/25 | 5,060 | 5,110 | 4,975 | 5,030 | 28,400 |
| 2025/08/22 | 4,920 | 5,080 | 4,895 | 5,030 | 68,600 |
| 2025/08/21 | 4,910 | 4,920 | 4,855 | 4,865 | 26,900 |
| 2025/08/20 | 4,810 | 4,945 | 4,790 | 4,910 | 35,200 |
| 2025/08/19 | 4,880 | 4,960 | 4,820 | 4,820 | 45,300 |
| 2025/08/18 | 4,835 | 4,885 | 4,760 | 4,880 | 52,100 |
| 2025/08/15 | 4,745 | 4,865 | 4,745 | 4,835 | 57,100 |
| 2025/08/14 | 4,670 | 4,715 | 4,610 | 4,715 | 37,800 |
| 2025/08/13 | 4,670 | 4,770 | 4,625 | 4,675 | 60,400 |
| 2025/08/12 | 4,740 | 4,740 | 4,570 | 4,670 | 71,100 |
| 2025/08/08 | 4,675 | 4,755 | 4,600 | 4,670 | 55,500 |
| 2025/08/07 | 4,665 | 4,710 | 4,620 | 4,660 | 46,200 |
| 2025/08/06 | 4,715 | 4,715 | 4,660 | 4,665 | 16,300 |
| 2025/08/05 | 4,715 | 4,745 | 4,660 | 4,690 | 22,900 |
| 2025/08/04 | 4,660 | 4,675 | 4,600 | 4,670 | 27,200 |
| 2025/08/01 | 4,750 | 4,775 | 4,695 | 4,760 | 22,800 |
| 2025/07/31 | 4,670 | 4,780 | 4,670 | 4,750 | 28,300 |
| 2025/07/30 | 4,705 | 4,750 | 4,650 | 4,680 | 27,000 |
| 2025/07/29 | 4,615 | 4,720 | 4,565 | 4,680 | 50,900 |
| 2025/07/28 | 4,870 | 4,870 | 4,645 | 4,660 | 81,800 |
| 2025/07/25 | 4,805 | 4,920 | 4,805 | 4,890 | 69,300 |
| 2025/07/24 | 4,720 | 4,870 | 4,715 | 4,830 | 77,500 |
| 2025/07/23 | 4,695 | 4,750 | 4,560 | 4,660 | 132,100 |
| 2025/07/22 | 4,545 | 4,605 | 4,490 | 4,555 | 69,700 |
| 2025/07/18 | 4,440 | 4,595 | 4,425 | 4,570 | 155,600 |
| 2025/07/17 | 4,360 | 4,415 | 4,320 | 4,340 | 45,000 |
| 2025/07/16 | 4,350 | 4,350 | 4,270 | 4,315 | 64,300 |
| 2025/07/15 | 4,365 | 4,475 | 4,325 | 4,335 | 84,400 |
| 2025/07/14 | 4,270 | 4,315 | 4,185 | 4,295 | 44,400 |
| 2025/07/11 | 4,180 | 4,310 | 4,155 | 4,270 | 49,300 |
| 2025/07/10 | 4,130 | 4,215 | 4,130 | 4,150 | 37,200 |
| 2025/07/09 | 4,065 | 4,165 | 4,010 | 4,125 | 41,100 |
| 2025/07/08 | 4,060 | 4,080 | 3,990 | 4,060 | 51,300 |
| 2025/07/07 | 4,090 | 4,100 | 4,035 | 4,065 | 21,000 |
| 2025/07/04 | 3,990 | 4,085 | 3,980 | 4,075 | 46,500 |
| 2025/07/03 | 3,995 | 4,020 | 3,910 | 3,950 | 30,600 |
| 2025/07/02 | 3,970 | 4,050 | 3,925 | 3,995 | 56,400 |
| 2025/07/01 | 3,930 | 4,000 | 3,885 | 3,940 | 41,000 |
| 2025/06/30 | 3,900 | 4,070 | 3,840 | 4,000 | 67,400 |
| 2025/06/27 | 3,790 | 3,880 | 3,790 | 3,875 | 42,000 |
| 2025/06/26 | 3,810 | 3,860 | 3,770 | 3,790 | 27,900 |
| 2025/06/25 | 3,765 | 3,795 | 3,750 | 3,795 | 34,700 |
| 2025/06/24 | 3,810 | 3,810 | 3,750 | 3,760 | 23,700 |
| 2025/06/23 | 3,775 | 3,810 | 3,750 | 3,755 | 18,800 |
| 2025/06/20 | 3,780 | 3,825 | 3,770 | 3,775 | 37,600 |
| 2025/06/19 | 3,815 | 3,860 | 3,775 | 3,785 | 25,900 |
| 2025/06/18 | 3,800 | 3,825 | 3,750 | 3,795 | 39,600 |
| 2025/06/17 | 3,805 | 3,845 | 3,800 | 3,820 | 39,800 |
| 2025/06/16 | 3,770 | 3,840 | 3,770 | 3,820 | 36,300 |
| 2025/06/13 | 3,785 | 3,785 | 3,710 | 3,765 | 46,900 |
| 2025/06/12 | 3,730 | 3,790 | 3,730 | 3,755 | 21,800 |
| 2025/06/11 | 3,735 | 3,775 | 3,700 | 3,740 | 27,800 |
| 2025/06/10 | 3,700 | 3,820 | 3,700 | 3,735 | 52,600 |
| 2025/06/09 | 3,700 | 3,740 | 3,685 | 3,705 | 17,900 |
| 2025/06/06 | 3,735 | 3,775 | 3,690 | 3,695 | 35,500 |
| 2025/06/05 | 3,700 | 3,750 | 3,660 | 3,740 | 51,600 |
| 2025/06/04 | 3,690 | 3,780 | 3,645 | 3,715 | 106,200 |
| 2025/06/03 | 3,635 | 3,650 | 3,595 | 3,620 | 24,500 |
| 2025/06/02 | 3,595 | 3,640 | 3,575 | 3,635 | 27,300 |
| 2025/05/30 | 3,450 | 3,630 | 3,450 | 3,605 | 56,100 |
| 2025/05/29 | 3,430 | 3,515 | 3,410 | 3,495 | 47,700 |
| 2025/05/28 | 3,465 | 3,495 | 3,425 | 3,440 | 34,400 |
| 2025/05/27 | 3,410 | 3,435 | 3,375 | 3,435 | 17,000 |
| 2025/05/26 | 3,380 | 3,415 | 3,360 | 3,410 | 25,000 |
| 2025/05/23 | 3,390 | 3,400 | 3,335 | 3,375 | 41,500 |
| 2025/05/22 | 3,335 | 3,385 | 3,300 | 3,340 | 21,700 |
| 2025/05/21 | 3,375 | 3,440 | 3,370 | 3,385 | 41,300 |
| 2025/05/20 | 3,355 | 3,400 | 3,340 | 3,345 | 18,400 |
| 2025/05/19 | 3,300 | 3,355 | 3,280 | 3,355 | 36,600 |
| 2025/05/16 | 3,470 | 3,470 | 3,350 | 3,350 | 40,200 |
| 2025/05/15 | 3,570 | 3,570 | 3,440 | 3,445 | 52,200 |
| 2025/05/14 | 3,530 | 3,605 | 3,515 | 3,575 | 41,900 |
| 2025/05/13 | 3,610 | 3,640 | 3,515 | 3,525 | 47,500 |
| 2025/05/12 | 3,435 | 3,685 | 3,365 | 3,565 | 168,400 |
| 2025/05/09 | 3,290 | 3,380 | 3,290 | 3,365 | 18,500 |
| 2025/05/08 | 3,275 | 3,310 | 3,230 | 3,265 | 23,300 |
| 2025/05/07 | 3,265 | 3,320 | 3,195 | 3,295 | 33,800 |
| 2025/05/02 | 3,330 | 3,330 | 3,210 | 3,265 | 29,000 |
| 2025/05/01 | 3,400 | 3,420 | 3,335 | 3,335 | 16,500 |
| 2025/04/30 | 3,385 | 3,425 | 3,360 | 3,395 | 20,600 |
| 2025/04/28 | 3,395 | 3,430 | 3,370 | 3,385 | 39,000 |
| 2025/04/25 | 3,420 | 3,445 | 3,395 | 3,395 | 20,200 |
| 2025/04/24 | 3,420 | 3,475 | 3,410 | 3,425 | 17,600 |
| 2025/04/23 | 3,430 | 3,475 | 3,360 | 3,395 | 28,900 |
| 2025/04/22 | 3,310 | 3,385 | 3,310 | 3,365 | 15,800 |
| 2025/04/21 | 3,300 | 3,365 | 3,300 | 3,310 | 24,600 |
| 2025/04/18 | 3,210 | 3,325 | 3,195 | 3,315 | 38,300 |
| 2025/04/17 | 3,050 | 3,170 | 3,050 | 3,165 | 22,900 |
| 2025/04/16 | 3,085 | 3,100 | 3,045 | 3,055 | 29,700 |
| 2025/04/15 | 3,090 | 3,095 | 3,020 | 3,070 | 28,700 |
| 2025/04/14 | 2,996 | 3,075 | 2,950 | 3,055 | 38,100 |
| 2025/04/11 | 2,885 | 2,995 | 2,854 | 2,978 | 38,200 |
| 2025/04/10 | 3,075 | 3,120 | 3,005 | 3,055 | 42,700 |
| 2025/04/09 | 2,827 | 2,864 | 2,760 | 2,803 | 100,900 |
| 2025/04/08 | 2,900 | 2,994 | 2,900 | 2,927 | 77,300 |
| 2025/04/07 | 2,800 | 2,801 | 2,634 | 2,636 | 76,300 |
| 2025/04/04 | 3,070 | 3,085 | 2,881 | 2,966 | 151,700 |
| 2025/04/03 | 3,255 | 3,280 | 3,150 | 3,210 | 58,200 |
| 2025/04/02 | 3,500 | 3,505 | 3,415 | 3,450 | 25,500 |
| 2025/04/01 | 3,515 | 3,645 | 3,480 | 3,480 | 35,000 |
| 2025/03/31 | 3,470 | 3,495 | 3,395 | 3,470 | 51,800 |
| 2025/03/28 | 3,610 | 3,610 | 3,525 | 3,550 | 44,800 |
| 2025/03/27 | 3,505 | 3,640 | 3,505 | 3,630 | 48,400 |
| 2025/03/26 | 3,500 | 3,550 | 3,470 | 3,535 | 38,800 |