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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,210 | 3,225 | 3,170 | 3,170 | 18,500 |
| 2024/07/25 | 3,295 | 3,320 | 3,210 | 3,220 | 40,500 |
| 2024/07/24 | 3,335 | 3,370 | 3,300 | 3,300 | 14,700 |
| 2024/07/23 | 3,350 | 3,395 | 3,340 | 3,355 | 19,800 |
| 2024/07/22 | 3,365 | 3,365 | 3,285 | 3,300 | 19,300 |
| 2024/07/19 | 3,370 | 3,385 | 3,330 | 3,385 | 17,300 |
| 2024/07/18 | 3,335 | 3,375 | 3,315 | 3,340 | 14,700 |
| 2024/07/17 | 3,400 | 3,405 | 3,345 | 3,350 | 15,600 |
| 2024/07/16 | 3,360 | 3,405 | 3,360 | 3,365 | 11,900 |
| 2024/07/12 | 3,345 | 3,410 | 3,345 | 3,360 | 25,400 |
| 2024/07/11 | 3,370 | 3,395 | 3,355 | 3,365 | 15,000 |
| 2024/07/10 | 3,375 | 3,405 | 3,350 | 3,370 | 24,800 |
| 2024/07/09 | 3,370 | 3,405 | 3,340 | 3,395 | 25,500 |
| 2024/07/08 | 3,370 | 3,380 | 3,330 | 3,350 | 20,100 |
| 2024/07/05 | 3,440 | 3,440 | 3,375 | 3,375 | 22,900 |
| 2024/07/04 | 3,490 | 3,490 | 3,430 | 3,435 | 20,200 |
| 2024/07/03 | 3,545 | 3,575 | 3,475 | 3,475 | 30,200 |
| 2024/07/02 | 3,560 | 3,580 | 3,525 | 3,575 | 52,800 |
| 2024/07/01 | 3,585 | 3,585 | 3,515 | 3,565 | 23,800 |
| 2024/06/28 | 3,565 | 3,610 | 3,540 | 3,560 | 31,500 |
| 2024/06/27 | 3,560 | 3,615 | 3,540 | 3,580 | 32,800 |
| 2024/06/26 | 3,505 | 3,575 | 3,480 | 3,555 | 27,900 |
| 2024/06/25 | 3,385 | 3,510 | 3,385 | 3,500 | 40,800 |
| 2024/06/24 | 3,330 | 3,370 | 3,305 | 3,355 | 26,800 |
| 2024/06/21 | 3,350 | 3,365 | 3,305 | 3,325 | 42,600 |
| 2024/06/20 | 3,375 | 3,380 | 3,325 | 3,345 | 75,500 |
| 2024/06/19 | 3,380 | 3,415 | 3,355 | 3,380 | 25,700 |
| 2024/06/18 | 3,370 | 3,390 | 3,345 | 3,350 | 19,900 |
| 2024/06/17 | 3,330 | 3,370 | 3,290 | 3,330 | 27,800 |
| 2024/06/14 | 3,215 | 3,365 | 3,200 | 3,335 | 48,700 |
| 2024/06/13 | 3,370 | 3,385 | 3,285 | 3,285 | 25,200 |
| 2024/06/12 | 3,355 | 3,410 | 3,335 | 3,395 | 17,700 |
| 2024/06/11 | 3,440 | 3,440 | 3,340 | 3,340 | 61,800 |
| 2024/06/10 | 3,355 | 3,430 | 3,355 | 3,405 | 13,700 |
| 2024/06/07 | 3,365 | 3,430 | 3,345 | 3,355 | 27,500 |
| 2024/06/06 | 3,365 | 3,425 | 3,330 | 3,370 | 22,000 |
| 2024/06/05 | 3,365 | 3,375 | 3,300 | 3,345 | 31,300 |
| 2024/06/04 | 3,500 | 3,525 | 3,375 | 3,390 | 50,700 |
| 2024/06/03 | 3,530 | 3,550 | 3,500 | 3,515 | 33,200 |
| 2024/05/31 | 3,390 | 3,510 | 3,390 | 3,510 | 40,200 |
| 2024/05/30 | 3,350 | 3,385 | 3,310 | 3,375 | 23,700 |
| 2024/05/29 | 3,355 | 3,470 | 3,355 | 3,395 | 26,200 |
| 2024/05/28 | 3,400 | 3,405 | 3,345 | 3,355 | 13,300 |
| 2024/05/27 | 3,420 | 3,425 | 3,345 | 3,385 | 17,900 |
| 2024/05/24 | 3,400 | 3,470 | 3,390 | 3,425 | 30,500 |
| 2024/05/23 | 3,380 | 3,450 | 3,340 | 3,440 | 48,200 |
| 2024/05/22 | 3,425 | 3,510 | 3,370 | 3,380 | 41,000 |
| 2024/05/21 | 3,455 | 3,480 | 3,420 | 3,430 | 38,900 |
| 2024/05/20 | 3,300 | 3,460 | 3,300 | 3,435 | 48,800 |
| 2024/05/17 | 3,190 | 3,330 | 3,190 | 3,330 | 40,400 |
| 2024/05/16 | 3,300 | 3,300 | 3,165 | 3,195 | 38,800 |
| 2024/05/15 | 3,180 | 3,260 | 3,150 | 3,240 | 41,700 |
| 2024/05/14 | 3,105 | 3,165 | 3,065 | 3,155 | 49,500 |
| 2024/05/13 | 3,030 | 3,235 | 3,020 | 3,135 | 93,800 |
| 2024/05/10 | 2,939 | 2,980 | 2,932 | 2,976 | 25,900 |
| 2024/05/09 | 2,960 | 2,962 | 2,903 | 2,939 | 22,600 |
| 2024/05/08 | 2,942 | 2,955 | 2,918 | 2,937 | 16,300 |
| 2024/05/07 | 2,962 | 2,963 | 2,914 | 2,943 | 29,200 |
| 2024/05/02 | 2,960 | 2,970 | 2,946 | 2,963 | 16,200 |
| 2024/05/01 | 2,920 | 2,966 | 2,903 | 2,962 | 28,500 |
| 2024/04/30 | 2,901 | 2,937 | 2,880 | 2,937 | 28,300 |
| 2024/04/26 | 2,891 | 2,928 | 2,877 | 2,910 | 26,800 |
| 2024/04/25 | 2,918 | 2,925 | 2,891 | 2,891 | 38,000 |
| 2024/04/24 | 2,942 | 2,947 | 2,911 | 2,918 | 41,200 |
| 2024/04/23 | 2,899 | 2,937 | 2,890 | 2,915 | 42,100 |
| 2024/04/22 | 2,780 | 2,898 | 2,774 | 2,893 | 65,000 |
| 2024/04/19 | 2,768 | 2,789 | 2,708 | 2,730 | 33,000 |
| 2024/04/18 | 2,730 | 2,804 | 2,730 | 2,798 | 24,100 |
| 2024/04/17 | 2,832 | 2,832 | 2,751 | 2,751 | 27,600 |
| 2024/04/16 | 2,903 | 2,921 | 2,803 | 2,805 | 38,200 |
| 2024/04/15 | 2,849 | 2,918 | 2,844 | 2,915 | 38,800 |
| 2024/04/12 | 2,891 | 2,903 | 2,865 | 2,897 | 25,800 |
| 2024/04/11 | 2,853 | 2,893 | 2,842 | 2,886 | 17,400 |
| 2024/04/10 | 2,867 | 2,883 | 2,861 | 2,863 | 19,900 |
| 2024/04/09 | 2,916 | 2,925 | 2,880 | 2,882 | 38,300 |
| 2024/04/08 | 2,949 | 2,949 | 2,890 | 2,903 | 54,900 |
| 2024/04/05 | 2,966 | 2,973 | 2,892 | 2,950 | 63,900 |
| 2024/04/04 | 3,005 | 3,040 | 3,000 | 3,025 | 29,000 |
| 2024/04/03 | 2,953 | 3,030 | 2,953 | 3,005 | 38,900 |
| 2024/04/02 | 3,015 | 3,080 | 2,966 | 2,985 | 54,800 |
| 2024/04/01 | 3,050 | 3,050 | 2,990 | 3,010 | 50,100 |
| 2024/03/29 | 3,030 | 3,040 | 2,977 | 3,020 | 37,000 |
| 2024/03/28 | 3,055 | 3,055 | 3,000 | 3,015 | 45,000 |
| 2024/03/27 | 3,050 | 3,070 | 3,030 | 3,065 | 44,800 |
| 2024/03/26 | 3,055 | 3,090 | 2,997 | 3,025 | 53,900 |
| 2024/03/25 | 3,025 | 3,050 | 2,978 | 3,005 | 65,000 |
| 2024/03/22 | 3,030 | 3,060 | 3,005 | 3,055 | 22,500 |
| 2024/03/21 | 2,983 | 3,060 | 2,958 | 3,030 | 50,300 |
| 2024/03/19 | 2,970 | 2,989 | 2,930 | 2,944 | 44,100 |
| 2024/03/18 | 3,000 | 3,010 | 2,973 | 2,980 | 47,700 |
| 2024/03/15 | 2,949 | 2,997 | 2,931 | 2,992 | 36,200 |
| 2024/03/14 | 2,950 | 2,961 | 2,909 | 2,958 | 33,800 |
| 2024/03/13 | 2,935 | 2,945 | 2,858 | 2,900 | 37,900 |
| 2024/03/12 | 2,850 | 2,894 | 2,822 | 2,877 | 35,300 |
| 2024/03/11 | 2,998 | 2,998 | 2,850 | 2,890 | 70,600 |
| 2024/03/08 | 2,872 | 3,005 | 2,870 | 2,998 | 78,900 |
| 2024/03/07 | 2,830 | 2,900 | 2,823 | 2,870 | 72,800 |
| 2024/03/06 | 2,788 | 2,845 | 2,779 | 2,843 | 52,300 |
| 2024/03/05 | 2,755 | 2,800 | 2,744 | 2,791 | 32,200 |
| 2024/03/04 | 2,830 | 2,830 | 2,755 | 2,774 | 77,900 |
| 2024/03/01 | 2,780 | 2,850 | 2,780 | 2,850 | 48,700 |
| 2024/02/29 | 2,703 | 2,786 | 2,702 | 2,783 | 45,400 |
| 2024/02/28 | 2,683 | 2,755 | 2,682 | 2,704 | 50,700 |
| 2024/02/27 | 2,643 | 2,714 | 2,634 | 2,675 | 41,300 |
| 2024/02/26 | 2,650 | 2,677 | 2,639 | 2,643 | 34,300 |
| 2024/02/22 | 2,632 | 2,652 | 2,623 | 2,650 | 23,600 |
| 2024/02/21 | 2,630 | 2,655 | 2,611 | 2,632 | 16,500 |
| 2024/02/20 | 2,655 | 2,662 | 2,626 | 2,628 | 21,700 |
| 2024/02/19 | 2,600 | 2,660 | 2,596 | 2,660 | 25,800 |
| 2024/02/16 | 2,552 | 2,617 | 2,552 | 2,600 | 34,900 |
| 2024/02/15 | 2,582 | 2,608 | 2,542 | 2,552 | 45,000 |
| 2024/02/14 | 2,608 | 2,620 | 2,567 | 2,577 | 48,800 |
| 2024/02/13 | 2,620 | 2,647 | 2,613 | 2,647 | 29,600 |
| 2024/02/09 | 2,643 | 2,646 | 2,602 | 2,627 | 38,400 |
| 2024/02/08 | 2,652 | 2,666 | 2,631 | 2,655 | 31,600 |
| 2024/02/07 | 2,642 | 2,676 | 2,642 | 2,658 | 17,500 |
| 2024/02/06 | 2,670 | 2,687 | 2,643 | 2,645 | 36,100 |
| 2024/02/05 | 2,663 | 2,716 | 2,663 | 2,690 | 20,400 |
| 2024/02/02 | 2,690 | 2,690 | 2,652 | 2,669 | 28,700 |
| 2024/02/01 | 2,720 | 2,720 | 2,666 | 2,685 | 25,800 |
| 2024/01/31 | 2,651 | 2,720 | 2,651 | 2,720 | 38,000 |
| 2024/01/30 | 2,688 | 2,688 | 2,652 | 2,652 | 13,500 |
| 2024/01/29 | 2,661 | 2,692 | 2,660 | 2,671 | 26,300 |
| 2024/01/26 | 2,654 | 2,696 | 2,633 | 2,660 | 33,900 |
| 2024/01/25 | 2,675 | 2,708 | 2,648 | 2,654 | 37,200 |
| 2024/01/24 | 2,617 | 2,673 | 2,616 | 2,672 | 44,300 |
| 2024/01/23 | 2,623 | 2,647 | 2,617 | 2,617 | 25,400 |
| 2024/01/22 | 2,644 | 2,644 | 2,618 | 2,639 | 18,300 |
| 2024/01/19 | 2,630 | 2,632 | 2,602 | 2,608 | 18,400 |
| 2024/01/18 | 2,618 | 2,632 | 2,604 | 2,632 | 17,600 |
| 2024/01/17 | 2,648 | 2,658 | 2,612 | 2,612 | 23,200 |
| 2024/01/16 | 2,644 | 2,648 | 2,611 | 2,627 | 43,500 |
| 2024/01/15 | 2,590 | 2,641 | 2,575 | 2,625 | 31,600 |
| 2024/01/12 | 2,615 | 2,624 | 2,577 | 2,585 | 32,600 |
| 2024/01/11 | 2,594 | 2,638 | 2,586 | 2,615 | 24,300 |
| 2024/01/10 | 2,581 | 2,603 | 2,568 | 2,576 | 24,700 |
| 2024/01/09 | 2,586 | 2,606 | 2,577 | 2,577 | 27,600 |
| 2024/01/05 | 2,565 | 2,567 | 2,536 | 2,564 | 20,600 |
| 2024/01/04 | 2,530 | 2,536 | 2,498 | 2,525 | 30,700 |
| 2023/12/29 | 2,493 | 2,533 | 2,486 | 2,517 | 22,200 |
| 2023/12/28 | 2,476 | 2,496 | 2,470 | 2,496 | 10,600 |
| 2023/12/27 | 2,470 | 2,493 | 2,468 | 2,490 | 28,700 |
| 2023/12/26 | 2,462 | 2,486 | 2,462 | 2,476 | 20,300 |
| 2023/12/25 | 2,504 | 2,505 | 2,474 | 2,484 | 20,300 |
| 2023/12/22 | 2,430 | 2,476 | 2,430 | 2,474 | 27,900 |
| 2023/12/21 | 2,429 | 2,434 | 2,404 | 2,431 | 62,800 |
| 2023/12/20 | 2,437 | 2,464 | 2,428 | 2,444 | 45,800 |
| 2023/12/19 | 2,470 | 2,475 | 2,437 | 2,455 | 44,800 |
| 2023/12/18 | 2,457 | 2,474 | 2,418 | 2,466 | 34,900 |
| 2023/12/15 | 2,491 | 2,502 | 2,458 | 2,477 | 27,400 |
| 2023/12/14 | 2,535 | 2,536 | 2,470 | 2,471 | 52,100 |
| 2023/12/13 | 2,532 | 2,563 | 2,532 | 2,548 | 27,500 |
| 2023/12/12 | 2,566 | 2,566 | 2,528 | 2,528 | 36,400 |
| 2023/12/11 | 2,587 | 2,607 | 2,548 | 2,569 | 44,200 |
| 2023/12/08 | 2,557 | 2,617 | 2,548 | 2,565 | 50,900 |
| 2023/12/07 | 2,552 | 2,577 | 2,552 | 2,577 | 28,600 |
| 2023/12/06 | 2,569 | 2,587 | 2,551 | 2,578 | 55,600 |
| 2023/12/05 | 2,609 | 2,627 | 2,573 | 2,573 | 33,200 |
| 2023/12/04 | 2,643 | 2,653 | 2,612 | 2,627 | 29,800 |
| 2023/12/01 | 2,663 | 2,665 | 2,638 | 2,661 | 20,500 |
| 2023/11/30 | 2,628 | 2,651 | 2,621 | 2,642 | 16,200 |
| 2023/11/29 | 2,660 | 2,691 | 2,624 | 2,628 | 32,900 |
| 2023/11/28 | 2,661 | 2,712 | 2,661 | 2,681 | 21,200 |
| 2023/11/27 | 2,670 | 2,675 | 2,645 | 2,661 | 15,100 |
| 2023/11/24 | 2,650 | 2,665 | 2,640 | 2,658 | 19,500 |
| 2023/11/22 | 2,623 | 2,663 | 2,620 | 2,651 | 13,400 |
| 2023/11/21 | 2,671 | 2,691 | 2,636 | 2,645 | 22,700 |
| 2023/11/20 | 2,665 | 2,710 | 2,657 | 2,665 | 17,400 |
| 2023/11/17 | 2,610 | 2,664 | 2,597 | 2,662 | 19,400 |
| 2023/11/16 | 2,638 | 2,673 | 2,615 | 2,620 | 22,900 |
| 2023/11/15 | 2,688 | 2,688 | 2,606 | 2,623 | 29,800 |
| 2023/11/14 | 2,707 | 2,730 | 2,625 | 2,654 | 35,700 |
| 2023/11/13 | 2,709 | 2,709 | 2,634 | 2,691 | 42,900 |
| 2023/11/10 | 2,671 | 2,689 | 2,640 | 2,683 | 32,600 |
| 2023/11/09 | 2,646 | 2,680 | 2,595 | 2,661 | 38,300 |
| 2023/11/08 | 2,820 | 2,820 | 2,613 | 2,652 | 91,400 |
| 2023/11/07 | 2,766 | 2,829 | 2,765 | 2,792 | 21,900 |
| 2023/11/06 | 2,863 | 2,863 | 2,790 | 2,791 | 31,700 |
| 2023/11/02 | 2,899 | 2,899 | 2,780 | 2,813 | 38,600 |
| 2023/11/01 | 2,820 | 2,856 | 2,793 | 2,844 | 85,600 |
| 2023/10/31 | 2,723 | 2,780 | 2,688 | 2,774 | 48,200 |
| 2023/10/30 | 2,709 | 2,755 | 2,677 | 2,687 | 38,100 |
| 2023/10/27 | 2,664 | 2,737 | 2,656 | 2,737 | 30,700 |
| 2023/10/26 | 2,684 | 2,711 | 2,653 | 2,664 | 23,100 |
| 2023/10/25 | 2,645 | 2,732 | 2,645 | 2,706 | 25,100 |
| 2023/10/24 | 2,713 | 2,713 | 2,634 | 2,694 | 29,200 |
| 2023/10/23 | 2,733 | 2,775 | 2,713 | 2,713 | 26,400 |
| 2023/10/20 | 2,765 | 2,786 | 2,726 | 2,733 | 29,400 |
| 2023/10/19 | 2,724 | 2,778 | 2,724 | 2,756 | 26,800 |
| 2023/10/18 | 2,768 | 2,787 | 2,731 | 2,767 | 32,400 |
| 2023/10/17 | 2,716 | 2,748 | 2,693 | 2,718 | 26,000 |
| 2023/10/16 | 2,657 | 2,709 | 2,646 | 2,699 | 30,100 |
| 2023/10/13 | 2,800 | 2,800 | 2,702 | 2,711 | 37,400 |
| 2023/10/12 | 2,786 | 2,807 | 2,770 | 2,788 | 36,900 |
| 2023/10/11 | 2,772 | 2,778 | 2,729 | 2,750 | 28,400 |
| 2023/10/10 | 2,703 | 2,737 | 2,680 | 2,732 | 22,500 |
| 2023/10/06 | 2,693 | 2,702 | 2,641 | 2,679 | 20,400 |
| 2023/10/05 | 2,577 | 2,669 | 2,577 | 2,660 | 36,000 |
| 2023/10/04 | 2,618 | 2,640 | 2,569 | 2,576 | 58,200 |
| 2023/10/03 | 2,738 | 2,738 | 2,654 | 2,668 | 57,000 |