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 |
|---|---|---|---|---|---|
| 1990/12/28 | 985 | 985 | 975 | 975 | 10,942 |
| 1990/12/27 | 985 | 985 | 985 | 985 | 7,958 |
| 1990/12/26 | 955 | 975 | 955 | 975 | 9,947 |
| 1990/12/25 | 951 | 952 | 951 | 952 | 2,984 |
| 1990/12/21 | 950 | 951 | 950 | 951 | 5,968 |
| 1990/12/20 | 962 | 962 | 950 | 950 | 21,884 |
| 1990/12/19 | 952 | 953 | 952 | 952 | 31,831 |
| 1990/12/18 | 952 | 952 | 952 | 952 | 12,931 |
| 1990/12/17 | 952 | 952 | 952 | 952 | 1,989 |
| 1990/12/14 | 952 | 952 | 952 | 952 | 3,979 |
| 1990/12/13 | 952 | 952 | 952 | 952 | 995 |
| 1990/12/11 | 953 | 953 | 953 | 953 | 6,963 |
| 1990/12/10 | 953 | 953 | 953 | 953 | 995 |
| 1990/12/07 | 953 | 953 | 953 | 953 | 1,989 |
| 1990/12/05 | 953 | 953 | 952 | 953 | 22,879 |
| 1990/11/30 | 953 | 953 | 953 | 953 | 3,979 |
| 1990/11/27 | 953 | 954 | 953 | 954 | 1,989 |
| 1990/11/26 | 955 | 955 | 954 | 955 | 3,979 |
| 1990/11/22 | 955 | 955 | 955 | 955 | 6,963 |
| 1990/11/21 | 955 | 956 | 955 | 955 | 25,863 |
| 1990/11/15 | 955 | 955 | 955 | 955 | 1,989 |
| 1990/11/14 | 956 | 956 | 956 | 956 | 4,974 |
| 1990/11/13 | 950 | 950 | 950 | 950 | 5,968 |
| 1990/11/09 | 954 | 955 | 953 | 953 | 31,831 |
| 1990/11/08 | 965 | 965 | 945 | 953 | 10,942 |
| 1990/11/06 | 985 | 985 | 985 | 985 | 2,984 |
| 1990/11/05 | 985 | 985 | 984 | 985 | 18,900 |
| 1990/11/02 | 1,005 | 1,005 | 985 | 985 | 2,984 |
| 1990/10/31 | 1,056 | 1,056 | 1,056 | 1,056 | 8,952 |
| 1990/10/30 | 1,056 | 1,056 | 1,056 | 1,056 | 7,958 |
| 1990/10/29 | 1,106 | 1,106 | 1,106 | 1,106 | 1,989 |
| 1990/10/25 | 1,076 | 1,086 | 1,076 | 1,086 | 17,905 |
| 1990/10/24 | 1,046 | 1,046 | 1,046 | 1,046 | 995 |
| 1990/10/23 | 1,056 | 1,086 | 1,056 | 1,086 | 2,984 |
| 1990/10/19 | 1,025 | 1,035 | 1,025 | 1,035 | 10,942 |
| 1990/10/18 | 1,005 | 1,025 | 1,005 | 1,025 | 6,963 |
| 1990/10/17 | 1,015 | 1,025 | 1,005 | 1,005 | 6,963 |
| 1990/10/16 | 986 | 1,015 | 986 | 1,015 | 3,979 |
| 1990/10/15 | 985 | 985 | 985 | 985 | 9,947 |
| 1990/10/12 | 985 | 985 | 985 | 985 | 12,931 |
| 1990/10/11 | 985 | 985 | 985 | 985 | 5,968 |
| 1990/10/09 | 985 | 985 | 985 | 985 | 5,968 |
| 1990/10/08 | 995 | 995 | 985 | 985 | 16,910 |
| 1990/10/05 | 985 | 1,005 | 985 | 1,000 | 36,805 |
| 1990/10/04 | 965 | 965 | 965 | 965 | 2,984 |
| 1990/10/03 | 985 | 986 | 985 | 985 | 55,704 |
| 1990/10/02 | 995 | 995 | 985 | 985 | 40,784 |
| 1990/09/28 | 985 | 985 | 985 | 985 | 43,768 |
| 1990/09/27 | 1,005 | 1,005 | 995 | 995 | 51,725 |
| 1990/09/26 | 1,005 | 1,005 | 1,005 | 1,005 | 71,620 |
| 1990/09/25 | 1,005 | 1,005 | 1,005 | 1,005 | 62,667 |
| 1990/09/21 | 1,005 | 1,005 | 1,005 | 1,005 | 32,826 |
| 1990/09/20 | 1,005 | 1,005 | 1,005 | 1,005 | 32,826 |
| 1990/09/19 | 1,015 | 1,015 | 1,005 | 1,005 | 32,826 |
| 1990/09/18 | 1,005 | 1,015 | 1,005 | 1,005 | 67,641 |
| 1990/09/17 | 1,005 | 1,005 | 1,005 | 1,005 | 64,657 |
| 1990/09/14 | 1,005 | 1,025 | 1,005 | 1,005 | 58,688 |
| 1990/09/13 | 1,005 | 1,025 | 1,005 | 1,005 | 41,778 |
| 1990/09/12 | 966 | 1,005 | 965 | 1,005 | 43,768 |
| 1990/09/11 | 956 | 971 | 956 | 966 | 36,805 |
| 1990/09/07 | 925 | 935 | 915 | 916 | 59,683 |
| 1990/09/06 | 975 | 975 | 945 | 945 | 111,409 |
| 1990/09/05 | 1,005 | 1,005 | 975 | 975 | 37,799 |
| 1990/09/04 | 1,005 | 1,005 | 1,005 | 1,005 | 6,963 |
| 1990/09/03 | 1,005 | 1,005 | 1,005 | 1,005 | 995 |
| 1990/08/31 | 1,005 | 1,005 | 1,005 | 1,005 | 10,942 |
| 1990/08/30 | 1,005 | 1,005 | 1,005 | 1,005 | 18,900 |
| 1990/08/29 | 1,025 | 1,025 | 1,005 | 1,005 | 39,789 |
| 1990/08/28 | 1,005 | 1,015 | 1,005 | 1,015 | 7,958 |
| 1990/08/27 | 1,005 | 1,005 | 1,005 | 1,005 | 6,963 |
| 1990/08/24 | 985 | 1,005 | 975 | 975 | 148,213 |
| 1990/08/23 | 1,066 | 1,066 | 995 | 1,005 | 64,657 |
| 1990/08/22 | 1,056 | 1,066 | 1,056 | 1,056 | 34,815 |
| 1990/08/20 | 1,046 | 1,046 | 1,046 | 1,046 | 2,984 |
| 1990/08/17 | 1,005 | 1,015 | 1,004 | 1,015 | 33,820 |
| 1990/08/16 | 1,005 | 1,015 | 1,005 | 1,005 | 29,842 |
| 1990/08/15 | 995 | 996 | 985 | 996 | 10,942 |
| 1990/08/10 | 1,066 | 1,066 | 1,066 | 1,066 | 4,974 |
| 1990/08/09 | 1,086 | 1,086 | 1,086 | 1,086 | 9,947 |
| 1990/08/08 | 1,086 | 1,086 | 1,086 | 1,086 | 25,863 |
| 1990/08/07 | 1,056 | 1,086 | 1,056 | 1,086 | 1,989 |
| 1990/08/03 | 1,126 | 1,126 | 1,106 | 1,106 | 5,968 |
| 1990/08/02 | 1,156 | 1,156 | 1,156 | 1,156 | 1,989 |
| 1990/08/01 | 1,186 | 1,186 | 1,176 | 1,176 | 2,984 |
| 1990/07/31 | 1,186 | 1,206 | 1,186 | 1,206 | 11,937 |
| 1990/07/30 | 1,206 | 1,206 | 1,206 | 1,206 | 6,963 |
| 1990/07/27 | 1,216 | 1,216 | 1,206 | 1,206 | 21,884 |
| 1990/07/26 | 1,257 | 1,257 | 1,257 | 1,257 | 56,699 |
| 1990/07/25 | 1,277 | 1,277 | 1,257 | 1,257 | 15,916 |
| 1990/07/24 | 1,257 | 1,257 | 1,257 | 1,257 | 8,952 |
| 1990/07/23 | 1,257 | 1,257 | 1,257 | 1,257 | 1,989 |
| 1990/07/20 | 1,257 | 1,257 | 1,257 | 1,257 | 16,910 |
| 1990/07/19 | 1,267 | 1,267 | 1,257 | 1,257 | 11,937 |
| 1990/07/17 | 1,287 | 1,287 | 1,277 | 1,277 | 6,963 |
| 1990/07/16 | 1,257 | 1,257 | 1,257 | 1,257 | 9,947 |
| 1990/07/13 | 1,267 | 1,287 | 1,267 | 1,287 | 33,820 |
| 1990/07/12 | 1,267 | 1,267 | 1,267 | 1,267 | 13,926 |
| 1990/07/11 | 1,257 | 1,267 | 1,257 | 1,267 | 19,894 |
| 1990/07/10 | 1,216 | 1,257 | 1,216 | 1,257 | 14,921 |
| 1990/07/09 | 1,216 | 1,216 | 1,216 | 1,216 | 9,947 |
| 1990/07/06 | 1,216 | 1,216 | 1,216 | 1,216 | 15,916 |
| 1990/07/05 | 1,216 | 1,216 | 1,216 | 1,216 | 14,921 |
| 1990/07/04 | 1,216 | 1,216 | 1,216 | 1,216 | 11,937 |
| 1990/07/03 | 1,206 | 1,267 | 1,206 | 1,216 | 7,958 |
| 1990/06/29 | 1,176 | 1,257 | 1,176 | 1,257 | 15,916 |
| 1990/06/28 | 1,176 | 1,176 | 1,176 | 1,176 | 1,989 |
| 1990/06/26 | 1,156 | 1,156 | 1,156 | 1,156 | 6,963 |
| 1990/06/25 | 1,156 | 1,206 | 1,156 | 1,156 | 13,926 |
| 1990/06/22 | 1,176 | 1,176 | 1,156 | 1,156 | 13,926 |
| 1990/06/21 | 1,216 | 1,216 | 1,216 | 1,216 | 12,931 |
| 1990/06/20 | 1,257 | 1,257 | 1,257 | 1,257 | 6,963 |
| 1990/06/19 | 1,226 | 1,226 | 1,226 | 1,226 | 12,931 |
| 1990/06/14 | 1,337 | 1,337 | 1,337 | 1,337 | 9,947 |
| 1990/06/13 | 1,307 | 1,357 | 1,307 | 1,357 | 27,852 |
| 1990/06/12 | 1,287 | 1,327 | 1,287 | 1,307 | 36,805 |
| 1990/06/11 | 1,287 | 1,307 | 1,287 | 1,307 | 27,852 |
| 1990/06/08 | 1,257 | 1,297 | 1,237 | 1,287 | 38,794 |
| 1990/06/07 | 1,297 | 1,297 | 1,297 | 1,297 | 3,979 |
| 1990/06/06 | 1,297 | 1,297 | 1,297 | 1,297 | 7,958 |
| 1990/06/05 | 1,307 | 1,307 | 1,297 | 1,297 | 7,958 |
| 1990/06/04 | 1,307 | 1,307 | 1,307 | 1,307 | 2,984 |
| 1990/06/01 | 1,307 | 1,307 | 1,307 | 1,307 | 11,937 |
| 1990/05/30 | 1,307 | 1,307 | 1,307 | 1,307 | 7,958 |
| 1990/05/29 | 1,247 | 1,307 | 1,247 | 1,307 | 18,900 |
| 1990/05/28 | 1,226 | 1,226 | 1,226 | 1,226 | 3,979 |
| 1990/05/25 | 1,307 | 1,307 | 1,307 | 1,307 | 9,947 |
| 1990/05/24 | 1,307 | 1,307 | 1,307 | 1,307 | 29,842 |
| 1990/05/23 | 1,327 | 1,327 | 1,307 | 1,307 | 22,879 |
| 1990/05/22 | 1,327 | 1,327 | 1,327 | 1,327 | 14,921 |
| 1990/05/21 | 1,327 | 1,327 | 1,327 | 1,327 | 14,921 |
| 1990/05/18 | 1,337 | 1,357 | 1,337 | 1,337 | 16,910 |
| 1990/05/17 | 1,337 | 1,357 | 1,337 | 1,357 | 13,926 |
| 1990/05/16 | 1,357 | 1,357 | 1,357 | 1,357 | 2,984 |
| 1990/05/15 | 1,397 | 1,407 | 1,387 | 1,407 | 17,905 |
| 1990/05/14 | 1,407 | 1,407 | 1,407 | 1,407 | 29,842 |
| 1990/05/11 | 1,237 | 1,307 | 1,237 | 1,307 | 15,916 |
| 1990/05/10 | 1,237 | 1,237 | 1,237 | 1,237 | 17,905 |
| 1990/05/09 | 1,216 | 1,216 | 1,216 | 1,216 | 6,963 |
| 1990/05/08 | 1,206 | 1,206 | 1,206 | 1,206 | 1,989 |
| 1990/05/07 | 1,176 | 1,176 | 1,166 | 1,166 | 9,947 |
| 1990/05/02 | 1,166 | 1,166 | 1,156 | 1,156 | 2,984 |
| 1990/05/01 | 1,156 | 1,156 | 1,156 | 1,156 | 1,989 |
| 1990/04/27 | 1,156 | 1,176 | 1,156 | 1,156 | 18,900 |
| 1990/04/26 | 1,156 | 1,156 | 1,156 | 1,156 | 5,968 |
| 1990/04/25 | 1,146 | 1,156 | 1,146 | 1,156 | 18,900 |
| 1990/04/24 | 1,156 | 1,166 | 1,146 | 1,146 | 15,916 |
| 1990/04/23 | 1,186 | 1,186 | 1,176 | 1,176 | 2,984 |
| 1990/04/20 | 1,206 | 1,206 | 1,206 | 1,206 | 1,989 |
| 1990/04/19 | 1,206 | 1,206 | 1,186 | 1,186 | 2,984 |
| 1990/04/18 | 1,186 | 1,186 | 1,186 | 1,186 | 995 |
| 1990/04/16 | 1,247 | 1,247 | 1,247 | 1,247 | 995 |
| 1990/04/13 | 1,257 | 1,257 | 1,257 | 1,257 | 11,937 |
| 1990/04/12 | 1,216 | 1,257 | 1,216 | 1,257 | 7,958 |
| 1990/04/11 | 1,146 | 1,196 | 1,146 | 1,196 | 3,979 |
| 1990/04/10 | 1,106 | 1,106 | 1,106 | 1,106 | 4,974 |
| 1990/04/06 | 1,005 | 1,066 | 1,005 | 1,056 | 19,894 |
| 1990/04/05 | 975 | 975 | 975 | 975 | 43,768 |
| 1990/04/04 | 1,106 | 1,106 | 1,056 | 1,056 | 49,736 |
| 1990/04/03 | 1,156 | 1,156 | 1,136 | 1,136 | 33,820 |
| 1990/04/02 | 1,206 | 1,226 | 1,206 | 1,206 | 145,229 |
| 1990/03/30 | 1,297 | 1,307 | 1,287 | 1,287 | 30,836 |
| 1990/03/29 | 1,327 | 1,347 | 1,307 | 1,327 | 62,667 |
| 1990/03/28 | 1,367 | 1,367 | 1,357 | 1,357 | 3,979 |
| 1990/03/27 | 1,357 | 1,357 | 1,347 | 1,357 | 17,905 |
| 1990/03/26 | 1,257 | 1,327 | 1,257 | 1,327 | 17,905 |
| 1990/03/23 | 1,257 | 1,257 | 1,257 | 1,257 | 44,762 |
| 1990/03/22 | 1,216 | 1,257 | 1,216 | 1,257 | 36,805 |
| 1990/03/20 | 1,367 | 1,377 | 1,297 | 1,317 | 87,535 |
| 1990/03/19 | 1,508 | 1,508 | 1,407 | 1,407 | 70,625 |
| 1990/03/16 | 1,608 | 1,608 | 1,538 | 1,538 | 65,651 |
| 1990/03/15 | 1,598 | 1,629 | 1,588 | 1,608 | 118,372 |
| 1990/03/14 | 1,588 | 1,629 | 1,588 | 1,588 | 130,308 |
| 1990/03/13 | 1,669 | 1,679 | 1,608 | 1,649 | 128,319 |
| 1990/03/12 | 1,840 | 1,840 | 1,719 | 1,759 | 90,519 |
| 1990/03/09 | 1,950 | 1,991 | 1,810 | 1,810 | 412,809 |
| 1990/03/08 | 1,729 | 1,950 | 1,729 | 1,870 | 640,599 |
| 1990/03/07 | 1,639 | 1,699 | 1,629 | 1,699 | 307,368 |
| 1990/03/06 | 1,629 | 1,659 | 1,578 | 1,629 | 217,844 |
| 1990/03/05 | 1,659 | 1,659 | 1,578 | 1,659 | 307,368 |
| 1990/03/02 | 1,307 | 1,468 | 1,307 | 1,468 | 87,535 |
| 1990/03/01 | 1,247 | 1,267 | 1,247 | 1,267 | 22,879 |
| 1990/02/28 | 1,216 | 1,247 | 1,216 | 1,237 | 57,694 |
| 1990/02/27 | 1,206 | 1,206 | 1,206 | 1,206 | 37,799 |
| 1990/02/26 | 1,257 | 1,257 | 1,196 | 1,196 | 23,873 |
| 1990/02/23 | 1,267 | 1,267 | 1,257 | 1,257 | 31,831 |
| 1990/02/22 | 1,257 | 1,297 | 1,257 | 1,287 | 33,820 |
| 1990/02/21 | 1,327 | 1,327 | 1,297 | 1,297 | 4,974 |
| 1990/02/20 | 1,347 | 1,347 | 1,347 | 1,347 | 995 |
| 1990/02/19 | 1,347 | 1,347 | 1,307 | 1,347 | 25,863 |
| 1990/02/16 | 1,387 | 1,387 | 1,387 | 1,387 | 3,979 |
| 1990/02/14 | 1,357 | 1,367 | 1,357 | 1,357 | 18,900 |
| 1990/02/13 | 1,387 | 1,387 | 1,347 | 1,357 | 16,910 |
| 1990/02/09 | 1,387 | 1,387 | 1,377 | 1,377 | 6,963 |
| 1990/02/08 | 1,387 | 1,387 | 1,387 | 1,387 | 1,989 |
| 1990/02/07 | 1,397 | 1,397 | 1,377 | 1,387 | 28,847 |
| 1990/02/06 | 1,357 | 1,357 | 1,357 | 1,357 | 9,947 |
| 1990/02/05 | 1,357 | 1,357 | 1,347 | 1,347 | 3,979 |
| 1990/02/02 | 1,347 | 1,347 | 1,347 | 1,347 | 17,905 |
| 1990/02/01 | 1,347 | 1,347 | 1,337 | 1,337 | 19,894 |
| 1990/01/31 | 1,347 | 1,347 | 1,347 | 1,347 | 4,974 |
| 1990/01/30 | 1,347 | 1,347 | 1,297 | 1,297 | 40,784 |
| 1990/01/29 | 1,317 | 1,347 | 1,317 | 1,347 | 10,942 |
| 1990/01/26 | 1,317 | 1,317 | 1,317 | 1,317 | 1,989 |
| 1990/01/25 | 1,317 | 1,317 | 1,317 | 1,317 | 1,989 |
| 1990/01/19 | 1,297 | 1,297 | 1,277 | 1,297 | 15,916 |
| 1990/01/18 | 1,297 | 1,297 | 1,297 | 1,297 | 2,984 |
| 1990/01/17 | 1,327 | 1,327 | 1,297 | 1,297 | 10,942 |
| 1990/01/16 | 1,347 | 1,357 | 1,347 | 1,357 | 36,805 |
| 1990/01/12 | 1,347 | 1,347 | 1,347 | 1,347 | 15,916 |
| 1990/01/11 | 1,347 | 1,347 | 1,347 | 1,347 | 6,963 |
| 1990/01/10 | 1,357 | 1,367 | 1,327 | 1,327 | 54,710 |
| 1990/01/09 | 1,407 | 1,407 | 1,387 | 1,387 | 18,900 |
| 1990/01/08 | 1,387 | 1,387 | 1,387 | 1,387 | 2,984 |
| 1990/01/05 | 1,387 | 1,407 | 1,387 | 1,387 | 43,768 |
| 1990/01/04 | 1,377 | 1,387 | 1,367 | 1,377 | 8,952 |