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 |
|---|---|---|---|---|---|
| 1996/12/30 | 825 | 825 | 815 | 815 | 10,000 |
| 1996/12/27 | 839 | 845 | 838 | 845 | 18,000 |
| 1996/12/26 | 879 | 879 | 839 | 839 | 9,000 |
| 1996/12/25 | 871 | 888 | 871 | 887 | 19,000 |
| 1996/12/24 | 835 | 880 | 835 | 870 | 31,000 |
| 1996/12/20 | 835 | 835 | 835 | 835 | 21,000 |
| 1996/12/19 | 845 | 845 | 835 | 835 | 10,000 |
| 1996/12/18 | 877 | 877 | 855 | 855 | 19,000 |
| 1996/12/17 | 871 | 889 | 871 | 880 | 31,000 |
| 1996/12/16 | 881 | 882 | 881 | 881 | 31,000 |
| 1996/12/13 | 851 | 860 | 851 | 851 | 89,000 |
| 1996/12/12 | 871 | 871 | 871 | 871 | 14,000 |
| 1996/12/11 | 871 | 871 | 871 | 871 | 4,000 |
| 1996/12/10 | 880 | 880 | 871 | 871 | 166,000 |
| 1996/12/09 | 860 | 860 | 860 | 860 | 12,000 |
| 1996/12/06 | 850 | 861 | 850 | 860 | 71,000 |
| 1996/12/05 | 830 | 840 | 830 | 840 | 10,000 |
| 1996/12/04 | 850 | 850 | 839 | 839 | 22,000 |
| 1996/12/03 | 880 | 880 | 860 | 860 | 31,000 |
| 1996/12/02 | 880 | 880 | 851 | 851 | 15,000 |
| 1996/11/29 | 859 | 870 | 850 | 862 | 11,000 |
| 1996/11/28 | 859 | 859 | 859 | 859 | 1,000 |
| 1996/11/27 | 868 | 868 | 868 | 868 | 3,000 |
| 1996/11/26 | 868 | 870 | 868 | 868 | 28,000 |
| 1996/11/25 | 860 | 870 | 856 | 858 | 11,000 |
| 1996/11/22 | 857 | 857 | 857 | 857 | 3,000 |
| 1996/11/21 | 850 | 855 | 846 | 847 | 44,000 |
| 1996/11/20 | 849 | 850 | 849 | 850 | 11,000 |
| 1996/11/19 | 849 | 849 | 841 | 841 | 5,000 |
| 1996/11/18 | 849 | 849 | 831 | 831 | 3,000 |
| 1996/11/15 | 830 | 849 | 830 | 849 | 3,000 |
| 1996/11/14 | 830 | 831 | 829 | 829 | 17,000 |
| 1996/11/13 | 821 | 824 | 820 | 820 | 65,000 |
| 1996/11/12 | 814 | 814 | 814 | 814 | 1,000 |
| 1996/11/11 | 814 | 814 | 814 | 814 | 3,000 |
| 1996/11/08 | 815 | 819 | 814 | 814 | 17,000 |
| 1996/11/07 | 839 | 839 | 819 | 819 | 10,000 |
| 1996/11/06 | 819 | 839 | 819 | 839 | 6,000 |
| 1996/11/05 | 860 | 860 | 849 | 849 | 30,000 |
| 1996/11/01 | 840 | 840 | 840 | 840 | 6,000 |
| 1996/10/31 | 825 | 825 | 824 | 825 | 5,000 |
| 1996/10/30 | 830 | 830 | 825 | 825 | 5,000 |
| 1996/10/29 | 820 | 830 | 820 | 830 | 2,000 |
| 1996/10/28 | 810 | 813 | 810 | 813 | 22,000 |
| 1996/10/25 | 810 | 811 | 810 | 810 | 18,000 |
| 1996/10/24 | 801 | 801 | 801 | 801 | 2,000 |
| 1996/10/23 | 810 | 811 | 810 | 811 | 6,000 |
| 1996/10/22 | 829 | 829 | 811 | 811 | 11,000 |
| 1996/10/21 | 856 | 856 | 840 | 840 | 47,000 |
| 1996/10/18 | 849 | 849 | 846 | 846 | 9,000 |
| 1996/10/17 | 820 | 820 | 812 | 812 | 2,000 |
| 1996/10/16 | 822 | 822 | 812 | 820 | 33,000 |
| 1996/10/15 | 822 | 822 | 812 | 812 | 39,000 |
| 1996/10/11 | 812 | 812 | 812 | 812 | 8,000 |
| 1996/10/09 | 811 | 812 | 811 | 812 | 9,000 |
| 1996/10/08 | 811 | 812 | 811 | 812 | 2,000 |
| 1996/10/07 | 820 | 820 | 811 | 811 | 3,000 |
| 1996/10/04 | 848 | 848 | 838 | 838 | 4,000 |
| 1996/10/03 | 863 | 868 | 853 | 858 | 19,000 |
| 1996/10/02 | 893 | 893 | 863 | 863 | 23,000 |
| 1996/10/01 | 869 | 870 | 863 | 863 | 30,000 |
| 1996/09/27 | 860 | 868 | 860 | 868 | 26,000 |
| 1996/09/26 | 840 | 860 | 840 | 860 | 13,000 |
| 1996/09/25 | 830 | 830 | 829 | 830 | 21,000 |
| 1996/09/24 | 830 | 830 | 830 | 830 | 3,000 |
| 1996/09/20 | 830 | 830 | 820 | 830 | 67,000 |
| 1996/09/19 | 825 | 830 | 810 | 830 | 10,000 |
| 1996/09/18 | 825 | 825 | 825 | 825 | 18,000 |
| 1996/09/17 | 825 | 830 | 825 | 830 | 67,000 |
| 1996/09/13 | 818 | 825 | 818 | 825 | 77,000 |
| 1996/09/12 | 825 | 829 | 820 | 828 | 51,000 |
| 1996/09/11 | 826 | 826 | 823 | 825 | 20,000 |
| 1996/09/10 | 825 | 826 | 824 | 826 | 19,000 |
| 1996/09/09 | 830 | 830 | 820 | 825 | 21,000 |
| 1996/09/06 | 829 | 835 | 820 | 820 | 39,000 |
| 1996/09/05 | 830 | 840 | 830 | 835 | 29,000 |
| 1996/09/04 | 819 | 820 | 819 | 820 | 9,000 |
| 1996/09/03 | 840 | 840 | 839 | 839 | 17,000 |
| 1996/09/02 | 830 | 830 | 820 | 820 | 5,000 |
| 1996/08/30 | 851 | 851 | 825 | 840 | 23,000 |
| 1996/08/29 | 851 | 851 | 850 | 850 | 38,000 |
| 1996/08/28 | 851 | 852 | 851 | 851 | 45,000 |
| 1996/08/27 | 851 | 855 | 851 | 851 | 28,000 |
| 1996/08/26 | 860 | 865 | 851 | 851 | 38,000 |
| 1996/08/23 | 865 | 865 | 855 | 865 | 10,000 |
| 1996/08/22 | 865 | 865 | 865 | 865 | 11,000 |
| 1996/08/21 | 855 | 865 | 855 | 855 | 49,000 |
| 1996/08/20 | 865 | 865 | 855 | 855 | 109,000 |
| 1996/08/19 | 845 | 870 | 845 | 865 | 16,000 |
| 1996/08/16 | 865 | 865 | 851 | 865 | 8,000 |
| 1996/08/15 | 865 | 865 | 864 | 864 | 5,000 |
| 1996/08/14 | 864 | 875 | 864 | 865 | 38,000 |
| 1996/08/13 | 877 | 877 | 870 | 874 | 21,000 |
| 1996/08/12 | 877 | 880 | 877 | 877 | 20,000 |
| 1996/08/09 | 879 | 880 | 879 | 879 | 24,000 |
| 1996/08/08 | 872 | 880 | 871 | 879 | 32,000 |
| 1996/08/07 | 872 | 875 | 871 | 871 | 68,000 |
| 1996/08/06 | 871 | 876 | 871 | 871 | 42,000 |
| 1996/08/05 | 861 | 871 | 861 | 871 | 20,000 |
| 1996/08/02 | 890 | 890 | 871 | 871 | 23,000 |
| 1996/08/01 | 889 | 890 | 870 | 870 | 206,000 |
| 1996/07/31 | 904 | 906 | 890 | 890 | 24,000 |
| 1996/07/30 | 904 | 904 | 904 | 904 | 3,000 |
| 1996/07/29 | 910 | 920 | 903 | 904 | 6,000 |
| 1996/07/26 | 902 | 902 | 902 | 902 | 3,000 |
| 1996/07/25 | 901 | 901 | 901 | 901 | 1,000 |
| 1996/07/24 | 906 | 906 | 901 | 901 | 6,000 |
| 1996/07/23 | 936 | 936 | 916 | 916 | 42,000 |
| 1996/07/22 | 945 | 945 | 936 | 936 | 42,000 |
| 1996/07/19 | 913 | 930 | 913 | 930 | 34,000 |
| 1996/07/18 | 921 | 921 | 912 | 912 | 38,000 |
| 1996/07/17 | 907 | 907 | 901 | 901 | 6,000 |
| 1996/07/16 | 898 | 898 | 897 | 897 | 5,000 |
| 1996/07/15 | 907 | 907 | 897 | 897 | 10,000 |
| 1996/07/12 | 906 | 906 | 903 | 903 | 3,000 |
| 1996/07/11 | 903 | 906 | 903 | 906 | 34,000 |
| 1996/07/10 | 900 | 901 | 895 | 895 | 21,000 |
| 1996/07/09 | 917 | 917 | 887 | 887 | 9,000 |
| 1996/07/08 | 930 | 930 | 927 | 927 | 32,000 |
| 1996/07/05 | 930 | 930 | 930 | 930 | 13,000 |
| 1996/07/04 | 935 | 935 | 931 | 931 | 8,000 |
| 1996/07/03 | 943 | 943 | 934 | 935 | 6,000 |
| 1996/07/02 | 949 | 949 | 939 | 939 | 31,000 |
| 1996/07/01 | 927 | 930 | 926 | 930 | 23,000 |
| 1996/06/28 | 926 | 926 | 926 | 926 | 4,000 |
| 1996/06/27 | 945 | 945 | 935 | 935 | 26,000 |
| 1996/06/26 | 949 | 950 | 945 | 945 | 9,000 |
| 1996/06/25 | 940 | 950 | 939 | 950 | 27,000 |
| 1996/06/24 | 950 | 950 | 940 | 944 | 26,000 |
| 1996/06/21 | 950 | 950 | 950 | 950 | 36,000 |
| 1996/06/20 | 940 | 950 | 940 | 950 | 7,000 |
| 1996/06/19 | 940 | 940 | 940 | 940 | 4,000 |
| 1996/06/18 | 945 | 950 | 945 | 950 | 10,000 |
| 1996/06/17 | 949 | 949 | 930 | 935 | 71,000 |
| 1996/06/14 | 930 | 949 | 930 | 949 | 60,000 |
| 1996/06/13 | 959 | 959 | 940 | 940 | 25,000 |
| 1996/06/12 | 950 | 959 | 950 | 950 | 121,000 |
| 1996/06/11 | 935 | 945 | 935 | 939 | 15,000 |
| 1996/06/10 | 930 | 935 | 930 | 935 | 7,000 |
| 1996/06/07 | 930 | 930 | 930 | 930 | 4,000 |
| 1996/06/06 | 930 | 930 | 930 | 930 | 17,000 |
| 1996/06/05 | 920 | 920 | 920 | 920 | 3,000 |
| 1996/06/04 | 939 | 939 | 919 | 919 | 18,000 |
| 1996/06/03 | 920 | 920 | 880 | 880 | 7,000 |
| 1996/05/31 | 940 | 940 | 940 | 940 | 9,000 |
| 1996/05/30 | 940 | 950 | 940 | 940 | 15,000 |
| 1996/05/29 | 940 | 950 | 940 | 940 | 11,000 |
| 1996/05/28 | 935 | 940 | 935 | 940 | 7,000 |
| 1996/05/27 | 931 | 931 | 921 | 921 | 3,000 |
| 1996/05/24 | 910 | 911 | 910 | 911 | 10,000 |
| 1996/05/23 | 929 | 929 | 920 | 920 | 12,000 |
| 1996/05/22 | 949 | 949 | 949 | 949 | 3,000 |
| 1996/05/21 | 950 | 950 | 950 | 950 | 38,000 |
| 1996/05/20 | 933 | 950 | 933 | 950 | 41,000 |
| 1996/05/17 | 930 | 935 | 930 | 930 | 49,000 |
| 1996/05/16 | 922 | 940 | 922 | 940 | 2,000 |
| 1996/05/15 | 930 | 940 | 920 | 920 | 10,000 |
| 1996/05/14 | 930 | 930 | 920 | 920 | 5,000 |
| 1996/05/13 | 925 | 925 | 920 | 920 | 11,000 |
| 1996/05/10 | 923 | 928 | 923 | 928 | 36,000 |
| 1996/05/09 | 925 | 925 | 920 | 920 | 29,000 |
| 1996/05/08 | 915 | 924 | 915 | 924 | 5,000 |
| 1996/05/07 | 925 | 932 | 925 | 925 | 25,000 |
| 1996/05/02 | 935 | 935 | 924 | 925 | 38,000 |
| 1996/05/01 | 940 | 941 | 925 | 925 | 10,000 |
| 1996/04/30 | 934 | 940 | 934 | 935 | 9,000 |
| 1996/04/26 | 939 | 950 | 935 | 935 | 15,000 |
| 1996/04/25 | 940 | 950 | 940 | 949 | 45,000 |
| 1996/04/24 | 940 | 940 | 939 | 940 | 69,000 |
| 1996/04/23 | 930 | 940 | 930 | 940 | 18,000 |
| 1996/04/22 | 930 | 930 | 910 | 910 | 7,000 |
| 1996/04/19 | 930 | 930 | 921 | 930 | 49,000 |
| 1996/04/18 | 930 | 930 | 930 | 930 | 7,000 |
| 1996/04/16 | 930 | 930 | 930 | 930 | 3,000 |
| 1996/04/15 | 930 | 930 | 930 | 930 | 2,000 |
| 1996/04/12 | 960 | 960 | 949 | 950 | 28,000 |
| 1996/04/11 | 969 | 969 | 955 | 960 | 26,000 |
| 1996/04/10 | 950 | 960 | 950 | 960 | 41,000 |
| 1996/04/09 | 950 | 950 | 950 | 950 | 27,000 |
| 1996/04/08 | 949 | 950 | 949 | 950 | 36,000 |
| 1996/04/05 | 949 | 949 | 929 | 949 | 14,000 |
| 1996/04/04 | 949 | 950 | 940 | 950 | 60,000 |
| 1996/04/03 | 950 | 950 | 939 | 939 | 73,000 |
| 1996/04/02 | 950 | 950 | 940 | 940 | 20,000 |
| 1996/04/01 | 910 | 930 | 910 | 930 | 21,000 |
| 1996/03/29 | 899 | 899 | 899 | 899 | 3,000 |
| 1996/03/28 | 900 | 900 | 899 | 899 | 33,000 |
| 1996/03/27 | 900 | 900 | 899 | 900 | 18,000 |
| 1996/03/26 | 895 | 895 | 893 | 893 | 8,000 |
| 1996/03/25 | 886 | 900 | 886 | 892 | 30,000 |
| 1996/03/22 | 881 | 885 | 880 | 885 | 48,000 |
| 1996/03/21 | 860 | 887 | 860 | 879 | 37,000 |
| 1996/03/19 | 868 | 868 | 858 | 858 | 14,000 |
| 1996/03/18 | 848 | 848 | 848 | 848 | 4,000 |
| 1996/03/15 | 840 | 840 | 840 | 840 | 5,000 |
| 1996/03/14 | 840 | 840 | 840 | 840 | 10,000 |
| 1996/03/13 | 850 | 850 | 850 | 850 | 7,000 |
| 1996/03/12 | 838 | 850 | 838 | 850 | 7,000 |
| 1996/03/11 | 835 | 837 | 835 | 837 | 13,000 |
| 1996/03/08 | 835 | 845 | 835 | 845 | 60,000 |
| 1996/03/07 | 890 | 890 | 885 | 885 | 8,000 |
| 1996/03/06 | 881 | 890 | 881 | 890 | 7,000 |
| 1996/03/05 | 884 | 891 | 884 | 891 | 3,000 |
| 1996/03/04 | 900 | 900 | 888 | 894 | 21,000 |
| 1996/03/01 | 878 | 878 | 875 | 878 | 12,000 |
| 1996/02/29 | 878 | 878 | 878 | 878 | 1,000 |
| 1996/02/28 | 878 | 883 | 878 | 878 | 50,000 |
| 1996/02/27 | 895 | 895 | 883 | 883 | 55,000 |
| 1996/02/26 | 895 | 895 | 895 | 895 | 40,000 |
| 1996/02/23 | 907 | 907 | 897 | 897 | 3,000 |
| 1996/02/22 | 907 | 907 | 907 | 907 | 2,000 |
| 1996/02/21 | 910 | 910 | 908 | 908 | 47,000 |
| 1996/02/20 | 910 | 910 | 910 | 910 | 146,000 |
| 1996/02/19 | 910 | 910 | 910 | 910 | 14,000 |
| 1996/02/16 | 910 | 910 | 905 | 905 | 27,000 |
| 1996/02/15 | 910 | 910 | 905 | 910 | 166,000 |
| 1996/02/14 | 920 | 921 | 910 | 910 | 130,000 |
| 1996/02/13 | 925 | 925 | 921 | 921 | 36,000 |
| 1996/02/09 | 930 | 930 | 925 | 930 | 38,000 |
| 1996/02/08 | 930 | 939 | 930 | 930 | 58,000 |
| 1996/02/07 | 939 | 940 | 930 | 939 | 6,000 |
| 1996/02/06 | 930 | 940 | 930 | 940 | 24,000 |
| 1996/02/05 | 950 | 950 | 931 | 931 | 10,000 |
| 1996/02/02 | 960 | 960 | 950 | 950 | 17,000 |
| 1996/02/01 | 940 | 940 | 940 | 940 | 7,000 |
| 1996/01/31 | 941 | 962 | 940 | 940 | 20,000 |
| 1996/01/30 | 920 | 920 | 920 | 920 | 4,000 |
| 1996/01/29 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/01/26 | 898 | 920 | 898 | 920 | 45,000 |
| 1996/01/25 | 908 | 908 | 908 | 908 | 40,000 |
| 1996/01/24 | 910 | 910 | 910 | 910 | 7,000 |
| 1996/01/23 | 920 | 920 | 920 | 920 | 6,000 |
| 1996/01/22 | 940 | 940 | 920 | 920 | 28,000 |
| 1996/01/19 | 974 | 974 | 968 | 970 | 40,000 |
| 1996/01/18 | 975 | 975 | 975 | 975 | 6,000 |
| 1996/01/17 | 970 | 970 | 960 | 969 | 121,000 |
| 1996/01/16 | 970 | 970 | 960 | 970 | 56,000 |
| 1996/01/12 | 970 | 975 | 970 | 970 | 69,000 |
| 1996/01/11 | 960 | 970 | 960 | 970 | 9,000 |
| 1996/01/10 | 970 | 970 | 970 | 970 | 15,000 |
| 1996/01/09 | 960 | 970 | 955 | 970 | 51,000 |
| 1996/01/08 | 964 | 970 | 960 | 970 | 18,000 |
| 1996/01/05 | 955 | 956 | 952 | 955 | 32,000 |
| 1996/01/04 | 950 | 950 | 946 | 946 | 10,000 |