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 |
|---|---|---|---|---|---|
| 2005/12/30 | 982 | 985 | 950 | 950 | 82,000 |
| 2005/12/29 | 994 | 994 | 977 | 982 | 147,000 |
| 2005/12/28 | 972 | 986 | 965 | 986 | 47,000 |
| 2005/12/27 | 979 | 982 | 966 | 972 | 96,000 |
| 2005/12/26 | 991 | 995 | 976 | 978 | 107,000 |
| 2005/12/22 | 1,000 | 1,007 | 978 | 984 | 158,000 |
| 2005/12/21 | 988 | 1,005 | 988 | 1,004 | 188,000 |
| 2005/12/20 | 985 | 1,000 | 974 | 995 | 212,000 |
| 2005/12/19 | 995 | 997 | 972 | 983 | 74,000 |
| 2005/12/16 | 972 | 1,009 | 965 | 994 | 569,000 |
| 2005/12/15 | 965 | 975 | 957 | 971 | 100,000 |
| 2005/12/14 | 987 | 988 | 955 | 970 | 156,000 |
| 2005/12/13 | 990 | 990 | 973 | 987 | 133,000 |
| 2005/12/12 | 970 | 990 | 966 | 990 | 220,000 |
| 2005/12/09 | 940 | 958 | 935 | 953 | 290,000 |
| 2005/12/08 | 979 | 980 | 935 | 943 | 257,000 |
| 2005/12/07 | 976 | 988 | 975 | 979 | 174,000 |
| 2005/12/06 | 969 | 994 | 969 | 975 | 303,000 |
| 2005/12/05 | 964 | 971 | 947 | 966 | 124,000 |
| 2005/12/02 | 969 | 969 | 959 | 964 | 108,000 |
| 2005/12/01 | 935 | 962 | 935 | 962 | 151,000 |
| 2005/11/30 | 942 | 950 | 926 | 935 | 103,000 |
| 2005/11/29 | 948 | 967 | 948 | 951 | 169,000 |
| 2005/11/28 | 944 | 951 | 907 | 948 | 150,000 |
| 2005/11/25 | 920 | 944 | 919 | 939 | 133,000 |
| 2005/11/24 | 958 | 959 | 926 | 926 | 126,000 |
| 2005/11/22 | 967 | 969 | 959 | 963 | 113,000 |
| 2005/11/21 | 992 | 992 | 961 | 967 | 226,000 |
| 2005/11/18 | 982 | 993 | 980 | 992 | 196,000 |
| 2005/11/17 | 977 | 980 | 961 | 977 | 163,000 |
| 2005/11/16 | 966 | 980 | 960 | 976 | 327,000 |
| 2005/11/15 | 939 | 986 | 939 | 981 | 403,000 |
| 2005/11/14 | 958 | 958 | 927 | 929 | 54,000 |
| 2005/11/11 | 935 | 965 | 935 | 955 | 106,000 |
| 2005/11/10 | 930 | 935 | 916 | 935 | 78,000 |
| 2005/11/09 | 965 | 965 | 938 | 944 | 76,000 |
| 2005/11/08 | 978 | 979 | 955 | 965 | 104,000 |
| 2005/11/07 | 985 | 994 | 961 | 979 | 132,000 |
| 2005/11/04 | 980 | 997 | 969 | 977 | 155,000 |
| 2005/11/02 | 1,000 | 1,000 | 980 | 989 | 206,000 |
| 2005/11/01 | 981 | 1,000 | 980 | 1,000 | 232,000 |
| 2005/10/31 | 930 | 978 | 921 | 978 | 281,000 |
| 2005/10/28 | 898 | 916 | 893 | 916 | 147,000 |
| 2005/10/27 | 896 | 913 | 884 | 913 | 216,000 |
| 2005/10/26 | 887 | 898 | 885 | 895 | 121,000 |
| 2005/10/25 | 863 | 896 | 863 | 883 | 111,000 |
| 2005/10/24 | 870 | 876 | 855 | 871 | 179,000 |
| 2005/10/21 | 850 | 868 | 847 | 868 | 243,000 |
| 2005/10/20 | 853 | 872 | 842 | 871 | 233,000 |
| 2005/10/19 | 847 | 857 | 839 | 853 | 160,000 |
| 2005/10/18 | 842 | 860 | 842 | 847 | 128,000 |
| 2005/10/17 | 842 | 855 | 837 | 841 | 113,000 |
| 2005/10/14 | 845 | 845 | 834 | 839 | 69,000 |
| 2005/10/13 | 827 | 850 | 827 | 850 | 132,000 |
| 2005/10/12 | 823 | 879 | 823 | 857 | 291,000 |
| 2005/10/11 | 799 | 833 | 799 | 833 | 112,000 |
| 2005/10/07 | 790 | 813 | 783 | 796 | 85,000 |
| 2005/10/06 | 809 | 809 | 785 | 792 | 149,000 |
| 2005/10/05 | 852 | 852 | 810 | 814 | 250,000 |
| 2005/10/04 | 854 | 855 | 824 | 855 | 135,000 |
| 2005/10/03 | 860 | 860 | 832 | 857 | 204,000 |
| 2005/09/30 | 931 | 931 | 867 | 870 | 191,000 |
| 2005/09/29 | 882 | 936 | 865 | 931 | 222,000 |
| 2005/09/28 | 866 | 889 | 855 | 883 | 122,000 |
| 2005/09/27 | 844 | 886 | 844 | 866 | 185,000 |
| 2005/09/26 | 850 | 868 | 831 | 866 | 188,000 |
| 2005/09/22 | 814 | 833 | 804 | 833 | 162,000 |
| 2005/09/21 | 814 | 819 | 812 | 814 | 174,000 |
| 2005/09/20 | 776 | 819 | 773 | 811 | 210,000 |
| 2005/09/16 | 776 | 776 | 767 | 774 | 111,000 |
| 2005/09/15 | 770 | 781 | 767 | 777 | 129,000 |
| 2005/09/14 | 779 | 783 | 772 | 772 | 113,000 |
| 2005/09/13 | 794 | 794 | 781 | 789 | 79,000 |
| 2005/09/12 | 793 | 799 | 770 | 797 | 111,000 |
| 2005/09/09 | 783 | 794 | 775 | 793 | 376,000 |
| 2005/09/08 | 781 | 781 | 768 | 773 | 43,000 |
| 2005/09/07 | 786 | 788 | 780 | 780 | 28,000 |
| 2005/09/06 | 792 | 792 | 779 | 779 | 52,000 |
| 2005/09/05 | 777 | 796 | 777 | 792 | 70,000 |
| 2005/09/02 | 788 | 789 | 781 | 785 | 78,000 |
| 2005/09/01 | 790 | 797 | 790 | 791 | 66,000 |
| 2005/08/31 | 789 | 793 | 785 | 789 | 82,000 |
| 2005/08/30 | 785 | 792 | 777 | 790 | 50,000 |
| 2005/08/29 | 789 | 789 | 780 | 785 | 57,000 |
| 2005/08/26 | 792 | 793 | 781 | 793 | 58,000 |
| 2005/08/25 | 797 | 797 | 788 | 792 | 97,000 |
| 2005/08/24 | 789 | 797 | 786 | 797 | 134,000 |
| 2005/08/23 | 786 | 796 | 786 | 789 | 80,000 |
| 2005/08/22 | 761 | 783 | 761 | 782 | 97,000 |
| 2005/08/19 | 766 | 770 | 760 | 760 | 71,000 |
| 2005/08/18 | 770 | 776 | 762 | 766 | 90,000 |
| 2005/08/17 | 771 | 778 | 769 | 769 | 93,000 |
| 2005/08/16 | 774 | 777 | 771 | 776 | 58,000 |
| 2005/08/15 | 768 | 773 | 757 | 773 | 74,000 |
| 2005/08/12 | 775 | 778 | 762 | 770 | 101,000 |
| 2005/08/11 | 749 | 779 | 743 | 775 | 139,000 |
| 2005/08/10 | 723 | 749 | 722 | 748 | 148,000 |
| 2005/08/09 | 721 | 728 | 713 | 727 | 60,000 |
| 2005/08/08 | 711 | 719 | 692 | 719 | 103,000 |
| 2005/08/05 | 731 | 731 | 708 | 711 | 103,000 |
| 2005/08/04 | 732 | 736 | 730 | 732 | 36,000 |
| 2005/08/03 | 734 | 743 | 730 | 732 | 70,000 |
| 2005/08/02 | 743 | 743 | 729 | 732 | 114,000 |
| 2005/08/01 | 740 | 743 | 733 | 743 | 79,000 |
| 2005/07/29 | 746 | 746 | 734 | 743 | 95,000 |
| 2005/07/28 | 748 | 748 | 738 | 745 | 91,000 |
| 2005/07/27 | 730 | 747 | 727 | 747 | 118,000 |
| 2005/07/26 | 732 | 732 | 722 | 730 | 62,000 |
| 2005/07/25 | 732 | 735 | 729 | 731 | 47,000 |
| 2005/07/22 | 735 | 735 | 728 | 729 | 46,000 |
| 2005/07/21 | 734 | 735 | 734 | 734 | 94,000 |
| 2005/07/20 | 737 | 737 | 729 | 734 | 40,000 |
| 2005/07/19 | 735 | 735 | 730 | 732 | 57,000 |
| 2005/07/15 | 741 | 744 | 734 | 742 | 51,000 |
| 2005/07/14 | 741 | 743 | 731 | 740 | 41,000 |
| 2005/07/13 | 733 | 741 | 732 | 741 | 54,000 |
| 2005/07/12 | 738 | 747 | 732 | 734 | 70,000 |
| 2005/07/11 | 731 | 743 | 731 | 737 | 42,000 |
| 2005/07/08 | 713 | 744 | 713 | 737 | 134,000 |
| 2005/07/07 | 733 | 733 | 719 | 731 | 125,000 |
| 2005/07/06 | 724 | 734 | 720 | 729 | 74,000 |
| 2005/07/05 | 735 | 735 | 719 | 725 | 58,000 |
| 2005/07/04 | 740 | 740 | 724 | 735 | 90,000 |
| 2005/07/01 | 720 | 732 | 720 | 730 | 118,000 |
| 2005/06/30 | 726 | 730 | 720 | 720 | 89,000 |
| 2005/06/29 | 720 | 728 | 712 | 725 | 166,000 |
| 2005/06/28 | 710 | 723 | 710 | 719 | 94,000 |
| 2005/06/27 | 710 | 711 | 703 | 710 | 64,000 |
| 2005/06/24 | 715 | 717 | 704 | 717 | 57,000 |
| 2005/06/23 | 715 | 715 | 708 | 714 | 114,000 |
| 2005/06/22 | 707 | 715 | 707 | 714 | 61,000 |
| 2005/06/21 | 711 | 713 | 710 | 712 | 63,000 |
| 2005/06/20 | 710 | 717 | 710 | 711 | 58,000 |
| 2005/06/17 | 695 | 709 | 692 | 705 | 110,000 |
| 2005/06/16 | 686 | 692 | 685 | 690 | 120,000 |
| 2005/06/15 | 688 | 688 | 682 | 687 | 90,000 |
| 2005/06/14 | 680 | 684 | 678 | 682 | 91,000 |
| 2005/06/13 | 681 | 685 | 676 | 678 | 188,000 |
| 2005/06/10 | 663 | 677 | 663 | 676 | 229,000 |
| 2005/06/09 | 684 | 685 | 670 | 672 | 112,000 |
| 2005/06/08 | 683 | 685 | 679 | 680 | 75,000 |
| 2005/06/07 | 675 | 687 | 675 | 686 | 124,000 |
| 2005/06/06 | 688 | 695 | 677 | 685 | 66,000 |
| 2005/06/03 | 696 | 700 | 688 | 688 | 142,000 |
| 2005/06/02 | 715 | 733 | 699 | 706 | 156,000 |
| 2005/06/01 | 704 | 715 | 701 | 715 | 120,000 |
| 2005/05/31 | 688 | 704 | 687 | 704 | 101,000 |
| 2005/05/30 | 686 | 698 | 678 | 688 | 123,000 |
| 2005/05/27 | 686 | 688 | 676 | 682 | 68,000 |
| 2005/05/26 | 667 | 690 | 658 | 686 | 75,000 |
| 2005/05/25 | 676 | 681 | 661 | 666 | 53,000 |
| 2005/05/24 | 689 | 689 | 679 | 684 | 50,000 |
| 2005/05/23 | 676 | 696 | 671 | 684 | 117,000 |
| 2005/05/20 | 690 | 691 | 676 | 676 | 45,000 |
| 2005/05/19 | 689 | 708 | 686 | 693 | 181,000 |
| 2005/05/18 | 674 | 683 | 668 | 675 | 144,000 |
| 2005/05/17 | 672 | 677 | 661 | 664 | 103,000 |
| 2005/05/16 | 669 | 680 | 658 | 671 | 146,000 |
| 2005/05/13 | 655 | 666 | 655 | 664 | 83,000 |
| 2005/05/12 | 656 | 658 | 646 | 656 | 51,000 |
| 2005/05/11 | 646 | 660 | 646 | 649 | 31,000 |
| 2005/05/10 | 653 | 660 | 653 | 654 | 33,000 |
| 2005/05/09 | 655 | 661 | 651 | 653 | 54,000 |
| 2005/05/06 | 646 | 661 | 641 | 660 | 63,000 |
| 2005/05/02 | 639 | 649 | 634 | 645 | 70,000 |
| 2005/04/28 | 643 | 648 | 643 | 648 | 37,000 |
| 2005/04/27 | 639 | 652 | 633 | 652 | 95,000 |
| 2005/04/26 | 636 | 637 | 631 | 637 | 41,000 |
| 2005/04/25 | 634 | 645 | 630 | 636 | 48,000 |
| 2005/04/22 | 642 | 644 | 627 | 644 | 81,000 |
| 2005/04/21 | 628 | 634 | 611 | 632 | 107,000 |
| 2005/04/20 | 644 | 651 | 626 | 649 | 64,000 |
| 2005/04/19 | 638 | 655 | 629 | 641 | 123,000 |
| 2005/04/18 | 645 | 645 | 609 | 635 | 201,000 |
| 2005/04/15 | 655 | 662 | 643 | 653 | 110,000 |
| 2005/04/14 | 674 | 683 | 659 | 665 | 77,000 |
| 2005/04/13 | 687 | 687 | 675 | 684 | 56,000 |
| 2005/04/12 | 686 | 688 | 678 | 685 | 75,000 |
| 2005/04/11 | 694 | 694 | 680 | 693 | 65,000 |
| 2005/04/08 | 675 | 693 | 674 | 684 | 194,000 |
| 2005/04/07 | 692 | 692 | 674 | 682 | 195,000 |
| 2005/04/06 | 710 | 710 | 691 | 693 | 189,000 |
| 2005/04/05 | 733 | 733 | 711 | 711 | 110,000 |
| 2005/04/04 | 735 | 740 | 727 | 732 | 66,000 |
| 2005/04/01 | 739 | 747 | 739 | 747 | 47,000 |
| 2005/03/31 | 730 | 749 | 723 | 749 | 195,000 |
| 2005/03/30 | 747 | 747 | 729 | 730 | 83,000 |
| 2005/03/29 | 738 | 748 | 735 | 748 | 215,000 |
| 2005/03/28 | 726 | 740 | 720 | 735 | 100,000 |
| 2005/03/25 | 725 | 728 | 720 | 728 | 70,000 |
| 2005/03/24 | 728 | 728 | 715 | 715 | 86,000 |
| 2005/03/23 | 728 | 729 | 721 | 728 | 146,000 |
| 2005/03/22 | 725 | 729 | 720 | 720 | 104,000 |
| 2005/03/18 | 721 | 728 | 718 | 725 | 120,000 |
| 2005/03/17 | 711 | 721 | 709 | 720 | 206,000 |
| 2005/03/16 | 709 | 715 | 703 | 713 | 126,000 |
| 2005/03/15 | 706 | 714 | 700 | 714 | 186,000 |
| 2005/03/14 | 700 | 717 | 691 | 710 | 234,000 |
| 2005/03/11 | 699 | 705 | 691 | 698 | 342,000 |
| 2005/03/10 | 683 | 695 | 683 | 684 | 119,000 |
| 2005/03/09 | 674 | 695 | 673 | 683 | 144,000 |
| 2005/03/08 | 658 | 670 | 656 | 664 | 101,000 |
| 2005/03/07 | 655 | 660 | 650 | 658 | 85,000 |
| 2005/03/04 | 648 | 654 | 633 | 654 | 118,000 |
| 2005/03/03 | 653 | 653 | 647 | 648 | 51,000 |
| 2005/03/02 | 653 | 654 | 648 | 651 | 125,000 |
| 2005/03/01 | 658 | 658 | 649 | 655 | 126,000 |
| 2005/02/28 | 662 | 663 | 651 | 657 | 207,000 |
| 2005/02/25 | 669 | 669 | 662 | 662 | 161,000 |
| 2005/02/24 | 668 | 668 | 657 | 668 | 47,000 |
| 2005/02/23 | 666 | 666 | 652 | 661 | 48,000 |
| 2005/02/22 | 670 | 670 | 660 | 665 | 81,000 |
| 2005/02/21 | 666 | 670 | 665 | 668 | 64,000 |
| 2005/02/18 | 675 | 675 | 665 | 665 | 74,000 |
| 2005/02/17 | 668 | 675 | 668 | 675 | 143,000 |
| 2005/02/16 | 669 | 669 | 663 | 667 | 55,000 |
| 2005/02/15 | 678 | 678 | 668 | 668 | 33,000 |
| 2005/02/14 | 668 | 675 | 664 | 673 | 70,000 |
| 2005/02/10 | 663 | 672 | 643 | 668 | 293,000 |
| 2005/02/09 | 673 | 673 | 661 | 661 | 67,000 |
| 2005/02/08 | 682 | 682 | 661 | 671 | 47,000 |
| 2005/02/07 | 669 | 681 | 660 | 681 | 92,000 |
| 2005/02/04 | 670 | 670 | 658 | 668 | 34,000 |
| 2005/02/03 | 673 | 673 | 662 | 673 | 77,000 |
| 2005/02/02 | 648 | 675 | 647 | 673 | 191,000 |
| 2005/02/01 | 650 | 651 | 643 | 647 | 118,000 |
| 2005/01/31 | 638 | 650 | 636 | 650 | 92,000 |
| 2005/01/28 | 645 | 648 | 633 | 641 | 82,000 |
| 2005/01/27 | 643 | 645 | 633 | 645 | 70,000 |
| 2005/01/26 | 642 | 644 | 639 | 642 | 54,000 |
| 2005/01/25 | 646 | 648 | 632 | 644 | 118,000 |
| 2005/01/24 | 648 | 654 | 642 | 645 | 82,000 |
| 2005/01/21 | 628 | 638 | 626 | 638 | 201,000 |
| 2005/01/20 | 618 | 626 | 616 | 626 | 164,000 |
| 2005/01/19 | 613 | 620 | 611 | 618 | 163,000 |
| 2005/01/18 | 610 | 612 | 607 | 611 | 140,000 |
| 2005/01/17 | 609 | 609 | 605 | 609 | 64,000 |
| 2005/01/14 | 600 | 607 | 596 | 607 | 129,000 |
| 2005/01/13 | 594 | 605 | 589 | 605 | 114,000 |
| 2005/01/12 | 597 | 597 | 590 | 591 | 34,000 |
| 2005/01/11 | 598 | 600 | 594 | 598 | 54,000 |
| 2005/01/07 | 600 | 600 | 592 | 597 | 42,000 |
| 2005/01/06 | 589 | 594 | 580 | 591 | 75,000 |
| 2005/01/05 | 611 | 611 | 596 | 599 | 79,000 |
| 2005/01/04 | 610 | 615 | 603 | 614 | 56,000 |