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 |
|---|---|---|---|---|---|
| 2006/12/29 | 820 | 829 | 820 | 823 | 19,000 |
| 2006/12/28 | 828 | 828 | 816 | 820 | 135,000 |
| 2006/12/27 | 835 | 835 | 825 | 828 | 158,000 |
| 2006/12/26 | 822 | 835 | 822 | 835 | 77,000 |
| 2006/12/25 | 843 | 843 | 825 | 829 | 90,000 |
| 2006/12/22 | 845 | 850 | 840 | 843 | 101,000 |
| 2006/12/21 | 842 | 855 | 840 | 853 | 323,000 |
| 2006/12/20 | 840 | 847 | 832 | 842 | 163,000 |
| 2006/12/19 | 840 | 842 | 832 | 832 | 117,000 |
| 2006/12/18 | 836 | 845 | 830 | 845 | 224,000 |
| 2006/12/15 | 835 | 850 | 833 | 840 | 222,000 |
| 2006/12/14 | 846 | 846 | 836 | 843 | 126,000 |
| 2006/12/13 | 850 | 853 | 843 | 850 | 113,000 |
| 2006/12/12 | 832 | 847 | 831 | 840 | 104,000 |
| 2006/12/11 | 846 | 850 | 834 | 842 | 113,000 |
| 2006/12/08 | 834 | 842 | 833 | 836 | 258,000 |
| 2006/12/07 | 836 | 843 | 834 | 836 | 206,000 |
| 2006/12/06 | 824 | 830 | 815 | 826 | 227,000 |
| 2006/12/05 | 812 | 830 | 804 | 824 | 296,000 |
| 2006/12/04 | 814 | 817 | 807 | 812 | 75,000 |
| 2006/12/01 | 825 | 825 | 803 | 813 | 84,000 |
| 2006/11/30 | 797 | 813 | 797 | 809 | 150,000 |
| 2006/11/29 | 788 | 800 | 784 | 797 | 284,000 |
| 2006/11/28 | 751 | 798 | 751 | 793 | 224,000 |
| 2006/11/27 | 748 | 775 | 738 | 771 | 137,000 |
| 2006/11/24 | 754 | 773 | 744 | 758 | 145,000 |
| 2006/11/22 | 754 | 770 | 752 | 764 | 154,000 |
| 2006/11/21 | 752 | 764 | 752 | 754 | 136,000 |
| 2006/11/20 | 761 | 770 | 752 | 752 | 146,000 |
| 2006/11/17 | 791 | 791 | 773 | 780 | 80,000 |
| 2006/11/16 | 792 | 799 | 789 | 791 | 214,000 |
| 2006/11/15 | 798 | 799 | 781 | 789 | 259,000 |
| 2006/11/14 | 767 | 790 | 759 | 786 | 306,000 |
| 2006/11/13 | 755 | 755 | 736 | 747 | 194,000 |
| 2006/11/10 | 765 | 773 | 753 | 754 | 180,000 |
| 2006/11/09 | 777 | 777 | 764 | 765 | 113,000 |
| 2006/11/08 | 800 | 800 | 775 | 776 | 134,000 |
| 2006/11/07 | 803 | 803 | 794 | 799 | 115,000 |
| 2006/11/06 | 806 | 809 | 797 | 805 | 116,000 |
| 2006/11/02 | 806 | 811 | 800 | 807 | 89,000 |
| 2006/11/01 | 805 | 809 | 792 | 808 | 162,000 |
| 2006/10/31 | 807 | 814 | 791 | 804 | 168,000 |
| 2006/10/30 | 824 | 824 | 805 | 805 | 142,000 |
| 2006/10/27 | 840 | 840 | 822 | 824 | 159,000 |
| 2006/10/26 | 845 | 845 | 835 | 840 | 81,000 |
| 2006/10/25 | 845 | 845 | 835 | 840 | 123,000 |
| 2006/10/24 | 836 | 851 | 835 | 835 | 115,000 |
| 2006/10/23 | 849 | 850 | 843 | 846 | 123,000 |
| 2006/10/20 | 825 | 845 | 825 | 844 | 140,000 |
| 2006/10/19 | 835 | 839 | 823 | 828 | 90,000 |
| 2006/10/18 | 836 | 836 | 818 | 835 | 87,000 |
| 2006/10/17 | 850 | 850 | 835 | 836 | 80,000 |
| 2006/10/16 | 859 | 859 | 846 | 849 | 90,000 |
| 2006/10/13 | 832 | 846 | 831 | 844 | 108,000 |
| 2006/10/12 | 844 | 844 | 831 | 832 | 100,000 |
| 2006/10/11 | 852 | 866 | 838 | 838 | 110,000 |
| 2006/10/10 | 847 | 862 | 846 | 852 | 154,000 |
| 2006/10/06 | 850 | 850 | 840 | 846 | 114,000 |
| 2006/10/05 | 842 | 860 | 842 | 860 | 100,000 |
| 2006/10/04 | 841 | 850 | 841 | 842 | 100,000 |
| 2006/10/03 | 859 | 859 | 844 | 848 | 66,000 |
| 2006/10/02 | 857 | 861 | 850 | 857 | 72,000 |
| 2006/09/29 | 850 | 850 | 840 | 848 | 45,000 |
| 2006/09/28 | 861 | 861 | 839 | 846 | 118,000 |
| 2006/09/27 | 835 | 851 | 833 | 851 | 163,000 |
| 2006/09/26 | 817 | 841 | 814 | 831 | 83,000 |
| 2006/09/25 | 826 | 837 | 803 | 830 | 118,000 |
| 2006/09/22 | 839 | 854 | 835 | 836 | 89,000 |
| 2006/09/21 | 851 | 860 | 843 | 847 | 91,000 |
| 2006/09/20 | 860 | 863 | 841 | 850 | 72,000 |
| 2006/09/19 | 856 | 878 | 854 | 860 | 83,000 |
| 2006/09/15 | 850 | 856 | 844 | 852 | 60,000 |
| 2006/09/14 | 831 | 861 | 831 | 857 | 74,000 |
| 2006/09/13 | 859 | 874 | 839 | 839 | 78,000 |
| 2006/09/12 | 857 | 857 | 838 | 850 | 84,000 |
| 2006/09/11 | 863 | 864 | 846 | 849 | 113,000 |
| 2006/09/08 | 861 | 877 | 860 | 869 | 208,000 |
| 2006/09/07 | 882 | 884 | 867 | 869 | 99,000 |
| 2006/09/06 | 900 | 900 | 892 | 892 | 35,000 |
| 2006/09/05 | 892 | 904 | 886 | 903 | 77,000 |
| 2006/09/04 | 900 | 905 | 899 | 900 | 70,000 |
| 2006/09/01 | 899 | 902 | 890 | 896 | 36,000 |
| 2006/08/31 | 890 | 907 | 889 | 905 | 127,000 |
| 2006/08/30 | 876 | 890 | 868 | 889 | 125,000 |
| 2006/08/29 | 875 | 878 | 870 | 876 | 47,000 |
| 2006/08/28 | 885 | 885 | 865 | 868 | 83,000 |
| 2006/08/25 | 881 | 899 | 876 | 885 | 68,000 |
| 2006/08/24 | 891 | 891 | 868 | 879 | 113,000 |
| 2006/08/23 | 881 | 899 | 879 | 893 | 119,000 |
| 2006/08/22 | 878 | 899 | 876 | 891 | 153,000 |
| 2006/08/21 | 899 | 900 | 881 | 886 | 81,000 |
| 2006/08/18 | 886 | 901 | 886 | 899 | 107,000 |
| 2006/08/17 | 888 | 890 | 882 | 885 | 65,000 |
| 2006/08/16 | 879 | 888 | 879 | 888 | 41,000 |
| 2006/08/15 | 874 | 887 | 874 | 878 | 52,000 |
| 2006/08/14 | 867 | 883 | 867 | 883 | 33,000 |
| 2006/08/11 | 868 | 878 | 865 | 877 | 28,000 |
| 2006/08/10 | 874 | 881 | 866 | 878 | 66,000 |
| 2006/08/09 | 881 | 884 | 868 | 884 | 48,000 |
| 2006/08/08 | 874 | 878 | 862 | 876 | 32,000 |
| 2006/08/07 | 873 | 875 | 862 | 862 | 46,000 |
| 2006/08/04 | 877 | 885 | 872 | 885 | 35,000 |
| 2006/08/03 | 874 | 881 | 874 | 876 | 32,000 |
| 2006/08/02 | 881 | 887 | 874 | 887 | 73,000 |
| 2006/08/01 | 884 | 892 | 875 | 880 | 58,000 |
| 2006/07/31 | 879 | 889 | 879 | 881 | 89,000 |
| 2006/07/28 | 875 | 881 | 866 | 870 | 109,000 |
| 2006/07/27 | 871 | 881 | 863 | 875 | 178,000 |
| 2006/07/26 | 889 | 890 | 870 | 870 | 78,000 |
| 2006/07/25 | 895 | 895 | 876 | 889 | 160,000 |
| 2006/07/24 | 881 | 881 | 860 | 875 | 221,000 |
| 2006/07/21 | 888 | 888 | 876 | 881 | 77,000 |
| 2006/07/20 | 870 | 889 | 870 | 888 | 106,000 |
| 2006/07/19 | 870 | 871 | 850 | 851 | 128,000 |
| 2006/07/18 | 870 | 870 | 840 | 855 | 119,000 |
| 2006/07/14 | 874 | 883 | 865 | 874 | 175,000 |
| 2006/07/13 | 871 | 882 | 868 | 875 | 75,000 |
| 2006/07/12 | 880 | 888 | 869 | 885 | 203,000 |
| 2006/07/11 | 896 | 900 | 888 | 900 | 87,000 |
| 2006/07/10 | 880 | 898 | 869 | 896 | 104,000 |
| 2006/07/07 | 879 | 882 | 870 | 879 | 53,000 |
| 2006/07/06 | 887 | 895 | 867 | 879 | 155,000 |
| 2006/07/05 | 894 | 911 | 894 | 907 | 71,000 |
| 2006/07/04 | 905 | 917 | 905 | 914 | 43,000 |
| 2006/07/03 | 900 | 915 | 896 | 908 | 125,000 |
| 2006/06/30 | 900 | 915 | 895 | 908 | 124,000 |
| 2006/06/29 | 875 | 895 | 875 | 889 | 102,000 |
| 2006/06/28 | 885 | 890 | 873 | 883 | 165,000 |
| 2006/06/27 | 886 | 899 | 886 | 893 | 36,000 |
| 2006/06/26 | 885 | 904 | 885 | 895 | 72,000 |
| 2006/06/23 | 890 | 905 | 883 | 905 | 129,000 |
| 2006/06/22 | 875 | 918 | 875 | 918 | 138,000 |
| 2006/06/21 | 871 | 885 | 857 | 885 | 122,000 |
| 2006/06/20 | 875 | 887 | 869 | 876 | 56,000 |
| 2006/06/19 | 876 | 885 | 871 | 880 | 80,000 |
| 2006/06/16 | 855 | 896 | 855 | 896 | 151,000 |
| 2006/06/15 | 838 | 856 | 837 | 855 | 160,000 |
| 2006/06/14 | 831 | 851 | 825 | 836 | 204,000 |
| 2006/06/13 | 855 | 871 | 840 | 841 | 174,000 |
| 2006/06/12 | 833 | 849 | 833 | 846 | 136,000 |
| 2006/06/09 | 780 | 833 | 780 | 833 | 232,000 |
| 2006/06/08 | 850 | 850 | 809 | 810 | 181,000 |
| 2006/06/07 | 853 | 859 | 840 | 853 | 206,000 |
| 2006/06/06 | 889 | 889 | 866 | 873 | 185,000 |
| 2006/06/05 | 899 | 899 | 873 | 889 | 93,000 |
| 2006/06/02 | 895 | 900 | 874 | 900 | 123,000 |
| 2006/06/01 | 884 | 897 | 882 | 887 | 84,000 |
| 2006/05/31 | 890 | 890 | 874 | 874 | 116,000 |
| 2006/05/30 | 911 | 911 | 895 | 903 | 92,000 |
| 2006/05/29 | 917 | 922 | 895 | 912 | 93,000 |
| 2006/05/26 | 900 | 922 | 894 | 917 | 180,000 |
| 2006/05/25 | 881 | 910 | 876 | 883 | 114,000 |
| 2006/05/24 | 885 | 894 | 870 | 881 | 135,000 |
| 2006/05/23 | 892 | 910 | 883 | 883 | 126,000 |
| 2006/05/22 | 899 | 923 | 892 | 892 | 105,000 |
| 2006/05/19 | 901 | 907 | 892 | 899 | 121,000 |
| 2006/05/18 | 921 | 925 | 901 | 922 | 126,000 |
| 2006/05/17 | 931 | 937 | 917 | 922 | 149,000 |
| 2006/05/16 | 934 | 942 | 920 | 922 | 139,000 |
| 2006/05/15 | 930 | 946 | 930 | 944 | 101,000 |
| 2006/05/12 | 942 | 942 | 921 | 924 | 146,000 |
| 2006/05/11 | 930 | 948 | 928 | 937 | 85,000 |
| 2006/05/10 | 949 | 949 | 938 | 940 | 126,000 |
| 2006/05/09 | 951 | 957 | 947 | 950 | 82,000 |
| 2006/05/08 | 975 | 977 | 951 | 965 | 134,000 |
| 2006/05/02 | 955 | 978 | 953 | 974 | 226,000 |
| 2006/05/01 | 939 | 959 | 939 | 954 | 103,000 |
| 2006/04/28 | 934 | 936 | 922 | 936 | 156,000 |
| 2006/04/27 | 927 | 936 | 920 | 932 | 118,000 |
| 2006/04/26 | 921 | 928 | 911 | 926 | 99,000 |
| 2006/04/25 | 911 | 921 | 905 | 919 | 95,000 |
| 2006/04/24 | 925 | 925 | 881 | 901 | 232,000 |
| 2006/04/21 | 905 | 927 | 900 | 924 | 181,000 |
| 2006/04/20 | 921 | 926 | 910 | 920 | 89,000 |
| 2006/04/19 | 930 | 937 | 916 | 916 | 63,000 |
| 2006/04/18 | 910 | 920 | 898 | 920 | 93,000 |
| 2006/04/17 | 914 | 918 | 894 | 908 | 135,000 |
| 2006/04/14 | 920 | 920 | 900 | 912 | 99,000 |
| 2006/04/13 | 919 | 927 | 885 | 919 | 135,000 |
| 2006/04/12 | 935 | 946 | 917 | 918 | 120,000 |
| 2006/04/11 | 958 | 958 | 935 | 945 | 75,000 |
| 2006/04/10 | 965 | 965 | 948 | 957 | 72,000 |
| 2006/04/07 | 958 | 963 | 957 | 963 | 113,000 |
| 2006/04/06 | 936 | 960 | 936 | 957 | 88,000 |
| 2006/04/05 | 938 | 952 | 935 | 936 | 106,000 |
| 2006/04/04 | 960 | 960 | 937 | 948 | 76,000 |
| 2006/04/03 | 939 | 967 | 939 | 960 | 90,000 |
| 2006/03/31 | 945 | 948 | 935 | 936 | 103,000 |
| 2006/03/30 | 946 | 949 | 938 | 944 | 102,000 |
| 2006/03/29 | 930 | 946 | 920 | 946 | 142,000 |
| 2006/03/28 | 919 | 928 | 908 | 926 | 120,000 |
| 2006/03/27 | 899 | 919 | 899 | 918 | 145,000 |
| 2006/03/24 | 892 | 900 | 891 | 895 | 44,000 |
| 2006/03/23 | 900 | 900 | 889 | 891 | 71,000 |
| 2006/03/22 | 892 | 900 | 886 | 898 | 143,000 |
| 2006/03/20 | 889 | 897 | 888 | 892 | 72,000 |
| 2006/03/17 | 879 | 881 | 872 | 879 | 62,000 |
| 2006/03/16 | 900 | 900 | 869 | 870 | 110,000 |
| 2006/03/15 | 890 | 916 | 890 | 899 | 237,000 |
| 2006/03/14 | 894 | 898 | 887 | 889 | 145,000 |
| 2006/03/13 | 894 | 894 | 878 | 887 | 145,000 |
| 2006/03/10 | 859 | 897 | 859 | 884 | 275,000 |
| 2006/03/09 | 872 | 885 | 865 | 879 | 99,000 |
| 2006/03/08 | 858 | 860 | 850 | 852 | 86,000 |
| 2006/03/07 | 862 | 869 | 856 | 859 | 107,000 |
| 2006/03/06 | 876 | 876 | 839 | 872 | 143,000 |
| 2006/03/03 | 878 | 885 | 877 | 880 | 76,000 |
| 2006/03/02 | 896 | 896 | 880 | 887 | 83,000 |
| 2006/03/01 | 901 | 901 | 878 | 886 | 96,000 |
| 2006/02/28 | 890 | 900 | 858 | 893 | 246,000 |
| 2006/02/27 | 900 | 901 | 879 | 890 | 122,000 |
| 2006/02/24 | 886 | 900 | 881 | 900 | 105,000 |
| 2006/02/23 | 888 | 900 | 885 | 896 | 84,000 |
| 2006/02/22 | 890 | 901 | 877 | 878 | 135,000 |
| 2006/02/21 | 881 | 892 | 873 | 885 | 211,000 |
| 2006/02/20 | 893 | 916 | 893 | 900 | 122,000 |
| 2006/02/17 | 894 | 911 | 893 | 903 | 251,000 |
| 2006/02/16 | 900 | 915 | 895 | 904 | 84,000 |
| 2006/02/15 | 893 | 910 | 883 | 908 | 184,000 |
| 2006/02/14 | 902 | 916 | 900 | 902 | 187,000 |
| 2006/02/13 | 921 | 921 | 904 | 912 | 196,000 |
| 2006/02/10 | 915 | 920 | 901 | 913 | 224,000 |
| 2006/02/09 | 905 | 920 | 904 | 911 | 143,000 |
| 2006/02/08 | 909 | 914 | 905 | 905 | 235,000 |
| 2006/02/07 | 900 | 912 | 900 | 906 | 149,000 |
| 2006/02/06 | 890 | 898 | 890 | 897 | 192,000 |
| 2006/02/03 | 894 | 898 | 890 | 890 | 300,000 |
| 2006/02/02 | 897 | 898 | 888 | 890 | 250,000 |
| 2006/02/01 | 895 | 896 | 886 | 890 | 222,000 |
| 2006/01/31 | 891 | 894 | 884 | 890 | 243,000 |
| 2006/01/30 | 912 | 920 | 890 | 890 | 327,000 |
| 2006/01/27 | 878 | 896 | 871 | 890 | 372,000 |
| 2006/01/26 | 865 | 876 | 865 | 868 | 254,000 |
| 2006/01/25 | 879 | 880 | 855 | 871 | 237,000 |
| 2006/01/24 | 891 | 907 | 881 | 884 | 168,000 |
| 2006/01/23 | 865 | 922 | 865 | 890 | 215,000 |
| 2006/01/20 | 922 | 923 | 891 | 903 | 146,000 |
| 2006/01/19 | 878 | 922 | 878 | 922 | 158,000 |
| 2006/01/18 | 917 | 920 | 880 | 888 | 146,000 |
| 2006/01/17 | 928 | 947 | 920 | 920 | 142,000 |
| 2006/01/16 | 937 | 950 | 925 | 938 | 98,000 |
| 2006/01/13 | 955 | 961 | 927 | 937 | 166,000 |
| 2006/01/12 | 958 | 967 | 950 | 965 | 260,000 |
| 2006/01/11 | 908 | 956 | 905 | 948 | 141,000 |
| 2006/01/10 | 941 | 949 | 916 | 918 | 162,000 |
| 2006/01/06 | 958 | 965 | 940 | 940 | 92,000 |
| 2006/01/05 | 965 | 965 | 946 | 949 | 133,000 |
| 2006/01/04 | 975 | 975 | 965 | 968 | 40,000 |