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 |
|---|---|---|---|---|---|
| 2008/12/30 | 598 | 612 | 595 | 609 | 158,000 |
| 2008/12/29 | 584 | 599 | 581 | 599 | 101,000 |
| 2008/12/26 | 577 | 584 | 577 | 584 | 42,000 |
| 2008/12/25 | 564 | 574 | 564 | 573 | 88,000 |
| 2008/12/24 | 570 | 570 | 563 | 564 | 83,000 |
| 2008/12/22 | 559 | 578 | 557 | 567 | 188,000 |
| 2008/12/19 | 565 | 569 | 554 | 556 | 216,000 |
| 2008/12/18 | 569 | 584 | 563 | 565 | 218,000 |
| 2008/12/17 | 583 | 583 | 554 | 576 | 90,000 |
| 2008/12/16 | 592 | 592 | 557 | 563 | 223,000 |
| 2008/12/15 | 594 | 600 | 590 | 594 | 180,000 |
| 2008/12/12 | 581 | 588 | 559 | 574 | 298,000 |
| 2008/12/11 | 559 | 583 | 557 | 581 | 149,000 |
| 2008/12/10 | 550 | 569 | 550 | 557 | 323,000 |
| 2008/12/09 | 575 | 579 | 550 | 559 | 283,000 |
| 2008/12/08 | 555 | 580 | 549 | 575 | 478,000 |
| 2008/12/05 | 561 | 564 | 539 | 551 | 263,000 |
| 2008/12/04 | 553 | 559 | 548 | 553 | 201,000 |
| 2008/12/03 | 541 | 548 | 534 | 548 | 288,000 |
| 2008/12/02 | 550 | 555 | 535 | 541 | 226,000 |
| 2008/12/01 | 562 | 571 | 540 | 569 | 181,000 |
| 2008/11/28 | 528 | 559 | 525 | 559 | 188,000 |
| 2008/11/27 | 517 | 533 | 516 | 527 | 148,000 |
| 2008/11/26 | 532 | 541 | 520 | 527 | 168,000 |
| 2008/11/25 | 572 | 572 | 525 | 552 | 208,000 |
| 2008/11/21 | 528 | 542 | 512 | 542 | 225,000 |
| 2008/11/20 | 533 | 539 | 520 | 533 | 151,000 |
| 2008/11/19 | 519 | 538 | 513 | 536 | 159,000 |
| 2008/11/18 | 518 | 523 | 505 | 518 | 172,000 |
| 2008/11/17 | 503 | 528 | 494 | 517 | 157,000 |
| 2008/11/14 | 552 | 552 | 508 | 513 | 276,000 |
| 2008/11/13 | 519 | 545 | 513 | 532 | 173,000 |
| 2008/11/12 | 523 | 535 | 523 | 532 | 100,000 |
| 2008/11/11 | 573 | 574 | 537 | 537 | 167,000 |
| 2008/11/10 | 575 | 586 | 565 | 573 | 150,000 |
| 2008/11/07 | 576 | 576 | 547 | 555 | 314,000 |
| 2008/11/06 | 599 | 615 | 580 | 592 | 312,000 |
| 2008/11/05 | 610 | 621 | 586 | 612 | 294,000 |
| 2008/11/04 | 605 | 615 | 588 | 594 | 231,000 |
| 2008/10/31 | 597 | 620 | 577 | 602 | 313,000 |
| 2008/10/30 | 560 | 610 | 550 | 587 | 536,000 |
| 2008/10/29 | 575 | 575 | 517 | 557 | 443,000 |
| 2008/10/28 | 486 | 515 | 481 | 515 | 323,000 |
| 2008/10/27 | 497 | 500 | 482 | 486 | 342,000 |
| 2008/10/24 | 547 | 549 | 515 | 517 | 214,000 |
| 2008/10/23 | 520 | 546 | 514 | 546 | 259,000 |
| 2008/10/22 | 588 | 588 | 550 | 550 | 132,000 |
| 2008/10/21 | 590 | 599 | 583 | 598 | 165,000 |
| 2008/10/20 | 573 | 593 | 554 | 590 | 150,000 |
| 2008/10/17 | 550 | 553 | 524 | 553 | 160,000 |
| 2008/10/16 | 530 | 543 | 510 | 510 | 321,000 |
| 2008/10/15 | 549 | 563 | 536 | 563 | 242,000 |
| 2008/10/14 | 524 | 554 | 521 | 554 | 158,000 |
| 2008/10/10 | 490 | 495 | 456 | 474 | 190,000 |
| 2008/10/09 | 515 | 523 | 489 | 492 | 392,000 |
| 2008/10/08 | 516 | 537 | 514 | 515 | 282,000 |
| 2008/10/07 | 517 | 537 | 514 | 520 | 156,000 |
| 2008/10/06 | 544 | 546 | 534 | 536 | 73,000 |
| 2008/10/03 | 554 | 558 | 547 | 550 | 61,000 |
| 2008/10/02 | 575 | 580 | 562 | 564 | 121,000 |
| 2008/10/01 | 566 | 573 | 551 | 565 | 115,000 |
| 2008/09/30 | 532 | 558 | 530 | 546 | 186,000 |
| 2008/09/29 | 575 | 583 | 555 | 560 | 157,000 |
| 2008/09/26 | 593 | 595 | 562 | 575 | 234,000 |
| 2008/09/25 | 581 | 597 | 567 | 589 | 146,000 |
| 2008/09/24 | 574 | 587 | 551 | 587 | 286,000 |
| 2008/09/22 | 589 | 603 | 576 | 577 | 182,000 |
| 2008/09/19 | 572 | 576 | 556 | 576 | 402,000 |
| 2008/09/18 | 549 | 600 | 526 | 599 | 331,000 |
| 2008/09/17 | 537 | 569 | 532 | 555 | 388,000 |
| 2008/09/16 | 537 | 537 | 503 | 520 | 439,000 |
| 2008/09/12 | 564 | 569 | 539 | 557 | 447,000 |
| 2008/09/11 | 560 | 572 | 555 | 562 | 310,000 |
| 2008/09/10 | 562 | 592 | 562 | 578 | 482,000 |
| 2008/09/09 | 580 | 584 | 571 | 582 | 271,000 |
| 2008/09/08 | 598 | 600 | 580 | 588 | 380,000 |
| 2008/09/05 | 525 | 550 | 525 | 548 | 294,000 |
| 2008/09/04 | 561 | 561 | 550 | 555 | 191,000 |
| 2008/09/03 | 547 | 567 | 547 | 563 | 253,000 |
| 2008/09/02 | 568 | 573 | 550 | 556 | 191,000 |
| 2008/09/01 | 575 | 575 | 558 | 566 | 198,000 |
| 2008/08/29 | 558 | 577 | 558 | 577 | 318,000 |
| 2008/08/28 | 558 | 559 | 553 | 557 | 134,000 |
| 2008/08/27 | 568 | 568 | 548 | 558 | 212,000 |
| 2008/08/26 | 546 | 560 | 539 | 560 | 301,000 |
| 2008/08/25 | 535 | 557 | 535 | 556 | 290,000 |
| 2008/08/22 | 519 | 535 | 519 | 533 | 217,000 |
| 2008/08/21 | 519 | 527 | 510 | 525 | 310,000 |
| 2008/08/20 | 501 | 520 | 501 | 518 | 283,000 |
| 2008/08/19 | 508 | 515 | 499 | 511 | 324,000 |
| 2008/08/18 | 496 | 518 | 496 | 508 | 326,000 |
| 2008/08/15 | 505 | 515 | 496 | 503 | 659,000 |
| 2008/08/14 | 485 | 504 | 485 | 495 | 827,000 |
| 2008/08/13 | 534 | 534 | 495 | 500 | 1,273,000 |
| 2008/08/12 | 615 | 615 | 574 | 574 | 604,000 |
| 2008/08/11 | 680 | 686 | 670 | 674 | 92,000 |
| 2008/08/08 | 666 | 678 | 660 | 672 | 145,000 |
| 2008/08/07 | 697 | 697 | 664 | 668 | 158,000 |
| 2008/08/06 | 685 | 700 | 678 | 696 | 257,000 |
| 2008/08/05 | 658 | 686 | 658 | 676 | 244,000 |
| 2008/08/04 | 680 | 686 | 662 | 664 | 211,000 |
| 2008/08/01 | 691 | 692 | 673 | 678 | 191,000 |
| 2008/07/31 | 700 | 700 | 677 | 694 | 218,000 |
| 2008/07/30 | 679 | 692 | 676 | 688 | 174,000 |
| 2008/07/29 | 665 | 673 | 661 | 670 | 127,000 |
| 2008/07/28 | 698 | 701 | 678 | 681 | 155,000 |
| 2008/07/25 | 697 | 709 | 690 | 702 | 300,000 |
| 2008/07/24 | 681 | 697 | 681 | 697 | 135,000 |
| 2008/07/23 | 677 | 685 | 673 | 675 | 173,000 |
| 2008/07/22 | 649 | 665 | 648 | 661 | 210,000 |
| 2008/07/18 | 653 | 657 | 635 | 639 | 139,000 |
| 2008/07/17 | 640 | 643 | 631 | 638 | 137,000 |
| 2008/07/16 | 626 | 638 | 626 | 630 | 128,000 |
| 2008/07/15 | 627 | 630 | 620 | 630 | 173,000 |
| 2008/07/14 | 636 | 652 | 634 | 637 | 167,000 |
| 2008/07/11 | 630 | 637 | 619 | 628 | 155,000 |
| 2008/07/10 | 631 | 644 | 627 | 637 | 163,000 |
| 2008/07/09 | 642 | 649 | 631 | 631 | 144,000 |
| 2008/07/08 | 635 | 645 | 626 | 633 | 147,000 |
| 2008/07/07 | 638 | 646 | 630 | 645 | 145,000 |
| 2008/07/04 | 643 | 650 | 639 | 648 | 121,000 |
| 2008/07/03 | 651 | 653 | 638 | 652 | 210,000 |
| 2008/07/02 | 686 | 686 | 661 | 661 | 205,000 |
| 2008/07/01 | 666 | 681 | 666 | 679 | 149,000 |
| 2008/06/30 | 663 | 676 | 663 | 671 | 174,000 |
| 2008/06/27 | 660 | 672 | 660 | 671 | 95,000 |
| 2008/06/26 | 672 | 688 | 672 | 683 | 187,000 |
| 2008/06/25 | 651 | 680 | 650 | 679 | 190,000 |
| 2008/06/24 | 648 | 663 | 647 | 661 | 155,000 |
| 2008/06/23 | 647 | 653 | 634 | 648 | 153,000 |
| 2008/06/20 | 659 | 664 | 643 | 647 | 237,000 |
| 2008/06/19 | 675 | 675 | 658 | 659 | 179,000 |
| 2008/06/18 | 687 | 693 | 674 | 680 | 286,000 |
| 2008/06/17 | 685 | 694 | 679 | 686 | 175,000 |
| 2008/06/16 | 690 | 695 | 673 | 684 | 107,000 |
| 2008/06/13 | 676 | 685 | 671 | 683 | 253,000 |
| 2008/06/12 | 686 | 686 | 676 | 682 | 197,000 |
| 2008/06/11 | 692 | 699 | 682 | 687 | 194,000 |
| 2008/06/10 | 693 | 697 | 685 | 689 | 93,000 |
| 2008/06/09 | 686 | 699 | 683 | 683 | 97,000 |
| 2008/06/06 | 716 | 723 | 705 | 705 | 117,000 |
| 2008/06/05 | 709 | 716 | 707 | 713 | 97,000 |
| 2008/06/04 | 701 | 715 | 701 | 709 | 103,000 |
| 2008/06/03 | 709 | 714 | 699 | 701 | 176,000 |
| 2008/06/02 | 707 | 716 | 699 | 713 | 142,000 |
| 2008/05/30 | 697 | 715 | 692 | 715 | 377,000 |
| 2008/05/29 | 697 | 705 | 693 | 697 | 150,000 |
| 2008/05/28 | 694 | 704 | 687 | 687 | 581,000 |
| 2008/05/27 | 694 | 704 | 694 | 704 | 101,000 |
| 2008/05/26 | 694 | 702 | 681 | 685 | 318,000 |
| 2008/05/23 | 723 | 728 | 710 | 712 | 276,000 |
| 2008/05/22 | 721 | 721 | 706 | 718 | 253,000 |
| 2008/05/21 | 739 | 739 | 718 | 724 | 250,000 |
| 2008/05/20 | 728 | 753 | 728 | 744 | 470,000 |
| 2008/05/19 | 731 | 740 | 723 | 734 | 531,000 |
| 2008/05/16 | 749 | 751 | 726 | 740 | 523,000 |
| 2008/05/15 | 722 | 772 | 720 | 742 | 348,000 |
| 2008/05/14 | 694 | 713 | 688 | 707 | 235,000 |
| 2008/05/13 | 719 | 719 | 687 | 695 | 183,000 |
| 2008/05/12 | 704 | 713 | 696 | 709 | 141,000 |
| 2008/05/09 | 734 | 734 | 712 | 719 | 101,000 |
| 2008/05/08 | 742 | 744 | 734 | 734 | 281,000 |
| 2008/05/07 | 735 | 747 | 734 | 745 | 201,000 |
| 2008/05/02 | 739 | 745 | 735 | 743 | 118,000 |
| 2008/05/01 | 728 | 735 | 724 | 725 | 153,000 |
| 2008/04/30 | 723 | 748 | 720 | 734 | 195,000 |
| 2008/04/28 | 726 | 742 | 726 | 738 | 183,000 |
| 2008/04/25 | 713 | 728 | 713 | 726 | 238,000 |
| 2008/04/24 | 716 | 716 | 704 | 709 | 267,000 |
| 2008/04/23 | 712 | 727 | 711 | 717 | 316,000 |
| 2008/04/22 | 726 | 726 | 709 | 716 | 362,000 |
| 2008/04/21 | 730 | 736 | 723 | 727 | 341,000 |
| 2008/04/18 | 718 | 720 | 706 | 717 | 485,000 |
| 2008/04/17 | 717 | 723 | 710 | 715 | 166,000 |
| 2008/04/16 | 697 | 707 | 693 | 703 | 202,000 |
| 2008/04/15 | 681 | 693 | 674 | 690 | 204,000 |
| 2008/04/14 | 676 | 684 | 673 | 681 | 103,000 |
| 2008/04/11 | 675 | 706 | 675 | 706 | 134,000 |
| 2008/04/10 | 679 | 695 | 668 | 675 | 240,000 |
| 2008/04/09 | 709 | 710 | 681 | 688 | 100,000 |
| 2008/04/08 | 715 | 732 | 708 | 709 | 111,000 |
| 2008/04/07 | 727 | 732 | 722 | 732 | 105,000 |
| 2008/04/04 | 720 | 738 | 720 | 727 | 117,000 |
| 2008/04/03 | 744 | 744 | 722 | 730 | 473,000 |
| 2008/04/02 | 727 | 745 | 727 | 745 | 163,000 |
| 2008/04/01 | 710 | 724 | 701 | 717 | 241,000 |
| 2008/03/31 | 701 | 713 | 686 | 713 | 289,000 |
| 2008/03/28 | 688 | 710 | 688 | 710 | 155,000 |
| 2008/03/27 | 674 | 693 | 666 | 688 | 187,000 |
| 2008/03/26 | 662 | 674 | 659 | 666 | 151,000 |
| 2008/03/25 | 667 | 668 | 650 | 663 | 88,000 |
| 2008/03/24 | 668 | 678 | 657 | 657 | 142,000 |
| 2008/03/21 | 652 | 674 | 652 | 668 | 129,000 |
| 2008/03/19 | 650 | 665 | 640 | 651 | 139,000 |
| 2008/03/18 | 622 | 645 | 622 | 641 | 226,000 |
| 2008/03/17 | 621 | 626 | 607 | 622 | 142,000 |
| 2008/03/14 | 652 | 656 | 629 | 634 | 280,000 |
| 2008/03/13 | 652 | 662 | 652 | 659 | 68,000 |
| 2008/03/12 | 664 | 680 | 658 | 662 | 148,000 |
| 2008/03/11 | 655 | 659 | 642 | 659 | 166,000 |
| 2008/03/10 | 642 | 659 | 642 | 659 | 242,000 |
| 2008/03/07 | 636 | 650 | 634 | 645 | 202,000 |
| 2008/03/06 | 637 | 654 | 633 | 647 | 238,000 |
| 2008/03/05 | 640 | 647 | 629 | 637 | 239,000 |
| 2008/03/04 | 656 | 656 | 645 | 650 | 228,000 |
| 2008/03/03 | 670 | 670 | 647 | 656 | 241,000 |
| 2008/02/29 | 666 | 681 | 665 | 677 | 218,000 |
| 2008/02/28 | 688 | 688 | 672 | 686 | 311,000 |
| 2008/02/27 | 682 | 694 | 674 | 688 | 300,000 |
| 2008/02/26 | 708 | 708 | 671 | 673 | 220,000 |
| 2008/02/25 | 691 | 718 | 691 | 701 | 348,000 |
| 2008/02/22 | 713 | 713 | 682 | 689 | 374,000 |
| 2008/02/21 | 705 | 719 | 702 | 716 | 416,000 |
| 2008/02/20 | 706 | 715 | 698 | 700 | 329,000 |
| 2008/02/19 | 704 | 712 | 694 | 708 | 559,000 |
| 2008/02/18 | 696 | 702 | 680 | 684 | 220,000 |
| 2008/02/15 | 706 | 708 | 682 | 702 | 241,000 |
| 2008/02/14 | 720 | 720 | 700 | 716 | 168,000 |
| 2008/02/13 | 711 | 722 | 695 | 697 | 215,000 |
| 2008/02/12 | 712 | 719 | 698 | 706 | 242,000 |
| 2008/02/08 | 707 | 728 | 707 | 709 | 191,000 |
| 2008/02/07 | 690 | 710 | 679 | 707 | 289,000 |
| 2008/02/06 | 709 | 715 | 700 | 700 | 174,000 |
| 2008/02/05 | 722 | 729 | 714 | 719 | 109,000 |
| 2008/02/04 | 730 | 732 | 719 | 732 | 217,000 |
| 2008/02/01 | 700 | 711 | 685 | 704 | 296,000 |
| 2008/01/31 | 676 | 709 | 666 | 706 | 488,000 |
| 2008/01/30 | 698 | 716 | 669 | 686 | 592,000 |
| 2008/01/29 | 687 | 695 | 673 | 688 | 284,000 |
| 2008/01/28 | 670 | 682 | 670 | 677 | 221,000 |
| 2008/01/25 | 656 | 700 | 656 | 676 | 325,000 |
| 2008/01/24 | 620 | 660 | 620 | 654 | 320,000 |
| 2008/01/23 | 637 | 637 | 567 | 615 | 561,000 |
| 2008/01/22 | 617 | 635 | 612 | 613 | 541,000 |
| 2008/01/21 | 655 | 656 | 639 | 641 | 232,000 |
| 2008/01/18 | 635 | 655 | 623 | 654 | 403,000 |
| 2008/01/17 | 632 | 648 | 624 | 645 | 254,000 |
| 2008/01/16 | 645 | 652 | 628 | 631 | 562,000 |
| 2008/01/15 | 673 | 676 | 652 | 655 | 298,000 |
| 2008/01/11 | 674 | 674 | 655 | 662 | 261,000 |
| 2008/01/10 | 682 | 682 | 660 | 664 | 237,000 |
| 2008/01/09 | 649 | 678 | 649 | 674 | 359,000 |
| 2008/01/08 | 644 | 672 | 640 | 659 | 409,000 |
| 2008/01/07 | 648 | 656 | 635 | 654 | 373,000 |
| 2008/01/04 | 672 | 673 | 642 | 644 | 222,000 |