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 |
|---|---|---|---|---|---|
| 2009/12/30 | 333 | 334 | 329 | 333 | 229,000 |
| 2009/12/29 | 333 | 334 | 331 | 333 | 227,000 |
| 2009/12/28 | 333 | 336 | 331 | 331 | 211,000 |
| 2009/12/25 | 337 | 337 | 332 | 334 | 219,000 |
| 2009/12/24 | 339 | 340 | 334 | 336 | 264,000 |
| 2009/12/22 | 343 | 343 | 338 | 339 | 267,000 |
| 2009/12/21 | 350 | 352 | 344 | 345 | 201,000 |
| 2009/12/18 | 347 | 353 | 342 | 350 | 397,000 |
| 2009/12/17 | 347 | 350 | 346 | 348 | 188,000 |
| 2009/12/16 | 355 | 358 | 340 | 346 | 523,000 |
| 2009/12/15 | 345 | 345 | 338 | 340 | 94,000 |
| 2009/12/14 | 345 | 345 | 335 | 340 | 183,000 |
| 2009/12/11 | 349 | 349 | 340 | 343 | 334,000 |
| 2009/12/10 | 346 | 350 | 344 | 348 | 174,000 |
| 2009/12/09 | 358 | 358 | 345 | 351 | 214,000 |
| 2009/12/08 | 363 | 365 | 355 | 356 | 274,000 |
| 2009/12/07 | 364 | 366 | 360 | 363 | 286,000 |
| 2009/12/04 | 364 | 364 | 357 | 360 | 180,000 |
| 2009/12/03 | 362 | 369 | 361 | 369 | 256,000 |
| 2009/12/02 | 359 | 366 | 358 | 364 | 297,000 |
| 2009/12/01 | 351 | 364 | 350 | 364 | 435,000 |
| 2009/11/30 | 339 | 356 | 337 | 356 | 383,000 |
| 2009/11/27 | 337 | 340 | 333 | 339 | 385,000 |
| 2009/11/26 | 338 | 340 | 329 | 339 | 424,000 |
| 2009/11/25 | 349 | 349 | 339 | 343 | 399,000 |
| 2009/11/24 | 358 | 360 | 346 | 350 | 312,000 |
| 2009/11/20 | 345 | 358 | 342 | 358 | 361,000 |
| 2009/11/19 | 355 | 359 | 349 | 354 | 259,000 |
| 2009/11/18 | 356 | 360 | 350 | 358 | 270,000 |
| 2009/11/17 | 354 | 356 | 345 | 355 | 443,000 |
| 2009/11/16 | 357 | 361 | 353 | 359 | 225,000 |
| 2009/11/13 | 359 | 364 | 357 | 362 | 219,000 |
| 2009/11/12 | 369 | 369 | 361 | 364 | 269,000 |
| 2009/11/11 | 372 | 373 | 363 | 367 | 347,000 |
| 2009/11/10 | 362 | 373 | 360 | 372 | 403,000 |
| 2009/11/09 | 364 | 364 | 355 | 361 | 188,000 |
| 2009/11/06 | 367 | 368 | 360 | 363 | 191,000 |
| 2009/11/05 | 369 | 373 | 365 | 367 | 335,000 |
| 2009/11/04 | 374 | 374 | 368 | 372 | 162,000 |
| 2009/11/02 | 366 | 374 | 363 | 374 | 273,000 |
| 2009/10/30 | 372 | 374 | 369 | 371 | 278,000 |
| 2009/10/29 | 369 | 369 | 359 | 368 | 428,000 |
| 2009/10/28 | 374 | 375 | 368 | 372 | 361,000 |
| 2009/10/27 | 368 | 377 | 364 | 373 | 728,000 |
| 2009/10/26 | 359 | 363 | 356 | 361 | 276,000 |
| 2009/10/23 | 363 | 367 | 357 | 359 | 361,000 |
| 2009/10/22 | 354 | 361 | 351 | 361 | 315,000 |
| 2009/10/21 | 350 | 358 | 349 | 358 | 346,000 |
| 2009/10/20 | 349 | 353 | 347 | 353 | 308,000 |
| 2009/10/19 | 340 | 344 | 336 | 344 | 234,000 |
| 2009/10/16 | 343 | 343 | 333 | 339 | 251,000 |
| 2009/10/15 | 345 | 347 | 338 | 340 | 226,000 |
| 2009/10/14 | 350 | 350 | 336 | 343 | 511,000 |
| 2009/10/13 | 353 | 354 | 345 | 353 | 475,000 |
| 2009/10/09 | 350 | 352 | 344 | 347 | 357,000 |
| 2009/10/08 | 345 | 351 | 340 | 343 | 415,000 |
| 2009/10/07 | 331 | 344 | 331 | 343 | 288,000 |
| 2009/10/06 | 334 | 335 | 328 | 331 | 287,000 |
| 2009/10/05 | 330 | 338 | 326 | 334 | 314,000 |
| 2009/10/02 | 334 | 337 | 326 | 333 | 592,000 |
| 2009/10/01 | 347 | 347 | 338 | 342 | 382,000 |
| 2009/09/30 | 345 | 351 | 341 | 351 | 490,000 |
| 2009/09/29 | 357 | 359 | 340 | 345 | 340,000 |
| 2009/09/28 | 349 | 353 | 340 | 353 | 408,000 |
| 2009/09/25 | 363 | 363 | 351 | 354 | 308,000 |
| 2009/09/24 | 359 | 367 | 357 | 365 | 549,000 |
| 2009/09/18 | 355 | 355 | 342 | 350 | 882,000 |
| 2009/09/17 | 370 | 374 | 353 | 359 | 553,000 |
| 2009/09/16 | 377 | 378 | 368 | 370 | 387,000 |
| 2009/09/15 | 379 | 382 | 376 | 379 | 298,000 |
| 2009/09/14 | 380 | 380 | 373 | 378 | 256,000 |
| 2009/09/11 | 392 | 392 | 381 | 383 | 710,000 |
| 2009/09/10 | 381 | 390 | 376 | 390 | 723,000 |
| 2009/09/09 | 374 | 375 | 367 | 371 | 755,000 |
| 2009/09/08 | 385 | 386 | 373 | 377 | 1,168,000 |
| 2009/09/07 | 389 | 390 | 386 | 388 | 271,000 |
| 2009/09/04 | 394 | 394 | 385 | 388 | 1,073,000 |
| 2009/09/03 | 397 | 397 | 393 | 393 | 841,000 |
| 2009/09/02 | 400 | 400 | 393 | 397 | 4,288,000 |
| 2009/09/01 | 408 | 409 | 398 | 399 | 1,425,000 |
| 2009/08/31 | 415 | 418 | 407 | 408 | 870,000 |
| 2009/08/28 | 407 | 412 | 406 | 411 | 978,000 |
| 2009/08/27 | 403 | 406 | 402 | 406 | 719,000 |
| 2009/08/26 | 408 | 410 | 404 | 406 | 1,015,000 |
| 2009/08/25 | 409 | 417 | 405 | 410 | 3,912,000 |
| 2009/08/24 | 384 | 413 | 384 | 404 | 4,545,000 |
| 2009/08/21 | 398 | 399 | 390 | 390 | 1,864,000 |
| 2009/08/20 | 404 | 404 | 396 | 400 | 1,209,000 |
| 2009/08/19 | 420 | 420 | 406 | 408 | 1,107,000 |
| 2009/08/18 | 422 | 422 | 415 | 419 | 1,360,000 |
| 2009/08/17 | 470 | 475 | 465 | 467 | 106,000 |
| 2009/08/14 | 474 | 474 | 465 | 474 | 99,000 |
| 2009/08/13 | 468 | 473 | 468 | 472 | 50,000 |
| 2009/08/12 | 476 | 476 | 470 | 471 | 72,000 |
| 2009/08/11 | 476 | 481 | 475 | 481 | 84,000 |
| 2009/08/10 | 471 | 473 | 468 | 471 | 70,000 |
| 2009/08/07 | 470 | 471 | 463 | 466 | 64,000 |
| 2009/08/06 | 475 | 475 | 471 | 472 | 70,000 |
| 2009/08/05 | 481 | 481 | 474 | 476 | 62,000 |
| 2009/08/04 | 483 | 483 | 476 | 483 | 113,000 |
| 2009/08/03 | 476 | 485 | 476 | 482 | 92,000 |
| 2009/07/31 | 479 | 479 | 470 | 475 | 106,000 |
| 2009/07/30 | 475 | 475 | 468 | 474 | 42,000 |
| 2009/07/29 | 471 | 475 | 471 | 474 | 43,000 |
| 2009/07/28 | 478 | 478 | 467 | 472 | 73,000 |
| 2009/07/27 | 477 | 482 | 475 | 477 | 56,000 |
| 2009/07/24 | 473 | 474 | 466 | 474 | 74,000 |
| 2009/07/23 | 471 | 477 | 468 | 469 | 84,000 |
| 2009/07/22 | 479 | 480 | 474 | 475 | 94,000 |
| 2009/07/21 | 480 | 480 | 474 | 479 | 86,000 |
| 2009/07/17 | 466 | 466 | 459 | 465 | 74,000 |
| 2009/07/16 | 472 | 474 | 461 | 463 | 129,000 |
| 2009/07/15 | 479 | 479 | 465 | 467 | 153,000 |
| 2009/07/14 | 479 | 479 | 468 | 474 | 119,000 |
| 2009/07/13 | 482 | 482 | 473 | 474 | 52,000 |
| 2009/07/10 | 480 | 481 | 477 | 477 | 67,000 |
| 2009/07/09 | 482 | 484 | 475 | 476 | 123,000 |
| 2009/07/08 | 489 | 491 | 486 | 487 | 108,000 |
| 2009/07/07 | 483 | 491 | 483 | 491 | 50,000 |
| 2009/07/06 | 479 | 485 | 479 | 483 | 49,000 |
| 2009/07/03 | 481 | 486 | 479 | 483 | 77,000 |
| 2009/07/02 | 493 | 493 | 486 | 490 | 87,000 |
| 2009/07/01 | 490 | 503 | 490 | 495 | 130,000 |
| 2009/06/30 | 495 | 499 | 495 | 496 | 74,000 |
| 2009/06/29 | 496 | 499 | 489 | 495 | 65,000 |
| 2009/06/26 | 498 | 499 | 492 | 496 | 84,000 |
| 2009/06/25 | 489 | 502 | 487 | 496 | 145,000 |
| 2009/06/24 | 488 | 488 | 484 | 484 | 67,000 |
| 2009/06/23 | 493 | 494 | 482 | 488 | 163,000 |
| 2009/06/22 | 491 | 498 | 491 | 493 | 97,000 |
| 2009/06/19 | 488 | 491 | 483 | 491 | 157,000 |
| 2009/06/18 | 493 | 494 | 480 | 483 | 60,000 |
| 2009/06/17 | 485 | 492 | 485 | 492 | 102,000 |
| 2009/06/16 | 496 | 496 | 478 | 478 | 150,000 |
| 2009/06/15 | 494 | 505 | 494 | 505 | 159,000 |
| 2009/06/12 | 490 | 500 | 490 | 494 | 248,000 |
| 2009/06/11 | 491 | 493 | 488 | 493 | 63,000 |
| 2009/06/10 | 482 | 494 | 480 | 490 | 100,000 |
| 2009/06/09 | 482 | 483 | 477 | 480 | 93,000 |
| 2009/06/08 | 488 | 488 | 484 | 484 | 60,000 |
| 2009/06/05 | 488 | 489 | 483 | 484 | 84,000 |
| 2009/06/04 | 488 | 493 | 486 | 486 | 63,000 |
| 2009/06/03 | 498 | 498 | 487 | 487 | 134,000 |
| 2009/06/02 | 501 | 502 | 496 | 497 | 127,000 |
| 2009/06/01 | 500 | 506 | 498 | 502 | 165,000 |
| 2009/05/29 | 511 | 511 | 497 | 499 | 227,000 |
| 2009/05/28 | 506 | 518 | 506 | 513 | 119,000 |
| 2009/05/27 | 514 | 516 | 509 | 510 | 60,000 |
| 2009/05/26 | 513 | 514 | 507 | 512 | 78,000 |
| 2009/05/25 | 503 | 514 | 503 | 505 | 55,000 |
| 2009/05/22 | 502 | 505 | 502 | 502 | 75,000 |
| 2009/05/21 | 518 | 520 | 505 | 512 | 73,000 |
| 2009/05/20 | 506 | 518 | 506 | 518 | 48,000 |
| 2009/05/19 | 513 | 514 | 506 | 510 | 80,000 |
| 2009/05/18 | 510 | 510 | 501 | 506 | 87,000 |
| 2009/05/15 | 505 | 521 | 505 | 520 | 110,000 |
| 2009/05/14 | 514 | 530 | 501 | 504 | 134,000 |
| 2009/05/13 | 528 | 530 | 520 | 524 | 51,000 |
| 2009/05/12 | 535 | 537 | 528 | 528 | 83,000 |
| 2009/05/11 | 526 | 540 | 523 | 538 | 119,000 |
| 2009/05/08 | 528 | 533 | 519 | 525 | 154,000 |
| 2009/05/07 | 534 | 534 | 521 | 528 | 148,000 |
| 2009/05/01 | 506 | 507 | 498 | 499 | 104,000 |
| 2009/04/30 | 510 | 519 | 504 | 505 | 115,000 |
| 2009/04/28 | 487 | 497 | 481 | 487 | 207,000 |
| 2009/04/27 | 500 | 500 | 478 | 482 | 209,000 |
| 2009/04/24 | 511 | 511 | 495 | 495 | 134,000 |
| 2009/04/23 | 504 | 509 | 498 | 507 | 214,000 |
| 2009/04/22 | 513 | 514 | 501 | 503 | 133,000 |
| 2009/04/21 | 522 | 522 | 503 | 512 | 155,000 |
| 2009/04/20 | 523 | 524 | 517 | 522 | 82,000 |
| 2009/04/17 | 527 | 529 | 518 | 521 | 79,000 |
| 2009/04/16 | 537 | 539 | 523 | 524 | 121,000 |
| 2009/04/15 | 534 | 537 | 526 | 536 | 84,000 |
| 2009/04/14 | 529 | 540 | 517 | 533 | 204,000 |
| 2009/04/13 | 525 | 533 | 523 | 529 | 81,000 |
| 2009/04/10 | 533 | 535 | 527 | 535 | 65,000 |
| 2009/04/09 | 520 | 539 | 520 | 534 | 145,000 |
| 2009/04/08 | 524 | 527 | 506 | 522 | 128,000 |
| 2009/04/07 | 539 | 550 | 531 | 544 | 95,000 |
| 2009/04/06 | 559 | 559 | 534 | 539 | 97,000 |
| 2009/04/03 | 560 | 564 | 551 | 558 | 85,000 |
| 2009/04/02 | 568 | 568 | 550 | 559 | 131,000 |
| 2009/04/01 | 547 | 556 | 542 | 553 | 108,000 |
| 2009/03/31 | 555 | 558 | 537 | 546 | 179,000 |
| 2009/03/30 | 580 | 588 | 564 | 565 | 109,000 |
| 2009/03/27 | 596 | 596 | 579 | 579 | 132,000 |
| 2009/03/26 | 580 | 588 | 571 | 588 | 102,000 |
| 2009/03/25 | 573 | 580 | 564 | 580 | 131,000 |
| 2009/03/24 | 570 | 575 | 560 | 563 | 148,000 |
| 2009/03/23 | 552 | 560 | 544 | 560 | 170,000 |
| 2009/03/19 | 550 | 554 | 542 | 543 | 107,000 |
| 2009/03/18 | 530 | 539 | 520 | 535 | 138,000 |
| 2009/03/17 | 525 | 540 | 525 | 533 | 155,000 |
| 2009/03/16 | 517 | 536 | 516 | 522 | 131,000 |
| 2009/03/13 | 512 | 512 | 503 | 507 | 304,000 |
| 2009/03/12 | 492 | 500 | 487 | 494 | 137,000 |
| 2009/03/11 | 497 | 499 | 491 | 495 | 145,000 |
| 2009/03/10 | 487 | 489 | 481 | 482 | 98,000 |
| 2009/03/09 | 495 | 500 | 488 | 492 | 156,000 |
| 2009/03/06 | 510 | 510 | 497 | 500 | 188,000 |
| 2009/03/05 | 528 | 530 | 524 | 524 | 183,000 |
| 2009/03/04 | 510 | 525 | 510 | 524 | 185,000 |
| 2009/03/03 | 514 | 516 | 502 | 507 | 128,000 |
| 2009/03/02 | 523 | 526 | 512 | 519 | 106,000 |
| 2009/02/27 | 521 | 533 | 511 | 533 | 108,000 |
| 2009/02/26 | 522 | 527 | 511 | 520 | 102,000 |
| 2009/02/25 | 533 | 533 | 507 | 515 | 146,000 |
| 2009/02/24 | 509 | 516 | 506 | 516 | 122,000 |
| 2009/02/23 | 517 | 520 | 503 | 510 | 196,000 |
| 2009/02/20 | 524 | 526 | 515 | 517 | 130,000 |
| 2009/02/19 | 526 | 540 | 500 | 526 | 297,000 |
| 2009/02/18 | 525 | 532 | 523 | 525 | 102,000 |
| 2009/02/17 | 537 | 537 | 521 | 527 | 72,000 |
| 2009/02/16 | 529 | 534 | 522 | 533 | 252,000 |
| 2009/02/13 | 528 | 537 | 516 | 519 | 160,000 |
| 2009/02/12 | 530 | 536 | 519 | 525 | 158,000 |
| 2009/02/10 | 540 | 550 | 530 | 543 | 165,000 |
| 2009/02/09 | 530 | 540 | 527 | 530 | 249,000 |
| 2009/02/06 | 563 | 567 | 535 | 540 | 323,000 |
| 2009/02/05 | 576 | 576 | 558 | 562 | 341,000 |
| 2009/02/04 | 571 | 576 | 560 | 576 | 272,000 |
| 2009/02/03 | 583 | 600 | 576 | 576 | 117,000 |
| 2009/02/02 | 572 | 582 | 552 | 582 | 132,000 |
| 2009/01/30 | 590 | 591 | 570 | 570 | 134,000 |
| 2009/01/29 | 589 | 600 | 582 | 600 | 143,000 |
| 2009/01/28 | 578 | 583 | 572 | 580 | 68,000 |
| 2009/01/27 | 567 | 593 | 560 | 588 | 222,000 |
| 2009/01/26 | 545 | 568 | 545 | 560 | 92,000 |
| 2009/01/23 | 554 | 560 | 551 | 555 | 100,000 |
| 2009/01/22 | 565 | 566 | 553 | 564 | 88,000 |
| 2009/01/21 | 565 | 576 | 555 | 555 | 147,000 |
| 2009/01/20 | 572 | 576 | 566 | 572 | 159,000 |
| 2009/01/19 | 583 | 589 | 573 | 585 | 72,000 |
| 2009/01/16 | 571 | 585 | 566 | 577 | 171,000 |
| 2009/01/15 | 548 | 577 | 547 | 571 | 438,000 |
| 2009/01/14 | 555 | 575 | 554 | 557 | 313,000 |
| 2009/01/13 | 568 | 568 | 549 | 552 | 200,000 |
| 2009/01/09 | 583 | 589 | 570 | 572 | 352,000 |
| 2009/01/08 | 600 | 600 | 583 | 586 | 289,000 |
| 2009/01/07 | 597 | 615 | 597 | 605 | 177,000 |
| 2009/01/06 | 604 | 607 | 593 | 598 | 428,000 |
| 2009/01/05 | 622 | 622 | 598 | 598 | 247,000 |