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 |
|---|---|---|---|---|---|
| 2010/12/30 | 295 | 295 | 290 | 291 | 107,000 |
| 2010/12/29 | 290 | 294 | 290 | 294 | 111,000 |
| 2010/12/28 | 288 | 290 | 288 | 288 | 98,000 |
| 2010/12/27 | 286 | 290 | 285 | 286 | 212,000 |
| 2010/12/24 | 297 | 298 | 280 | 293 | 218,000 |
| 2010/12/22 | 298 | 300 | 297 | 299 | 257,000 |
| 2010/12/21 | 297 | 299 | 296 | 298 | 329,000 |
| 2010/12/20 | 298 | 299 | 292 | 298 | 225,000 |
| 2010/12/17 | 296 | 297 | 294 | 297 | 200,000 |
| 2010/12/16 | 294 | 298 | 294 | 294 | 168,000 |
| 2010/12/15 | 296 | 297 | 293 | 295 | 175,000 |
| 2010/12/14 | 295 | 298 | 293 | 297 | 332,000 |
| 2010/12/13 | 290 | 298 | 290 | 298 | 163,000 |
| 2010/12/10 | 293 | 294 | 290 | 290 | 385,000 |
| 2010/12/09 | 290 | 294 | 289 | 292 | 224,000 |
| 2010/12/08 | 289 | 290 | 288 | 290 | 133,000 |
| 2010/12/07 | 288 | 289 | 284 | 288 | 167,000 |
| 2010/12/06 | 287 | 291 | 287 | 290 | 107,000 |
| 2010/12/03 | 292 | 293 | 286 | 287 | 143,000 |
| 2010/12/02 | 289 | 294 | 283 | 289 | 420,000 |
| 2010/12/01 | 281 | 285 | 281 | 285 | 73,000 |
| 2010/11/30 | 288 | 292 | 284 | 284 | 126,000 |
| 2010/11/29 | 283 | 293 | 283 | 290 | 84,000 |
| 2010/11/26 | 283 | 288 | 282 | 282 | 122,000 |
| 2010/11/25 | 292 | 293 | 287 | 287 | 135,000 |
| 2010/11/24 | 296 | 296 | 285 | 293 | 113,000 |
| 2010/11/22 | 297 | 298 | 294 | 296 | 182,000 |
| 2010/11/19 | 297 | 297 | 287 | 294 | 128,000 |
| 2010/11/18 | 288 | 293 | 287 | 293 | 175,000 |
| 2010/11/17 | 276 | 289 | 276 | 286 | 122,000 |
| 2010/11/16 | 282 | 287 | 280 | 280 | 141,000 |
| 2010/11/15 | 280 | 285 | 279 | 283 | 99,000 |
| 2010/11/12 | 286 | 287 | 277 | 279 | 382,000 |
| 2010/11/11 | 272 | 286 | 272 | 286 | 219,000 |
| 2010/11/10 | 267 | 275 | 266 | 272 | 134,000 |
| 2010/11/09 | 262 | 266 | 260 | 266 | 55,000 |
| 2010/11/08 | 262 | 263 | 259 | 262 | 85,000 |
| 2010/11/05 | 262 | 268 | 259 | 262 | 231,000 |
| 2010/11/04 | 253 | 260 | 253 | 256 | 107,000 |
| 2010/11/02 | 256 | 256 | 252 | 252 | 113,000 |
| 2010/11/01 | 255 | 260 | 254 | 256 | 104,000 |
| 2010/10/29 | 256 | 258 | 248 | 254 | 317,000 |
| 2010/10/28 | 259 | 261 | 257 | 257 | 249,000 |
| 2010/10/27 | 260 | 261 | 259 | 260 | 119,000 |
| 2010/10/26 | 261 | 261 | 259 | 259 | 148,000 |
| 2010/10/25 | 263 | 263 | 261 | 261 | 98,000 |
| 2010/10/22 | 261 | 265 | 261 | 263 | 131,000 |
| 2010/10/21 | 261 | 262 | 260 | 260 | 142,000 |
| 2010/10/20 | 260 | 266 | 259 | 260 | 101,000 |
| 2010/10/19 | 265 | 268 | 263 | 264 | 72,000 |
| 2010/10/18 | 261 | 267 | 258 | 264 | 98,000 |
| 2010/10/15 | 262 | 263 | 260 | 260 | 127,000 |
| 2010/10/14 | 262 | 268 | 260 | 266 | 183,000 |
| 2010/10/13 | 263 | 268 | 261 | 262 | 165,000 |
| 2010/10/12 | 274 | 274 | 260 | 261 | 193,000 |
| 2010/10/08 | 277 | 279 | 273 | 273 | 127,000 |
| 2010/10/07 | 271 | 281 | 271 | 280 | 118,000 |
| 2010/10/06 | 272 | 275 | 262 | 273 | 150,000 |
| 2010/10/05 | 264 | 274 | 262 | 272 | 237,000 |
| 2010/10/04 | 278 | 278 | 266 | 267 | 124,000 |
| 2010/10/01 | 275 | 278 | 272 | 277 | 106,000 |
| 2010/09/30 | 284 | 287 | 274 | 274 | 107,000 |
| 2010/09/29 | 278 | 285 | 277 | 285 | 116,000 |
| 2010/09/28 | 278 | 280 | 276 | 277 | 90,000 |
| 2010/09/27 | 276 | 280 | 275 | 280 | 127,000 |
| 2010/09/24 | 276 | 280 | 276 | 276 | 122,000 |
| 2010/09/22 | 284 | 284 | 280 | 280 | 101,000 |
| 2010/09/21 | 286 | 287 | 283 | 284 | 77,000 |
| 2010/09/17 | 279 | 283 | 278 | 283 | 109,000 |
| 2010/09/16 | 279 | 279 | 274 | 275 | 103,000 |
| 2010/09/15 | 275 | 283 | 275 | 279 | 107,000 |
| 2010/09/14 | 277 | 279 | 277 | 277 | 50,000 |
| 2010/09/13 | 277 | 280 | 276 | 277 | 60,000 |
| 2010/09/10 | 278 | 283 | 277 | 277 | 252,000 |
| 2010/09/09 | 277 | 283 | 276 | 281 | 95,000 |
| 2010/09/08 | 280 | 283 | 273 | 275 | 99,000 |
| 2010/09/07 | 284 | 288 | 283 | 285 | 65,000 |
| 2010/09/06 | 281 | 284 | 279 | 284 | 82,000 |
| 2010/09/03 | 280 | 282 | 280 | 280 | 51,000 |
| 2010/09/02 | 284 | 284 | 279 | 281 | 101,000 |
| 2010/09/01 | 275 | 279 | 270 | 279 | 145,000 |
| 2010/08/31 | 281 | 281 | 274 | 275 | 104,000 |
| 2010/08/30 | 281 | 287 | 280 | 281 | 114,000 |
| 2010/08/27 | 273 | 283 | 273 | 279 | 315,000 |
| 2010/08/26 | 270 | 273 | 270 | 273 | 121,000 |
| 2010/08/25 | 266 | 273 | 266 | 270 | 126,000 |
| 2010/08/24 | 268 | 271 | 266 | 271 | 145,000 |
| 2010/08/23 | 269 | 271 | 267 | 268 | 134,000 |
| 2010/08/20 | 270 | 273 | 266 | 266 | 77,000 |
| 2010/08/19 | 272 | 273 | 264 | 271 | 147,000 |
| 2010/08/18 | 268 | 272 | 265 | 271 | 147,000 |
| 2010/08/17 | 264 | 265 | 261 | 264 | 85,000 |
| 2010/08/16 | 266 | 266 | 260 | 264 | 91,000 |
| 2010/08/13 | 263 | 267 | 262 | 266 | 144,000 |
| 2010/08/12 | 260 | 263 | 259 | 261 | 193,000 |
| 2010/08/11 | 270 | 272 | 262 | 263 | 215,000 |
| 2010/08/10 | 275 | 276 | 273 | 273 | 107,000 |
| 2010/08/09 | 271 | 274 | 271 | 273 | 145,000 |
| 2010/08/06 | 270 | 273 | 270 | 271 | 65,000 |
| 2010/08/05 | 272 | 274 | 270 | 270 | 106,000 |
| 2010/08/04 | 272 | 273 | 270 | 270 | 150,000 |
| 2010/08/03 | 275 | 277 | 271 | 271 | 183,000 |
| 2010/08/02 | 271 | 274 | 270 | 271 | 116,000 |
| 2010/07/30 | 278 | 280 | 271 | 271 | 207,000 |
| 2010/07/29 | 280 | 282 | 277 | 278 | 249,000 |
| 2010/07/28 | 280 | 284 | 280 | 284 | 113,000 |
| 2010/07/27 | 272 | 280 | 272 | 279 | 210,000 |
| 2010/07/26 | 275 | 276 | 273 | 273 | 73,000 |
| 2010/07/23 | 273 | 276 | 272 | 272 | 189,000 |
| 2010/07/22 | 276 | 278 | 274 | 274 | 159,000 |
| 2010/07/21 | 278 | 280 | 276 | 276 | 128,000 |
| 2010/07/20 | 271 | 277 | 271 | 274 | 143,000 |
| 2010/07/16 | 278 | 280 | 274 | 275 | 155,000 |
| 2010/07/15 | 283 | 284 | 280 | 280 | 88,000 |
| 2010/07/14 | 289 | 289 | 286 | 286 | 96,000 |
| 2010/07/13 | 290 | 290 | 285 | 285 | 92,000 |
| 2010/07/12 | 289 | 291 | 288 | 290 | 157,000 |
| 2010/07/09 | 293 | 293 | 289 | 290 | 189,000 |
| 2010/07/08 | 292 | 295 | 292 | 293 | 137,000 |
| 2010/07/07 | 293 | 295 | 287 | 289 | 224,000 |
| 2010/07/06 | 292 | 297 | 289 | 295 | 161,000 |
| 2010/07/05 | 291 | 295 | 291 | 294 | 157,000 |
| 2010/07/02 | 299 | 299 | 290 | 294 | 196,000 |
| 2010/07/01 | 296 | 302 | 296 | 298 | 127,000 |
| 2010/06/30 | 293 | 307 | 293 | 302 | 262,000 |
| 2010/06/29 | 302 | 302 | 296 | 301 | 133,000 |
| 2010/06/28 | 299 | 303 | 296 | 301 | 87,000 |
| 2010/06/25 | 299 | 301 | 297 | 299 | 119,000 |
| 2010/06/24 | 301 | 303 | 301 | 301 | 89,000 |
| 2010/06/23 | 304 | 307 | 302 | 302 | 93,000 |
| 2010/06/22 | 302 | 308 | 302 | 307 | 344,000 |
| 2010/06/21 | 298 | 302 | 297 | 302 | 166,000 |
| 2010/06/18 | 291 | 295 | 289 | 295 | 186,000 |
| 2010/06/17 | 289 | 289 | 286 | 288 | 97,000 |
| 2010/06/16 | 289 | 290 | 286 | 287 | 176,000 |
| 2010/06/15 | 286 | 288 | 286 | 288 | 165,000 |
| 2010/06/14 | 288 | 288 | 284 | 286 | 171,000 |
| 2010/06/11 | 286 | 286 | 283 | 284 | 306,000 |
| 2010/06/10 | 283 | 285 | 280 | 282 | 263,000 |
| 2010/06/09 | 285 | 286 | 280 | 283 | 193,000 |
| 2010/06/08 | 288 | 289 | 285 | 286 | 241,000 |
| 2010/06/07 | 293 | 295 | 290 | 290 | 174,000 |
| 2010/06/04 | 296 | 298 | 295 | 297 | 84,000 |
| 2010/06/03 | 293 | 297 | 293 | 296 | 193,000 |
| 2010/06/02 | 296 | 297 | 290 | 292 | 296,000 |
| 2010/06/01 | 297 | 298 | 294 | 297 | 165,000 |
| 2010/05/31 | 294 | 298 | 294 | 296 | 150,000 |
| 2010/05/28 | 300 | 300 | 295 | 295 | 238,000 |
| 2010/05/27 | 295 | 298 | 294 | 296 | 178,000 |
| 2010/05/26 | 299 | 300 | 297 | 299 | 142,000 |
| 2010/05/25 | 298 | 301 | 298 | 301 | 157,000 |
| 2010/05/24 | 299 | 304 | 297 | 300 | 188,000 |
| 2010/05/21 | 301 | 301 | 296 | 299 | 330,000 |
| 2010/05/20 | 303 | 307 | 303 | 304 | 91,000 |
| 2010/05/19 | 301 | 307 | 301 | 307 | 167,000 |
| 2010/05/18 | 307 | 309 | 303 | 306 | 257,000 |
| 2010/05/17 | 303 | 306 | 298 | 304 | 282,000 |
| 2010/05/14 | 305 | 306 | 302 | 306 | 292,000 |
| 2010/05/13 | 312 | 312 | 304 | 305 | 432,000 |
| 2010/05/12 | 312 | 313 | 310 | 310 | 135,000 |
| 2010/05/11 | 318 | 318 | 311 | 313 | 211,000 |
| 2010/05/10 | 311 | 319 | 311 | 316 | 181,000 |
| 2010/05/07 | 313 | 315 | 311 | 313 | 336,000 |
| 2010/05/06 | 326 | 330 | 320 | 321 | 221,000 |
| 2010/04/30 | 330 | 332 | 327 | 330 | 165,000 |
| 2010/04/28 | 331 | 331 | 326 | 328 | 184,000 |
| 2010/04/27 | 338 | 340 | 335 | 339 | 202,000 |
| 2010/04/26 | 339 | 341 | 337 | 338 | 244,000 |
| 2010/04/23 | 339 | 339 | 335 | 338 | 189,000 |
| 2010/04/22 | 345 | 347 | 337 | 340 | 204,000 |
| 2010/04/21 | 344 | 346 | 342 | 345 | 144,000 |
| 2010/04/20 | 339 | 341 | 339 | 340 | 86,000 |
| 2010/04/19 | 341 | 343 | 335 | 337 | 249,000 |
| 2010/04/16 | 350 | 350 | 346 | 349 | 248,000 |
| 2010/04/15 | 343 | 350 | 342 | 350 | 253,000 |
| 2010/04/14 | 346 | 347 | 340 | 340 | 160,000 |
| 2010/04/13 | 345 | 345 | 342 | 343 | 123,000 |
| 2010/04/12 | 341 | 346 | 341 | 344 | 133,000 |
| 2010/04/09 | 342 | 348 | 340 | 342 | 184,000 |
| 2010/04/08 | 345 | 347 | 343 | 345 | 177,000 |
| 2010/04/07 | 344 | 349 | 342 | 347 | 276,000 |
| 2010/04/06 | 345 | 345 | 341 | 343 | 100,000 |
| 2010/04/05 | 340 | 344 | 340 | 344 | 203,000 |
| 2010/04/02 | 348 | 348 | 340 | 342 | 149,000 |
| 2010/04/01 | 344 | 345 | 339 | 345 | 296,000 |
| 2010/03/31 | 339 | 349 | 335 | 344 | 494,000 |
| 2010/03/30 | 328 | 339 | 326 | 339 | 370,000 |
| 2010/03/29 | 326 | 326 | 319 | 324 | 106,000 |
| 2010/03/26 | 322 | 327 | 320 | 327 | 311,000 |
| 2010/03/25 | 319 | 323 | 319 | 319 | 228,000 |
| 2010/03/24 | 320 | 321 | 318 | 321 | 227,000 |
| 2010/03/23 | 317 | 320 | 316 | 320 | 217,000 |
| 2010/03/19 | 321 | 322 | 315 | 317 | 363,000 |
| 2010/03/18 | 323 | 323 | 317 | 318 | 372,000 |
| 2010/03/17 | 324 | 325 | 320 | 323 | 207,000 |
| 2010/03/16 | 320 | 325 | 320 | 325 | 95,000 |
| 2010/03/15 | 320 | 324 | 319 | 323 | 176,000 |
| 2010/03/12 | 321 | 323 | 321 | 322 | 263,000 |
| 2010/03/11 | 324 | 325 | 321 | 323 | 119,000 |
| 2010/03/10 | 325 | 326 | 323 | 324 | 118,000 |
| 2010/03/09 | 329 | 329 | 326 | 328 | 117,000 |
| 2010/03/08 | 325 | 330 | 325 | 328 | 165,000 |
| 2010/03/05 | 327 | 327 | 322 | 325 | 188,000 |
| 2010/03/04 | 328 | 328 | 323 | 323 | 123,000 |
| 2010/03/03 | 325 | 328 | 323 | 327 | 153,000 |
| 2010/03/02 | 322 | 331 | 322 | 327 | 302,000 |
| 2010/03/01 | 322 | 326 | 322 | 325 | 142,000 |
| 2010/02/26 | 319 | 322 | 317 | 322 | 245,000 |
| 2010/02/25 | 318 | 321 | 317 | 320 | 196,000 |
| 2010/02/24 | 320 | 320 | 316 | 318 | 167,000 |
| 2010/02/23 | 320 | 320 | 317 | 320 | 167,000 |
| 2010/02/22 | 317 | 321 | 317 | 317 | 199,000 |
| 2010/02/19 | 318 | 322 | 315 | 315 | 230,000 |
| 2010/02/18 | 318 | 321 | 317 | 320 | 160,000 |
| 2010/02/17 | 317 | 320 | 315 | 319 | 193,000 |
| 2010/02/16 | 316 | 318 | 315 | 316 | 130,000 |
| 2010/02/15 | 313 | 316 | 313 | 315 | 143,000 |
| 2010/02/12 | 313 | 317 | 311 | 315 | 196,000 |
| 2010/02/10 | 314 | 318 | 311 | 311 | 195,000 |
| 2010/02/09 | 310 | 315 | 308 | 314 | 209,000 |
| 2010/02/08 | 317 | 318 | 313 | 314 | 215,000 |
| 2010/02/05 | 318 | 321 | 316 | 318 | 167,000 |
| 2010/02/04 | 320 | 325 | 318 | 324 | 267,000 |
| 2010/02/03 | 323 | 326 | 320 | 320 | 215,000 |
| 2010/02/02 | 323 | 323 | 321 | 322 | 178,000 |
| 2010/02/01 | 321 | 322 | 318 | 322 | 266,000 |
| 2010/01/29 | 327 | 328 | 322 | 322 | 161,000 |
| 2010/01/28 | 325 | 328 | 325 | 328 | 231,000 |
| 2010/01/27 | 326 | 329 | 325 | 325 | 195,000 |
| 2010/01/26 | 333 | 335 | 329 | 329 | 176,000 |
| 2010/01/25 | 334 | 336 | 332 | 335 | 140,000 |
| 2010/01/22 | 336 | 337 | 332 | 335 | 200,000 |
| 2010/01/21 | 338 | 341 | 335 | 340 | 332,000 |
| 2010/01/20 | 340 | 340 | 337 | 338 | 166,000 |
| 2010/01/19 | 340 | 340 | 337 | 339 | 176,000 |
| 2010/01/18 | 342 | 343 | 338 | 339 | 177,000 |
| 2010/01/15 | 339 | 344 | 336 | 344 | 341,000 |
| 2010/01/14 | 336 | 339 | 336 | 339 | 161,000 |
| 2010/01/13 | 336 | 340 | 335 | 335 | 416,000 |
| 2010/01/12 | 340 | 340 | 336 | 339 | 281,000 |
| 2010/01/08 | 337 | 339 | 334 | 339 | 353,000 |
| 2010/01/07 | 330 | 337 | 329 | 336 | 280,000 |
| 2010/01/06 | 330 | 331 | 328 | 330 | 527,000 |
| 2010/01/05 | 339 | 339 | 326 | 329 | 600,000 |
| 2010/01/04 | 331 | 335 | 331 | 332 | 115,000 |