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 |
|---|---|---|---|---|---|
| 2013/12/30 | 386 | 390 | 382 | 390 | 195,000 |
| 2013/12/27 | 382 | 385 | 378 | 385 | 123,000 |
| 2013/12/26 | 379 | 384 | 378 | 380 | 117,000 |
| 2013/12/25 | 379 | 379 | 373 | 378 | 124,000 |
| 2013/12/24 | 380 | 382 | 377 | 378 | 147,000 |
| 2013/12/20 | 386 | 386 | 382 | 382 | 189,000 |
| 2013/12/19 | 386 | 388 | 383 | 386 | 378,000 |
| 2013/12/18 | 380 | 386 | 380 | 385 | 373,000 |
| 2013/12/17 | 379 | 380 | 378 | 380 | 145,000 |
| 2013/12/16 | 381 | 381 | 376 | 376 | 217,000 |
| 2013/12/13 | 381 | 382 | 377 | 380 | 606,000 |
| 2013/12/12 | 380 | 383 | 380 | 381 | 188,000 |
| 2013/12/11 | 383 | 384 | 378 | 380 | 484,000 |
| 2013/12/10 | 390 | 390 | 381 | 385 | 819,000 |
| 2013/12/09 | 356 | 358 | 354 | 358 | 101,000 |
| 2013/12/06 | 351 | 356 | 351 | 354 | 124,000 |
| 2013/12/05 | 361 | 364 | 353 | 354 | 160,000 |
| 2013/12/04 | 363 | 367 | 359 | 359 | 133,000 |
| 2013/12/03 | 361 | 366 | 361 | 363 | 222,000 |
| 2013/12/02 | 364 | 365 | 358 | 360 | 138,000 |
| 2013/11/29 | 364 | 365 | 358 | 361 | 114,000 |
| 2013/11/28 | 367 | 367 | 363 | 364 | 71,000 |
| 2013/11/27 | 363 | 366 | 361 | 364 | 155,000 |
| 2013/11/26 | 365 | 368 | 357 | 358 | 263,000 |
| 2013/11/25 | 370 | 375 | 364 | 369 | 146,000 |
| 2013/11/22 | 380 | 380 | 370 | 370 | 183,000 |
| 2013/11/21 | 379 | 380 | 376 | 379 | 117,000 |
| 2013/11/20 | 380 | 380 | 372 | 376 | 109,000 |
| 2013/11/19 | 385 | 385 | 377 | 379 | 96,000 |
| 2013/11/18 | 387 | 389 | 383 | 385 | 118,000 |
| 2013/11/15 | 380 | 390 | 379 | 386 | 352,000 |
| 2013/11/14 | 372 | 379 | 370 | 379 | 234,000 |
| 2013/11/13 | 369 | 374 | 369 | 370 | 146,000 |
| 2013/11/12 | 371 | 373 | 369 | 371 | 129,000 |
| 2013/11/11 | 359 | 371 | 353 | 370 | 354,000 |
| 2013/11/08 | 357 | 362 | 356 | 356 | 97,000 |
| 2013/11/07 | 371 | 371 | 363 | 364 | 73,000 |
| 2013/11/06 | 355 | 372 | 355 | 372 | 235,000 |
| 2013/11/05 | 353 | 359 | 345 | 355 | 231,000 |
| 2013/11/01 | 361 | 361 | 348 | 348 | 146,000 |
| 2013/10/31 | 357 | 362 | 357 | 360 | 194,000 |
| 2013/10/30 | 361 | 366 | 356 | 356 | 285,000 |
| 2013/10/29 | 362 | 366 | 359 | 360 | 112,000 |
| 2013/10/28 | 367 | 369 | 357 | 360 | 174,000 |
| 2013/10/25 | 366 | 370 | 361 | 367 | 180,000 |
| 2013/10/24 | 365 | 371 | 362 | 371 | 141,000 |
| 2013/10/23 | 372 | 373 | 366 | 366 | 140,000 |
| 2013/10/22 | 375 | 376 | 364 | 374 | 300,000 |
| 2013/10/21 | 376 | 377 | 372 | 375 | 187,000 |
| 2013/10/18 | 375 | 376 | 371 | 376 | 317,000 |
| 2013/10/17 | 365 | 375 | 363 | 374 | 552,000 |
| 2013/10/16 | 350 | 365 | 349 | 360 | 772,000 |
| 2013/10/15 | 347 | 348 | 341 | 342 | 193,000 |
| 2013/10/11 | 327 | 350 | 326 | 348 | 422,000 |
| 2013/10/10 | 325 | 327 | 322 | 323 | 51,000 |
| 2013/10/09 | 317 | 328 | 316 | 322 | 130,000 |
| 2013/10/08 | 313 | 319 | 307 | 318 | 161,000 |
| 2013/10/07 | 312 | 314 | 308 | 308 | 68,000 |
| 2013/10/04 | 313 | 316 | 312 | 314 | 46,000 |
| 2013/10/03 | 315 | 318 | 314 | 316 | 115,000 |
| 2013/10/02 | 326 | 329 | 318 | 318 | 94,000 |
| 2013/10/01 | 324 | 329 | 324 | 326 | 76,000 |
| 2013/09/30 | 324 | 324 | 320 | 323 | 70,000 |
| 2013/09/27 | 327 | 329 | 323 | 325 | 99,000 |
| 2013/09/26 | 324 | 330 | 321 | 329 | 93,000 |
| 2013/09/25 | 327 | 329 | 323 | 329 | 59,000 |
| 2013/09/24 | 326 | 329 | 325 | 327 | 82,000 |
| 2013/09/20 | 327 | 330 | 327 | 330 | 149,000 |
| 2013/09/19 | 320 | 327 | 319 | 327 | 111,000 |
| 2013/09/18 | 315 | 320 | 315 | 319 | 105,000 |
| 2013/09/17 | 316 | 319 | 315 | 317 | 57,000 |
| 2013/09/13 | 312 | 317 | 312 | 316 | 232,000 |
| 2013/09/12 | 317 | 318 | 314 | 316 | 47,000 |
| 2013/09/11 | 319 | 320 | 314 | 319 | 68,000 |
| 2013/09/10 | 315 | 320 | 312 | 319 | 57,000 |
| 2013/09/09 | 312 | 315 | 305 | 314 | 98,000 |
| 2013/09/06 | 304 | 304 | 302 | 304 | 26,000 |
| 2013/09/05 | 311 | 311 | 304 | 304 | 61,000 |
| 2013/09/04 | 307 | 311 | 306 | 311 | 43,000 |
| 2013/09/03 | 305 | 313 | 304 | 313 | 100,000 |
| 2013/09/02 | 299 | 304 | 298 | 303 | 72,000 |
| 2013/08/30 | 310 | 310 | 300 | 300 | 123,000 |
| 2013/08/29 | 306 | 308 | 305 | 307 | 42,000 |
| 2013/08/28 | 302 | 311 | 299 | 307 | 160,000 |
| 2013/08/27 | 310 | 311 | 306 | 306 | 49,000 |
| 2013/08/26 | 311 | 313 | 309 | 310 | 50,000 |
| 2013/08/23 | 308 | 311 | 305 | 311 | 69,000 |
| 2013/08/22 | 300 | 307 | 300 | 307 | 89,000 |
| 2013/08/21 | 304 | 306 | 300 | 301 | 109,000 |
| 2013/08/20 | 305 | 310 | 303 | 303 | 112,000 |
| 2013/08/19 | 307 | 310 | 305 | 306 | 56,000 |
| 2013/08/16 | 307 | 313 | 305 | 306 | 68,000 |
| 2013/08/15 | 312 | 312 | 307 | 309 | 60,000 |
| 2013/08/14 | 312 | 314 | 309 | 313 | 50,000 |
| 2013/08/13 | 305 | 309 | 305 | 309 | 76,000 |
| 2013/08/12 | 302 | 305 | 301 | 302 | 43,000 |
| 2013/08/09 | 302 | 305 | 300 | 302 | 223,000 |
| 2013/08/08 | 307 | 312 | 305 | 306 | 129,000 |
| 2013/08/07 | 316 | 317 | 310 | 310 | 104,000 |
| 2013/08/06 | 321 | 321 | 315 | 320 | 150,000 |
| 2013/08/05 | 313 | 315 | 311 | 314 | 75,000 |
| 2013/08/02 | 313 | 323 | 310 | 322 | 197,000 |
| 2013/08/01 | 297 | 307 | 295 | 306 | 134,000 |
| 2013/07/31 | 299 | 300 | 292 | 292 | 150,000 |
| 2013/07/30 | 297 | 301 | 296 | 299 | 137,000 |
| 2013/07/29 | 305 | 305 | 295 | 296 | 119,000 |
| 2013/07/26 | 320 | 320 | 307 | 307 | 170,000 |
| 2013/07/25 | 328 | 328 | 321 | 321 | 60,000 |
| 2013/07/24 | 329 | 329 | 326 | 326 | 24,000 |
| 2013/07/23 | 325 | 330 | 322 | 328 | 114,000 |
| 2013/07/22 | 327 | 327 | 321 | 325 | 100,000 |
| 2013/07/19 | 328 | 329 | 321 | 325 | 124,000 |
| 2013/07/18 | 323 | 328 | 321 | 325 | 108,000 |
| 2013/07/17 | 321 | 321 | 316 | 321 | 100,000 |
| 2013/07/16 | 325 | 327 | 319 | 321 | 66,000 |
| 2013/07/12 | 325 | 326 | 321 | 325 | 61,000 |
| 2013/07/11 | 331 | 331 | 321 | 324 | 80,000 |
| 2013/07/10 | 330 | 335 | 329 | 331 | 99,000 |
| 2013/07/09 | 321 | 330 | 321 | 329 | 181,000 |
| 2013/07/08 | 327 | 328 | 313 | 313 | 87,000 |
| 2013/07/05 | 325 | 329 | 324 | 326 | 43,000 |
| 2013/07/04 | 322 | 325 | 321 | 322 | 100,000 |
| 2013/07/03 | 319 | 326 | 317 | 325 | 120,000 |
| 2013/07/02 | 320 | 322 | 316 | 321 | 153,000 |
| 2013/07/01 | 316 | 317 | 308 | 316 | 90,000 |
| 2013/06/28 | 299 | 315 | 299 | 315 | 231,000 |
| 2013/06/27 | 291 | 296 | 290 | 296 | 65,000 |
| 2013/06/26 | 298 | 298 | 288 | 288 | 54,000 |
| 2013/06/25 | 294 | 295 | 289 | 292 | 91,000 |
| 2013/06/24 | 305 | 305 | 296 | 296 | 56,000 |
| 2013/06/21 | 287 | 300 | 283 | 299 | 225,000 |
| 2013/06/20 | 295 | 295 | 290 | 290 | 102,000 |
| 2013/06/19 | 294 | 295 | 292 | 295 | 126,000 |
| 2013/06/18 | 297 | 297 | 287 | 291 | 182,000 |
| 2013/06/17 | 282 | 292 | 282 | 292 | 129,000 |
| 2013/06/14 | 292 | 295 | 282 | 283 | 414,000 |
| 2013/06/13 | 294 | 294 | 285 | 289 | 242,000 |
| 2013/06/12 | 295 | 297 | 287 | 294 | 140,000 |
| 2013/06/11 | 304 | 304 | 297 | 298 | 194,000 |
| 2013/06/10 | 306 | 308 | 304 | 305 | 175,000 |
| 2013/06/07 | 293 | 303 | 286 | 298 | 239,000 |
| 2013/06/06 | 303 | 307 | 298 | 299 | 206,000 |
| 2013/06/05 | 303 | 320 | 303 | 311 | 234,000 |
| 2013/06/04 | 300 | 309 | 294 | 309 | 275,000 |
| 2013/06/03 | 313 | 316 | 298 | 299 | 394,000 |
| 2013/05/31 | 316 | 324 | 314 | 321 | 310,000 |
| 2013/05/30 | 321 | 323 | 304 | 305 | 309,000 |
| 2013/05/29 | 335 | 335 | 322 | 322 | 294,000 |
| 2013/05/28 | 322 | 332 | 322 | 330 | 304,000 |
| 2013/05/27 | 333 | 334 | 324 | 327 | 280,000 |
| 2013/05/24 | 332 | 351 | 328 | 337 | 461,000 |
| 2013/05/23 | 364 | 365 | 329 | 331 | 509,000 |
| 2013/05/22 | 358 | 367 | 358 | 365 | 171,000 |
| 2013/05/21 | 359 | 363 | 359 | 359 | 196,000 |
| 2013/05/20 | 363 | 366 | 357 | 357 | 315,000 |
| 2013/05/17 | 362 | 368 | 353 | 361 | 422,000 |
| 2013/05/16 | 389 | 394 | 362 | 363 | 499,000 |
| 2013/05/15 | 395 | 399 | 388 | 390 | 261,000 |
| 2013/05/14 | 398 | 398 | 386 | 397 | 696,000 |
| 2013/05/13 | 391 | 400 | 389 | 398 | 536,000 |
| 2013/05/10 | 387 | 394 | 385 | 390 | 370,000 |
| 2013/05/09 | 388 | 388 | 380 | 381 | 221,000 |
| 2013/05/08 | 389 | 389 | 386 | 387 | 202,000 |
| 2013/05/07 | 385 | 391 | 384 | 388 | 224,000 |
| 2013/05/02 | 380 | 383 | 377 | 381 | 125,000 |
| 2013/05/01 | 381 | 382 | 374 | 379 | 190,000 |
| 2013/04/30 | 381 | 388 | 379 | 380 | 204,000 |
| 2013/04/26 | 384 | 387 | 377 | 378 | 265,000 |
| 2013/04/25 | 378 | 386 | 377 | 384 | 268,000 |
| 2013/04/24 | 378 | 380 | 374 | 378 | 336,000 |
| 2013/04/23 | 380 | 382 | 372 | 374 | 343,000 |
| 2013/04/22 | 372 | 383 | 372 | 377 | 205,000 |
| 2013/04/19 | 375 | 375 | 366 | 369 | 179,000 |
| 2013/04/18 | 377 | 382 | 370 | 374 | 231,000 |
| 2013/04/17 | 372 | 380 | 372 | 377 | 170,000 |
| 2013/04/16 | 378 | 380 | 371 | 371 | 298,000 |
| 2013/04/15 | 383 | 388 | 383 | 385 | 242,000 |
| 2013/04/12 | 381 | 388 | 381 | 388 | 304,000 |
| 2013/04/11 | 377 | 388 | 375 | 388 | 371,000 |
| 2013/04/10 | 372 | 375 | 367 | 375 | 345,000 |
| 2013/04/09 | 372 | 374 | 369 | 373 | 282,000 |
| 2013/04/08 | 363 | 372 | 361 | 371 | 468,000 |
| 2013/04/05 | 359 | 367 | 358 | 363 | 491,000 |
| 2013/04/04 | 337 | 352 | 332 | 352 | 253,000 |
| 2013/04/03 | 329 | 338 | 326 | 337 | 151,000 |
| 2013/04/02 | 332 | 341 | 329 | 330 | 191,000 |
| 2013/04/01 | 357 | 357 | 332 | 334 | 198,000 |
| 2013/03/29 | 361 | 361 | 354 | 356 | 134,000 |
| 2013/03/28 | 354 | 360 | 349 | 359 | 150,000 |
| 2013/03/27 | 354 | 357 | 352 | 357 | 105,000 |
| 2013/03/26 | 349 | 354 | 346 | 353 | 217,000 |
| 2013/03/25 | 347 | 351 | 346 | 348 | 154,000 |
| 2013/03/22 | 354 | 355 | 345 | 345 | 154,000 |
| 2013/03/21 | 348 | 358 | 348 | 356 | 379,000 |
| 2013/03/19 | 342 | 347 | 341 | 342 | 148,000 |
| 2013/03/18 | 348 | 351 | 341 | 341 | 308,000 |
| 2013/03/15 | 347 | 351 | 347 | 348 | 231,000 |
| 2013/03/14 | 348 | 348 | 342 | 344 | 115,000 |
| 2013/03/13 | 352 | 354 | 344 | 345 | 192,000 |
| 2013/03/12 | 358 | 359 | 349 | 349 | 296,000 |
| 2013/03/11 | 352 | 363 | 350 | 358 | 297,000 |
| 2013/03/08 | 341 | 348 | 341 | 346 | 374,000 |
| 2013/03/07 | 351 | 351 | 342 | 342 | 107,000 |
| 2013/03/06 | 342 | 351 | 342 | 351 | 187,000 |
| 2013/03/05 | 339 | 352 | 334 | 335 | 203,000 |
| 2013/03/04 | 338 | 343 | 337 | 337 | 326,000 |
| 2013/03/01 | 336 | 338 | 335 | 338 | 81,000 |
| 2013/02/28 | 328 | 337 | 327 | 337 | 171,000 |
| 2013/02/27 | 329 | 330 | 322 | 323 | 147,000 |
| 2013/02/26 | 326 | 334 | 326 | 330 | 115,000 |
| 2013/02/25 | 335 | 340 | 334 | 335 | 207,000 |
| 2013/02/22 | 332 | 333 | 323 | 330 | 161,000 |
| 2013/02/21 | 337 | 338 | 332 | 335 | 117,000 |
| 2013/02/20 | 333 | 337 | 333 | 337 | 96,000 |
| 2013/02/19 | 334 | 336 | 331 | 333 | 142,000 |
| 2013/02/18 | 323 | 334 | 321 | 332 | 259,000 |
| 2013/02/15 | 324 | 324 | 313 | 318 | 204,000 |
| 2013/02/14 | 328 | 328 | 321 | 325 | 131,000 |
| 2013/02/13 | 327 | 329 | 324 | 324 | 101,000 |
| 2013/02/12 | 326 | 335 | 326 | 328 | 264,000 |
| 2013/02/08 | 334 | 334 | 324 | 324 | 153,000 |
| 2013/02/07 | 336 | 341 | 331 | 332 | 246,000 |
| 2013/02/06 | 333 | 343 | 333 | 339 | 287,000 |
| 2013/02/05 | 330 | 335 | 327 | 327 | 191,000 |
| 2013/02/04 | 338 | 342 | 335 | 335 | 197,000 |
| 2013/02/01 | 334 | 337 | 333 | 335 | 127,000 |
| 2013/01/31 | 336 | 338 | 331 | 334 | 119,000 |
| 2013/01/30 | 334 | 339 | 333 | 337 | 115,000 |
| 2013/01/29 | 330 | 334 | 327 | 333 | 114,000 |
| 2013/01/28 | 333 | 336 | 329 | 330 | 169,000 |
| 2013/01/25 | 325 | 334 | 325 | 332 | 169,000 |
| 2013/01/24 | 317 | 324 | 317 | 324 | 156,000 |
| 2013/01/23 | 323 | 327 | 319 | 323 | 85,000 |
| 2013/01/22 | 329 | 333 | 323 | 325 | 186,000 |
| 2013/01/21 | 330 | 331 | 328 | 329 | 146,000 |
| 2013/01/18 | 331 | 332 | 328 | 330 | 166,000 |
| 2013/01/17 | 323 | 328 | 309 | 326 | 273,000 |
| 2013/01/16 | 315 | 323 | 300 | 320 | 331,000 |
| 2013/01/15 | 315 | 318 | 313 | 315 | 176,000 |
| 2013/01/11 | 314 | 316 | 310 | 314 | 189,000 |
| 2013/01/10 | 298 | 317 | 297 | 313 | 327,000 |
| 2013/01/09 | 289 | 298 | 287 | 295 | 148,000 |
| 2013/01/08 | 290 | 297 | 288 | 291 | 206,000 |
| 2013/01/07 | 294 | 294 | 287 | 290 | 239,000 |
| 2013/01/04 | 287 | 292 | 286 | 289 | 220,000 |