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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,335 | 4,395 | 4,335 | 4,380 | 10,600 |
| 2017/12/28 | 4,360 | 4,400 | 4,320 | 4,355 | 27,700 |
| 2017/12/27 | 4,365 | 4,395 | 4,360 | 4,380 | 10,800 |
| 2017/12/26 | 4,385 | 4,405 | 4,350 | 4,365 | 15,400 |
| 2017/12/25 | 4,435 | 4,440 | 4,370 | 4,380 | 16,500 |
| 2017/12/22 | 4,480 | 4,530 | 4,430 | 4,445 | 28,300 |
| 2017/12/21 | 4,525 | 4,545 | 4,495 | 4,505 | 33,600 |
| 2017/12/20 | 4,460 | 4,540 | 4,460 | 4,520 | 29,800 |
| 2017/12/19 | 4,495 | 4,495 | 4,435 | 4,475 | 14,400 |
| 2017/12/18 | 4,425 | 4,495 | 4,425 | 4,495 | 26,500 |
| 2017/12/15 | 4,460 | 4,460 | 4,360 | 4,390 | 24,000 |
| 2017/12/14 | 4,545 | 4,550 | 4,450 | 4,475 | 25,300 |
| 2017/12/13 | 4,520 | 4,610 | 4,490 | 4,595 | 30,600 |
| 2017/12/12 | 4,445 | 4,520 | 4,445 | 4,505 | 32,100 |
| 2017/12/11 | 4,360 | 4,445 | 4,360 | 4,445 | 31,900 |
| 2017/12/08 | 4,330 | 4,390 | 4,330 | 4,375 | 60,200 |
| 2017/12/07 | 4,455 | 4,475 | 4,420 | 4,430 | 14,100 |
| 2017/12/06 | 4,525 | 4,550 | 4,435 | 4,450 | 24,100 |
| 2017/12/05 | 4,405 | 4,570 | 4,405 | 4,555 | 29,700 |
| 2017/12/04 | 4,435 | 4,455 | 4,410 | 4,430 | 18,700 |
| 2017/12/01 | 4,445 | 4,455 | 4,385 | 4,450 | 19,300 |
| 2017/11/30 | 4,355 | 4,450 | 4,355 | 4,450 | 32,600 |
| 2017/11/29 | 4,290 | 4,365 | 4,285 | 4,330 | 25,500 |
| 2017/11/28 | 4,285 | 4,285 | 4,240 | 4,250 | 8,700 |
| 2017/11/27 | 4,275 | 4,310 | 4,265 | 4,285 | 16,400 |
| 2017/11/24 | 4,270 | 4,280 | 4,255 | 4,275 | 18,900 |
| 2017/11/22 | 4,335 | 4,340 | 4,300 | 4,300 | 23,100 |
| 2017/11/21 | 4,320 | 4,390 | 4,315 | 4,325 | 19,700 |
| 2017/11/20 | 4,325 | 4,335 | 4,295 | 4,310 | 12,700 |
| 2017/11/17 | 4,400 | 4,405 | 4,305 | 4,325 | 30,300 |
| 2017/11/16 | 4,380 | 4,415 | 4,360 | 4,365 | 21,000 |
| 2017/11/15 | 4,375 | 4,455 | 4,340 | 4,400 | 62,800 |
| 2017/11/14 | 4,400 | 4,525 | 4,400 | 4,445 | 39,500 |
| 2017/11/13 | 4,385 | 4,425 | 4,385 | 4,400 | 19,000 |
| 2017/11/10 | 4,370 | 4,420 | 4,370 | 4,410 | 9,800 |
| 2017/11/09 | 4,380 | 4,490 | 4,380 | 4,440 | 36,600 |
| 2017/11/08 | 4,425 | 4,425 | 4,360 | 4,380 | 20,500 |
| 2017/11/07 | 4,400 | 4,445 | 4,390 | 4,425 | 18,600 |
| 2017/11/06 | 4,530 | 4,530 | 4,410 | 4,425 | 26,200 |
| 2017/11/02 | 4,530 | 4,570 | 4,480 | 4,560 | 16,700 |
| 2017/11/01 | 4,615 | 4,615 | 4,515 | 4,530 | 21,200 |
| 2017/10/31 | 4,620 | 4,620 | 4,555 | 4,565 | 15,400 |
| 2017/10/30 | 4,620 | 4,645 | 4,580 | 4,620 | 34,000 |
| 2017/10/27 | 4,555 | 4,680 | 4,555 | 4,620 | 47,600 |
| 2017/10/26 | 4,540 | 4,585 | 4,535 | 4,555 | 11,800 |
| 2017/10/25 | 4,525 | 4,620 | 4,525 | 4,540 | 41,100 |
| 2017/10/24 | 4,450 | 4,560 | 4,450 | 4,540 | 42,500 |
| 2017/10/23 | 4,470 | 4,485 | 4,440 | 4,440 | 26,000 |
| 2017/10/20 | 4,505 | 4,505 | 4,445 | 4,445 | 22,300 |
| 2017/10/19 | 4,500 | 4,540 | 4,500 | 4,515 | 28,400 |
| 2017/10/18 | 4,565 | 4,565 | 4,505 | 4,530 | 25,700 |
| 2017/10/17 | 4,600 | 4,600 | 4,525 | 4,560 | 21,300 |
| 2017/10/16 | 4,525 | 4,620 | 4,525 | 4,570 | 36,900 |
| 2017/10/13 | 4,495 | 4,585 | 4,495 | 4,535 | 31,900 |
| 2017/10/12 | 4,575 | 4,575 | 4,505 | 4,525 | 18,400 |
| 2017/10/11 | 4,525 | 4,585 | 4,515 | 4,575 | 16,300 |
| 2017/10/10 | 4,500 | 4,535 | 4,495 | 4,515 | 25,700 |
| 2017/10/06 | 4,480 | 4,540 | 4,480 | 4,515 | 24,600 |
| 2017/10/05 | 4,485 | 4,485 | 4,435 | 4,480 | 21,700 |
| 2017/10/04 | 4,560 | 4,570 | 4,470 | 4,480 | 30,600 |
| 2017/10/03 | 4,645 | 4,645 | 4,550 | 4,560 | 26,400 |
| 2017/10/02 | 4,690 | 4,695 | 4,595 | 4,630 | 27,400 |
| 2017/09/29 | 4,655 | 4,690 | 4,655 | 4,670 | 19,500 |
| 2017/09/28 | 4,645 | 4,715 | 4,605 | 4,705 | 37,500 |
| 2017/09/27 | 4,720 | 4,720 | 4,580 | 4,600 | 25,800 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 466 | 474 | 464 | 474 | 239,000 |
| 2017/09/25 | 462 | 470 | 459 | 467 | 200,000 |
| 2017/09/22 | 458 | 464 | 456 | 464 | 401,000 |
| 2017/09/21 | 459 | 464 | 456 | 458 | 280,000 |
| 2017/09/20 | 455 | 459 | 450 | 456 | 255,000 |
| 2017/09/19 | 448 | 460 | 446 | 458 | 385,000 |
| 2017/09/15 | 439 | 448 | 438 | 446 | 471,000 |
| 2017/09/14 | 432 | 440 | 432 | 439 | 208,000 |
| 2017/09/13 | 428 | 434 | 428 | 432 | 210,000 |
| 2017/09/12 | 428 | 428 | 423 | 426 | 110,000 |
| 2017/09/11 | 424 | 428 | 420 | 421 | 158,000 |
| 2017/09/08 | 423 | 425 | 419 | 421 | 380,000 |
| 2017/09/07 | 424 | 430 | 424 | 427 | 231,000 |
| 2017/09/06 | 428 | 428 | 421 | 426 | 318,000 |
| 2017/09/05 | 423 | 428 | 423 | 426 | 192,000 |
| 2017/09/04 | 423 | 428 | 417 | 425 | 338,000 |
| 2017/09/01 | 424 | 426 | 418 | 425 | 189,000 |
| 2017/08/31 | 419 | 424 | 416 | 419 | 339,000 |
| 2017/08/30 | 418 | 418 | 410 | 417 | 216,000 |
| 2017/08/29 | 416 | 417 | 410 | 416 | 149,000 |
| 2017/08/28 | 415 | 419 | 414 | 417 | 181,000 |
| 2017/08/25 | 416 | 419 | 415 | 419 | 95,000 |
| 2017/08/24 | 416 | 419 | 414 | 415 | 165,000 |
| 2017/08/23 | 423 | 423 | 415 | 416 | 140,000 |
| 2017/08/22 | 416 | 419 | 414 | 418 | 200,000 |
| 2017/08/21 | 420 | 420 | 416 | 416 | 138,000 |
| 2017/08/18 | 416 | 419 | 415 | 416 | 137,000 |
| 2017/08/17 | 428 | 429 | 419 | 422 | 225,000 |
| 2017/08/16 | 431 | 434 | 429 | 431 | 108,000 |
| 2017/08/15 | 435 | 439 | 431 | 431 | 140,000 |
| 2017/08/14 | 430 | 432 | 427 | 428 | 109,000 |
| 2017/08/10 | 431 | 434 | 429 | 434 | 107,000 |
| 2017/08/09 | 433 | 433 | 427 | 431 | 166,000 |
| 2017/08/08 | 430 | 439 | 429 | 437 | 417,000 |
| 2017/08/07 | 426 | 427 | 423 | 424 | 79,000 |
| 2017/08/04 | 423 | 425 | 421 | 424 | 140,000 |
| 2017/08/03 | 419 | 424 | 418 | 424 | 100,000 |
| 2017/08/02 | 427 | 428 | 421 | 421 | 176,000 |
| 2017/08/01 | 419 | 425 | 417 | 425 | 111,000 |
| 2017/07/31 | 419 | 420 | 415 | 416 | 112,000 |
| 2017/07/28 | 415 | 419 | 415 | 419 | 137,000 |
| 2017/07/27 | 415 | 420 | 412 | 418 | 171,000 |
| 2017/07/26 | 413 | 417 | 413 | 415 | 128,000 |
| 2017/07/25 | 416 | 418 | 413 | 413 | 46,000 |
| 2017/07/24 | 416 | 417 | 410 | 417 | 190,000 |
| 2017/07/21 | 419 | 421 | 415 | 421 | 178,000 |
| 2017/07/20 | 420 | 424 | 417 | 423 | 74,000 |
| 2017/07/19 | 418 | 422 | 414 | 418 | 136,000 |
| 2017/07/18 | 418 | 418 | 412 | 417 | 135,000 |
| 2017/07/14 | 417 | 425 | 417 | 422 | 223,000 |
| 2017/07/13 | 428 | 428 | 418 | 418 | 81,000 |
| 2017/07/12 | 426 | 426 | 420 | 423 | 125,000 |
| 2017/07/11 | 423 | 428 | 421 | 427 | 128,000 |
| 2017/07/10 | 427 | 427 | 421 | 423 | 146,000 |
| 2017/07/07 | 424 | 427 | 419 | 419 | 253,000 |
| 2017/07/06 | 425 | 428 | 423 | 424 | 346,000 |
| 2017/07/05 | 431 | 431 | 427 | 429 | 364,000 |
| 2017/07/04 | 438 | 439 | 431 | 432 | 293,000 |
| 2017/07/03 | 432 | 435 | 428 | 434 | 194,000 |
| 2017/06/30 | 436 | 438 | 430 | 432 | 242,000 |
| 2017/06/29 | 441 | 445 | 438 | 440 | 257,000 |
| 2017/06/28 | 436 | 441 | 431 | 441 | 200,000 |
| 2017/06/27 | 436 | 436 | 433 | 434 | 104,000 |
| 2017/06/26 | 430 | 432 | 429 | 430 | 110,000 |
| 2017/06/23 | 434 | 435 | 432 | 433 | 176,000 |
| 2017/06/22 | 441 | 441 | 436 | 437 | 138,000 |
| 2017/06/21 | 446 | 446 | 441 | 441 | 229,000 |
| 2017/06/20 | 440 | 448 | 438 | 447 | 266,000 |
| 2017/06/19 | 437 | 439 | 435 | 438 | 172,000 |
| 2017/06/16 | 433 | 437 | 427 | 437 | 556,000 |
| 2017/06/15 | 432 | 435 | 429 | 429 | 185,000 |
| 2017/06/14 | 434 | 438 | 434 | 434 | 194,000 |
| 2017/06/13 | 431 | 439 | 431 | 434 | 165,000 |
| 2017/06/12 | 435 | 442 | 433 | 434 | 245,000 |
| 2017/06/09 | 431 | 438 | 427 | 437 | 417,000 |
| 2017/06/08 | 433 | 436 | 428 | 431 | 344,000 |
| 2017/06/07 | 433 | 435 | 429 | 433 | 256,000 |
| 2017/06/06 | 433 | 440 | 433 | 433 | 372,000 |
| 2017/06/05 | 431 | 436 | 428 | 435 | 361,000 |
| 2017/06/02 | 420 | 437 | 420 | 436 | 417,000 |
| 2017/06/01 | 413 | 421 | 413 | 419 | 282,000 |
| 2017/05/31 | 411 | 412 | 407 | 410 | 416,000 |
| 2017/05/30 | 413 | 413 | 408 | 411 | 168,000 |
| 2017/05/29 | 417 | 418 | 415 | 415 | 138,000 |
| 2017/05/26 | 421 | 422 | 415 | 416 | 236,000 |
| 2017/05/25 | 422 | 426 | 419 | 422 | 273,000 |
| 2017/05/24 | 421 | 428 | 421 | 425 | 291,000 |
| 2017/05/23 | 426 | 426 | 420 | 422 | 184,000 |
| 2017/05/22 | 431 | 432 | 425 | 426 | 260,000 |
| 2017/05/19 | 429 | 434 | 427 | 430 | 171,000 |
| 2017/05/18 | 434 | 436 | 429 | 429 | 487,000 |
| 2017/05/17 | 440 | 442 | 436 | 440 | 260,000 |
| 2017/05/16 | 443 | 448 | 443 | 447 | 242,000 |
| 2017/05/15 | 444 | 447 | 437 | 444 | 311,000 |
| 2017/05/12 | 448 | 453 | 443 | 451 | 183,000 |
| 2017/05/11 | 448 | 453 | 447 | 448 | 369,000 |
| 2017/05/10 | 454 | 455 | 450 | 452 | 297,000 |
| 2017/05/09 | 446 | 454 | 444 | 452 | 387,000 |
| 2017/05/08 | 444 | 450 | 443 | 449 | 672,000 |
| 2017/05/02 | 439 | 442 | 435 | 437 | 458,000 |
| 2017/05/01 | 432 | 437 | 428 | 436 | 166,000 |
| 2017/04/28 | 440 | 440 | 430 | 431 | 153,000 |
| 2017/04/27 | 438 | 440 | 434 | 440 | 238,000 |
| 2017/04/26 | 433 | 440 | 430 | 440 | 356,000 |
| 2017/04/25 | 430 | 434 | 427 | 432 | 254,000 |
| 2017/04/24 | 428 | 432 | 426 | 430 | 180,000 |
| 2017/04/21 | 422 | 426 | 418 | 420 | 140,000 |
| 2017/04/20 | 411 | 422 | 411 | 417 | 155,000 |
| 2017/04/19 | 410 | 415 | 405 | 411 | 292,000 |
| 2017/04/18 | 414 | 421 | 412 | 415 | 335,000 |
| 2017/04/17 | 412 | 413 | 408 | 412 | 104,000 |
| 2017/04/14 | 415 | 417 | 412 | 413 | 263,000 |
| 2017/04/13 | 413 | 418 | 408 | 415 | 159,000 |
| 2017/04/12 | 424 | 424 | 417 | 420 | 163,000 |
| 2017/04/11 | 427 | 430 | 425 | 426 | 143,000 |
| 2017/04/10 | 427 | 434 | 427 | 430 | 204,000 |
| 2017/04/07 | 429 | 433 | 425 | 426 | 245,000 |
| 2017/04/06 | 427 | 429 | 422 | 423 | 334,000 |
| 2017/04/05 | 426 | 430 | 425 | 428 | 294,000 |
| 2017/04/04 | 431 | 435 | 428 | 430 | 341,000 |
| 2017/04/03 | 439 | 439 | 433 | 435 | 227,000 |
| 2017/03/31 | 452 | 453 | 435 | 435 | 288,000 |
| 2017/03/30 | 452 | 453 | 447 | 448 | 201,000 |
| 2017/03/29 | 456 | 456 | 449 | 453 | 414,000 |
| 2017/03/28 | 452 | 457 | 449 | 457 | 345,000 |
| 2017/03/27 | 441 | 441 | 433 | 439 | 182,000 |
| 2017/03/24 | 437 | 449 | 437 | 443 | 220,000 |
| 2017/03/23 | 438 | 439 | 433 | 437 | 281,000 |
| 2017/03/22 | 450 | 450 | 443 | 443 | 374,000 |
| 2017/03/21 | 459 | 461 | 456 | 459 | 229,000 |
| 2017/03/17 | 453 | 459 | 450 | 459 | 222,000 |
| 2017/03/16 | 453 | 456 | 451 | 453 | 172,000 |
| 2017/03/15 | 458 | 460 | 454 | 458 | 190,000 |
| 2017/03/14 | 457 | 459 | 454 | 458 | 171,000 |
| 2017/03/13 | 456 | 463 | 455 | 461 | 263,000 |
| 2017/03/10 | 456 | 458 | 451 | 457 | 555,000 |
| 2017/03/09 | 445 | 450 | 445 | 449 | 159,000 |
| 2017/03/08 | 447 | 450 | 444 | 449 | 190,000 |
| 2017/03/07 | 452 | 452 | 448 | 449 | 130,000 |
| 2017/03/06 | 447 | 455 | 447 | 453 | 130,000 |
| 2017/03/03 | 449 | 452 | 448 | 449 | 160,000 |
| 2017/03/02 | 453 | 453 | 448 | 451 | 244,000 |
| 2017/03/01 | 450 | 451 | 446 | 450 | 217,000 |
| 2017/02/28 | 444 | 451 | 444 | 446 | 204,000 |
| 2017/02/27 | 449 | 449 | 441 | 444 | 231,000 |
| 2017/02/24 | 448 | 456 | 448 | 454 | 164,000 |
| 2017/02/23 | 455 | 457 | 446 | 453 | 179,000 |
| 2017/02/22 | 455 | 460 | 453 | 459 | 180,000 |
| 2017/02/21 | 450 | 453 | 447 | 453 | 117,000 |
| 2017/02/20 | 447 | 452 | 446 | 450 | 167,000 |
| 2017/02/17 | 451 | 454 | 447 | 448 | 118,000 |
| 2017/02/16 | 452 | 458 | 451 | 452 | 193,000 |
| 2017/02/15 | 448 | 452 | 446 | 452 | 127,000 |
| 2017/02/14 | 447 | 457 | 442 | 442 | 178,000 |
| 2017/02/13 | 450 | 450 | 439 | 445 | 177,000 |
| 2017/02/10 | 438 | 446 | 435 | 446 | 323,000 |
| 2017/02/09 | 432 | 436 | 431 | 432 | 126,000 |
| 2017/02/08 | 434 | 437 | 432 | 435 | 150,000 |
| 2017/02/07 | 435 | 440 | 433 | 435 | 168,000 |
| 2017/02/06 | 440 | 442 | 433 | 437 | 159,000 |
| 2017/02/03 | 423 | 438 | 422 | 435 | 414,000 |
| 2017/02/02 | 435 | 435 | 421 | 423 | 435,000 |
| 2017/02/01 | 418 | 429 | 415 | 427 | 144,000 |
| 2017/01/31 | 426 | 430 | 421 | 424 | 281,000 |
| 2017/01/30 | 435 | 435 | 431 | 434 | 82,000 |
| 2017/01/27 | 439 | 439 | 435 | 438 | 107,000 |
| 2017/01/26 | 428 | 434 | 427 | 434 | 174,000 |
| 2017/01/25 | 425 | 426 | 420 | 422 | 108,000 |
| 2017/01/24 | 428 | 428 | 416 | 419 | 118,000 |
| 2017/01/23 | 433 | 433 | 427 | 428 | 110,000 |
| 2017/01/20 | 433 | 436 | 429 | 433 | 180,000 |
| 2017/01/19 | 430 | 440 | 428 | 432 | 317,000 |
| 2017/01/18 | 430 | 430 | 421 | 426 | 93,000 |
| 2017/01/17 | 432 | 434 | 427 | 429 | 227,000 |
| 2017/01/16 | 446 | 449 | 437 | 438 | 151,000 |
| 2017/01/13 | 436 | 447 | 435 | 445 | 339,000 |
| 2017/01/12 | 439 | 439 | 432 | 434 | 187,000 |
| 2017/01/11 | 438 | 442 | 436 | 440 | 130,000 |
| 2017/01/10 | 440 | 443 | 434 | 436 | 272,000 |
| 2017/01/06 | 440 | 443 | 439 | 443 | 201,000 |
| 2017/01/05 | 453 | 455 | 446 | 448 | 197,000 |
| 2017/01/04 | 442 | 455 | 441 | 454 | 355,000 |