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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,807 | 1,839 | 1,804 | 1,828 | 21,400 |
| 2021/12/29 | 1,752 | 1,807 | 1,752 | 1,807 | 51,100 |
| 2021/12/28 | 1,750 | 1,750 | 1,737 | 1,750 | 28,500 |
| 2021/12/27 | 1,748 | 1,752 | 1,734 | 1,741 | 29,000 |
| 2021/12/24 | 1,756 | 1,766 | 1,741 | 1,748 | 30,100 |
| 2021/12/23 | 1,770 | 1,770 | 1,748 | 1,755 | 30,400 |
| 2021/12/22 | 1,765 | 1,772 | 1,733 | 1,770 | 62,900 |
| 2021/12/21 | 1,761 | 1,767 | 1,751 | 1,763 | 30,600 |
| 2021/12/20 | 1,780 | 1,780 | 1,743 | 1,743 | 27,400 |
| 2021/12/17 | 1,792 | 1,802 | 1,781 | 1,799 | 27,100 |
| 2021/12/16 | 1,769 | 1,787 | 1,766 | 1,787 | 23,000 |
| 2021/12/15 | 1,756 | 1,782 | 1,756 | 1,769 | 12,500 |
| 2021/12/14 | 1,777 | 1,777 | 1,756 | 1,766 | 13,100 |
| 2021/12/13 | 1,776 | 1,782 | 1,757 | 1,764 | 24,100 |
| 2021/12/10 | 1,796 | 1,796 | 1,771 | 1,781 | 16,600 |
| 2021/12/09 | 1,770 | 1,781 | 1,762 | 1,775 | 11,300 |
| 2021/12/08 | 1,798 | 1,799 | 1,775 | 1,786 | 15,900 |
| 2021/12/07 | 1,770 | 1,798 | 1,762 | 1,798 | 18,100 |
| 2021/12/06 | 1,750 | 1,761 | 1,738 | 1,748 | 18,000 |
| 2021/12/03 | 1,727 | 1,750 | 1,727 | 1,750 | 15,600 |
| 2021/12/02 | 1,701 | 1,733 | 1,697 | 1,713 | 42,800 |
| 2021/12/01 | 1,680 | 1,707 | 1,678 | 1,702 | 20,500 |
| 2021/11/30 | 1,715 | 1,735 | 1,680 | 1,680 | 27,200 |
| 2021/11/29 | 1,704 | 1,719 | 1,684 | 1,689 | 35,600 |
| 2021/11/26 | 1,767 | 1,773 | 1,728 | 1,729 | 32,100 |
| 2021/11/25 | 1,780 | 1,784 | 1,766 | 1,766 | 9,300 |
| 2021/11/24 | 1,794 | 1,805 | 1,772 | 1,772 | 12,000 |
| 2021/11/22 | 1,788 | 1,791 | 1,775 | 1,783 | 13,300 |
| 2021/11/19 | 1,780 | 1,788 | 1,762 | 1,788 | 13,100 |
| 2021/11/18 | 1,772 | 1,775 | 1,758 | 1,773 | 33,900 |
| 2021/11/17 | 1,806 | 1,807 | 1,778 | 1,778 | 15,900 |
| 2021/11/16 | 1,811 | 1,822 | 1,803 | 1,803 | 12,100 |
| 2021/11/15 | 1,827 | 1,838 | 1,808 | 1,808 | 17,400 |
| 2021/11/12 | 1,805 | 1,828 | 1,805 | 1,826 | 11,400 |
| 2021/11/11 | 1,815 | 1,815 | 1,800 | 1,804 | 6,400 |
| 2021/11/10 | 1,796 | 1,815 | 1,796 | 1,815 | 18,000 |
| 2021/11/09 | 1,806 | 1,820 | 1,796 | 1,798 | 49,900 |
| 2021/11/08 | 1,807 | 1,820 | 1,796 | 1,811 | 16,000 |
| 2021/11/05 | 1,812 | 1,820 | 1,807 | 1,811 | 22,800 |
| 2021/11/04 | 1,810 | 1,836 | 1,810 | 1,821 | 33,800 |
| 2021/11/02 | 1,811 | 1,828 | 1,809 | 1,816 | 18,600 |
| 2021/11/01 | 1,816 | 1,829 | 1,802 | 1,812 | 28,500 |
| 2021/10/29 | 1,816 | 1,816 | 1,791 | 1,813 | 24,500 |
| 2021/10/28 | 1,841 | 1,844 | 1,810 | 1,815 | 24,200 |
| 2021/10/27 | 1,871 | 1,871 | 1,841 | 1,843 | 16,100 |
| 2021/10/26 | 1,867 | 1,873 | 1,860 | 1,871 | 16,900 |
| 2021/10/25 | 1,866 | 1,882 | 1,863 | 1,874 | 16,800 |
| 2021/10/22 | 1,883 | 1,883 | 1,864 | 1,879 | 12,700 |
| 2021/10/21 | 1,870 | 1,889 | 1,868 | 1,888 | 17,200 |
| 2021/10/20 | 1,870 | 1,897 | 1,865 | 1,870 | 31,100 |
| 2021/10/19 | 1,892 | 1,892 | 1,863 | 1,868 | 17,500 |
| 2021/10/18 | 1,861 | 1,892 | 1,854 | 1,892 | 35,100 |
| 2021/10/15 | 1,862 | 1,862 | 1,840 | 1,848 | 16,800 |
| 2021/10/14 | 1,859 | 1,859 | 1,835 | 1,850 | 22,100 |
| 2021/10/13 | 1,877 | 1,877 | 1,860 | 1,865 | 23,000 |
| 2021/10/12 | 1,895 | 1,903 | 1,886 | 1,895 | 19,800 |
| 2021/10/11 | 1,905 | 1,915 | 1,895 | 1,913 | 23,100 |
| 2021/10/08 | 1,891 | 1,904 | 1,888 | 1,902 | 18,000 |
| 2021/10/07 | 1,902 | 1,902 | 1,869 | 1,883 | 21,700 |
| 2021/10/06 | 1,890 | 1,908 | 1,882 | 1,902 | 42,700 |
| 2021/10/05 | 1,854 | 1,878 | 1,854 | 1,869 | 39,700 |
| 2021/10/04 | 1,881 | 1,881 | 1,841 | 1,863 | 29,400 |
| 2021/10/01 | 1,879 | 1,882 | 1,860 | 1,861 | 36,300 |
| 2021/09/30 | 1,915 | 1,936 | 1,885 | 1,887 | 52,400 |
| 2021/09/29 | 1,880 | 1,911 | 1,856 | 1,909 | 61,800 |
| 2021/09/28 | 1,898 | 1,927 | 1,888 | 1,919 | 93,200 |
| 2021/09/27 | 1,900 | 1,907 | 1,876 | 1,880 | 49,500 |
| 2021/09/24 | 1,872 | 1,896 | 1,867 | 1,890 | 51,500 |
| 2021/09/22 | 1,863 | 1,864 | 1,832 | 1,832 | 49,100 |
| 2021/09/21 | 1,869 | 1,907 | 1,855 | 1,862 | 51,700 |
| 2021/09/17 | 1,906 | 1,913 | 1,890 | 1,904 | 53,100 |
| 2021/09/16 | 1,895 | 1,905 | 1,889 | 1,904 | 33,900 |
| 2021/09/15 | 1,866 | 1,909 | 1,866 | 1,890 | 48,200 |
| 2021/09/14 | 1,854 | 1,887 | 1,851 | 1,886 | 46,300 |
| 2021/09/13 | 1,830 | 1,855 | 1,826 | 1,854 | 34,900 |
| 2021/09/10 | 1,809 | 1,835 | 1,800 | 1,835 | 55,600 |
| 2021/09/09 | 1,808 | 1,810 | 1,791 | 1,797 | 19,400 |
| 2021/09/08 | 1,784 | 1,808 | 1,774 | 1,804 | 44,700 |
| 2021/09/07 | 1,805 | 1,805 | 1,780 | 1,791 | 68,900 |
| 2021/09/06 | 1,814 | 1,822 | 1,788 | 1,793 | 42,100 |
| 2021/09/03 | 1,807 | 1,822 | 1,806 | 1,815 | 28,600 |
| 2021/09/02 | 1,824 | 1,829 | 1,809 | 1,820 | 21,200 |
| 2021/09/01 | 1,840 | 1,841 | 1,824 | 1,833 | 31,500 |
| 2021/08/31 | 1,790 | 1,843 | 1,773 | 1,836 | 99,300 |
| 2021/08/30 | 1,763 | 1,788 | 1,763 | 1,788 | 24,600 |
| 2021/08/27 | 1,762 | 1,766 | 1,753 | 1,763 | 9,300 |
| 2021/08/26 | 1,769 | 1,772 | 1,755 | 1,765 | 17,900 |
| 2021/08/25 | 1,773 | 1,785 | 1,762 | 1,764 | 24,900 |
| 2021/08/24 | 1,780 | 1,784 | 1,767 | 1,773 | 21,500 |
| 2021/08/23 | 1,744 | 1,779 | 1,744 | 1,772 | 35,400 |
| 2021/08/20 | 1,756 | 1,762 | 1,736 | 1,741 | 39,600 |
| 2021/08/19 | 1,749 | 1,758 | 1,738 | 1,744 | 41,000 |
| 2021/08/18 | 1,744 | 1,770 | 1,744 | 1,769 | 30,300 |
| 2021/08/17 | 1,775 | 1,775 | 1,731 | 1,731 | 50,700 |
| 2021/08/16 | 1,786 | 1,786 | 1,752 | 1,770 | 35,300 |
| 2021/08/13 | 1,796 | 1,796 | 1,778 | 1,790 | 22,700 |
| 2021/08/12 | 1,780 | 1,803 | 1,776 | 1,793 | 29,200 |
| 2021/08/11 | 1,738 | 1,776 | 1,738 | 1,771 | 45,200 |
| 2021/08/10 | 1,728 | 1,739 | 1,717 | 1,738 | 32,400 |
| 2021/08/06 | 1,708 | 1,718 | 1,702 | 1,712 | 40,000 |
| 2021/08/05 | 1,704 | 1,717 | 1,701 | 1,708 | 18,800 |
| 2021/08/04 | 1,708 | 1,715 | 1,704 | 1,711 | 28,700 |
| 2021/08/03 | 1,710 | 1,719 | 1,698 | 1,710 | 30,000 |
| 2021/08/02 | 1,700 | 1,722 | 1,690 | 1,710 | 33,300 |
| 2021/07/30 | 1,701 | 1,706 | 1,683 | 1,687 | 34,100 |
| 2021/07/29 | 1,718 | 1,718 | 1,686 | 1,695 | 19,800 |
| 2021/07/28 | 1,709 | 1,722 | 1,707 | 1,718 | 21,600 |
| 2021/07/27 | 1,697 | 1,709 | 1,687 | 1,703 | 20,700 |
| 2021/07/26 | 1,707 | 1,711 | 1,678 | 1,685 | 45,700 |
| 2021/07/21 | 1,705 | 1,707 | 1,685 | 1,691 | 25,300 |
| 2021/07/20 | 1,658 | 1,684 | 1,653 | 1,681 | 45,900 |
| 2021/07/19 | 1,692 | 1,692 | 1,672 | 1,677 | 51,700 |
| 2021/07/16 | 1,699 | 1,709 | 1,694 | 1,698 | 11,600 |
| 2021/07/15 | 1,740 | 1,740 | 1,701 | 1,702 | 45,000 |
| 2021/07/14 | 1,735 | 1,752 | 1,731 | 1,740 | 40,300 |
| 2021/07/13 | 1,717 | 1,740 | 1,713 | 1,739 | 71,400 |
| 2021/07/12 | 1,694 | 1,722 | 1,694 | 1,703 | 44,500 |
| 2021/07/09 | 1,679 | 1,681 | 1,662 | 1,673 | 63,300 |
| 2021/07/08 | 1,686 | 1,697 | 1,679 | 1,679 | 52,700 |
| 2021/07/07 | 1,686 | 1,700 | 1,682 | 1,685 | 42,600 |
| 2021/07/06 | 1,689 | 1,709 | 1,689 | 1,708 | 24,200 |
| 2021/07/05 | 1,706 | 1,706 | 1,685 | 1,687 | 20,300 |
| 2021/07/02 | 1,692 | 1,707 | 1,681 | 1,700 | 44,200 |
| 2021/07/01 | 1,677 | 1,687 | 1,674 | 1,677 | 28,500 |
| 2021/06/30 | 1,706 | 1,706 | 1,674 | 1,675 | 38,300 |
| 2021/06/29 | 1,725 | 1,727 | 1,702 | 1,706 | 38,100 |
| 2021/06/28 | 1,702 | 1,734 | 1,693 | 1,727 | 77,300 |
| 2021/06/25 | 1,689 | 1,691 | 1,673 | 1,688 | 46,100 |
| 2021/06/24 | 1,651 | 1,674 | 1,646 | 1,668 | 38,700 |
| 2021/06/23 | 1,664 | 1,671 | 1,655 | 1,656 | 39,800 |
| 2021/06/22 | 1,670 | 1,674 | 1,658 | 1,672 | 48,900 |
| 2021/06/21 | 1,672 | 1,672 | 1,647 | 1,647 | 116,100 |
| 2021/06/18 | 1,703 | 1,703 | 1,677 | 1,681 | 84,100 |
| 2021/06/17 | 1,705 | 1,714 | 1,698 | 1,704 | 45,300 |
| 2021/06/16 | 1,700 | 1,706 | 1,695 | 1,699 | 67,900 |
| 2021/06/15 | 1,701 | 1,708 | 1,693 | 1,700 | 29,200 |
| 2021/06/14 | 1,716 | 1,717 | 1,700 | 1,701 | 39,200 |
| 2021/06/11 | 1,728 | 1,728 | 1,710 | 1,715 | 75,500 |
| 2021/06/10 | 1,734 | 1,737 | 1,714 | 1,734 | 41,200 |
| 2021/06/09 | 1,749 | 1,758 | 1,726 | 1,734 | 29,000 |
| 2021/06/08 | 1,737 | 1,755 | 1,736 | 1,749 | 27,000 |
| 2021/06/07 | 1,743 | 1,743 | 1,728 | 1,736 | 50,800 |
| 2021/06/04 | 1,735 | 1,748 | 1,730 | 1,740 | 22,000 |
| 2021/06/03 | 1,716 | 1,740 | 1,716 | 1,736 | 60,300 |
| 2021/06/02 | 1,705 | 1,738 | 1,697 | 1,724 | 52,100 |
| 2021/06/01 | 1,724 | 1,724 | 1,685 | 1,710 | 49,200 |
| 2021/05/31 | 1,752 | 1,752 | 1,700 | 1,704 | 52,600 |
| 2021/05/28 | 1,700 | 1,744 | 1,690 | 1,741 | 70,000 |
| 2021/05/27 | 1,660 | 1,725 | 1,647 | 1,696 | 393,200 |
| 2021/05/26 | 1,700 | 1,703 | 1,666 | 1,671 | 125,400 |
| 2021/05/25 | 1,731 | 1,737 | 1,694 | 1,700 | 170,300 |
| 2021/05/24 | 1,756 | 1,757 | 1,730 | 1,734 | 99,600 |
| 2021/05/21 | 1,769 | 1,779 | 1,755 | 1,756 | 66,900 |
| 2021/05/20 | 1,741 | 1,767 | 1,741 | 1,762 | 57,400 |
| 2021/05/19 | 1,751 | 1,768 | 1,744 | 1,750 | 77,600 |
| 2021/05/18 | 1,772 | 1,778 | 1,751 | 1,769 | 76,000 |
| 2021/05/17 | 1,804 | 1,810 | 1,759 | 1,759 | 93,400 |
| 2021/05/14 | 1,811 | 1,812 | 1,791 | 1,792 | 69,800 |
| 2021/05/13 | 1,820 | 1,832 | 1,790 | 1,791 | 102,100 |
| 2021/05/12 | 1,873 | 1,873 | 1,814 | 1,832 | 94,000 |
| 2021/05/11 | 1,924 | 1,937 | 1,885 | 1,889 | 66,700 |
| 2021/05/10 | 1,930 | 1,955 | 1,921 | 1,940 | 45,600 |
| 2021/05/07 | 1,917 | 1,952 | 1,914 | 1,927 | 47,400 |
| 2021/05/06 | 1,900 | 1,923 | 1,895 | 1,901 | 47,300 |
| 2021/04/30 | 1,913 | 1,929 | 1,882 | 1,883 | 65,500 |
| 2021/04/28 | 1,953 | 1,963 | 1,907 | 1,910 | 57,400 |
| 2021/04/27 | 1,956 | 1,967 | 1,941 | 1,952 | 28,500 |
| 2021/04/26 | 1,995 | 1,995 | 1,956 | 1,957 | 30,300 |
| 2021/04/23 | 1,988 | 1,998 | 1,977 | 1,984 | 17,800 |
| 2021/04/22 | 2,001 | 2,011 | 1,979 | 1,993 | 51,100 |
| 2021/04/21 | 1,984 | 1,988 | 1,969 | 1,977 | 60,300 |
| 2021/04/20 | 1,985 | 2,004 | 1,978 | 1,984 | 46,700 |
| 2021/04/19 | 2,006 | 2,014 | 1,985 | 1,986 | 44,900 |
| 2021/04/16 | 2,016 | 2,016 | 1,997 | 2,006 | 30,800 |
| 2021/04/15 | 2,005 | 2,039 | 2,005 | 2,013 | 16,100 |
| 2021/04/14 | 2,019 | 2,022 | 1,981 | 2,005 | 36,900 |
| 2021/04/13 | 2,021 | 2,054 | 2,015 | 2,019 | 42,300 |
| 2021/04/12 | 2,034 | 2,054 | 2,010 | 2,018 | 54,500 |
| 2021/04/09 | 2,057 | 2,069 | 2,017 | 2,021 | 41,400 |
| 2021/04/08 | 2,104 | 2,119 | 2,044 | 2,048 | 62,500 |
| 2021/04/07 | 2,097 | 2,127 | 2,097 | 2,106 | 21,500 |
| 2021/04/06 | 2,129 | 2,143 | 2,083 | 2,118 | 40,900 |
| 2021/04/05 | 2,126 | 2,176 | 2,121 | 2,129 | 45,400 |
| 2021/04/02 | 2,156 | 2,156 | 2,105 | 2,126 | 23,800 |
| 2021/04/01 | 2,177 | 2,184 | 2,119 | 2,132 | 42,000 |
| 2021/03/31 | 2,211 | 2,223 | 2,153 | 2,154 | 37,100 |
| 2021/03/30 | 2,231 | 2,243 | 2,185 | 2,222 | 51,900 |
| 2021/03/29 | 2,329 | 2,329 | 2,255 | 2,286 | 35,800 |
| 2021/03/26 | 2,339 | 2,349 | 2,297 | 2,313 | 26,100 |
| 2021/03/25 | 2,243 | 2,340 | 2,241 | 2,339 | 34,600 |
| 2021/03/24 | 2,300 | 2,300 | 2,216 | 2,228 | 63,200 |
| 2021/03/23 | 2,399 | 2,412 | 2,342 | 2,342 | 36,100 |
| 2021/03/22 | 2,395 | 2,399 | 2,343 | 2,385 | 45,800 |
| 2021/03/19 | 2,394 | 2,440 | 2,365 | 2,395 | 64,500 |
| 2021/03/18 | 2,376 | 2,376 | 2,303 | 2,369 | 37,800 |
| 2021/03/17 | 2,319 | 2,355 | 2,303 | 2,355 | 20,600 |
| 2021/03/16 | 2,284 | 2,326 | 2,282 | 2,300 | 26,800 |
| 2021/03/15 | 2,250 | 2,304 | 2,236 | 2,296 | 34,600 |
| 2021/03/12 | 2,207 | 2,221 | 2,178 | 2,214 | 47,000 |
| 2021/03/11 | 2,174 | 2,256 | 2,174 | 2,253 | 40,700 |
| 2021/03/10 | 2,141 | 2,200 | 2,117 | 2,179 | 41,800 |
| 2021/03/09 | 2,132 | 2,159 | 2,120 | 2,140 | 61,900 |
| 2021/03/08 | 2,120 | 2,143 | 2,103 | 2,115 | 30,400 |
| 2021/03/05 | 2,092 | 2,130 | 2,065 | 2,116 | 48,900 |
| 2021/03/04 | 2,102 | 2,147 | 2,075 | 2,098 | 39,700 |
| 2021/03/03 | 2,104 | 2,147 | 2,082 | 2,113 | 53,100 |
| 2021/03/02 | 2,111 | 2,111 | 2,070 | 2,100 | 35,500 |
| 2021/03/01 | 2,102 | 2,115 | 2,073 | 2,092 | 50,500 |
| 2021/02/26 | 2,160 | 2,160 | 2,102 | 2,102 | 49,900 |
| 2021/02/25 | 2,138 | 2,194 | 2,130 | 2,190 | 34,300 |
| 2021/02/24 | 2,155 | 2,155 | 2,118 | 2,137 | 34,900 |
| 2021/02/22 | 2,117 | 2,173 | 2,117 | 2,155 | 19,700 |
| 2021/02/19 | 2,121 | 2,122 | 2,095 | 2,100 | 30,900 |
| 2021/02/18 | 2,128 | 2,153 | 2,119 | 2,133 | 39,200 |
| 2021/02/17 | 2,144 | 2,175 | 2,107 | 2,117 | 48,600 |
| 2021/02/16 | 2,147 | 2,183 | 2,132 | 2,144 | 39,900 |
| 2021/02/15 | 2,120 | 2,160 | 2,116 | 2,144 | 37,000 |
| 2021/02/12 | 2,120 | 2,145 | 2,093 | 2,099 | 26,500 |
| 2021/02/10 | 2,150 | 2,151 | 2,102 | 2,105 | 22,800 |
| 2021/02/09 | 2,149 | 2,157 | 2,111 | 2,150 | 25,300 |
| 2021/02/08 | 2,148 | 2,186 | 2,117 | 2,135 | 22,400 |
| 2021/02/05 | 2,100 | 2,146 | 2,100 | 2,122 | 23,300 |
| 2021/02/04 | 2,031 | 2,114 | 2,031 | 2,109 | 41,600 |
| 2021/02/03 | 2,023 | 2,047 | 2,023 | 2,030 | 26,300 |
| 2021/02/02 | 2,031 | 2,044 | 2,010 | 2,020 | 23,000 |
| 2021/02/01 | 2,017 | 2,046 | 2,013 | 2,020 | 17,500 |
| 2021/01/29 | 2,046 | 2,059 | 2,016 | 2,016 | 20,800 |
| 2021/01/28 | 2,041 | 2,063 | 2,041 | 2,047 | 33,400 |
| 2021/01/27 | 2,040 | 2,079 | 2,031 | 2,079 | 21,100 |
| 2021/01/26 | 2,074 | 2,084 | 2,026 | 2,049 | 26,700 |
| 2021/01/25 | 2,046 | 2,056 | 2,035 | 2,040 | 25,400 |
| 2021/01/22 | 2,081 | 2,082 | 2,038 | 2,046 | 48,500 |
| 2021/01/21 | 2,117 | 2,150 | 2,102 | 2,105 | 24,700 |
| 2021/01/20 | 2,099 | 2,126 | 2,090 | 2,117 | 13,800 |
| 2021/01/19 | 2,144 | 2,144 | 2,098 | 2,099 | 13,200 |
| 2021/01/18 | 2,092 | 2,127 | 2,064 | 2,124 | 12,800 |
| 2021/01/15 | 2,121 | 2,126 | 2,092 | 2,092 | 14,200 |
| 2021/01/14 | 2,119 | 2,130 | 2,105 | 2,126 | 15,700 |
| 2021/01/13 | 2,110 | 2,129 | 2,100 | 2,119 | 16,300 |
| 2021/01/12 | 2,107 | 2,138 | 2,075 | 2,110 | 32,200 |
| 2021/01/08 | 2,042 | 2,097 | 2,021 | 2,089 | 34,100 |
| 2021/01/07 | 2,059 | 2,095 | 2,032 | 2,039 | 42,200 |
| 2021/01/06 | 2,003 | 2,056 | 2,003 | 2,038 | 20,000 |
| 2021/01/05 | 2,030 | 2,038 | 1,996 | 2,014 | 24,400 |
| 2021/01/04 | 2,058 | 2,058 | 2,001 | 2,020 | 31,400 |