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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,050 | 2,062 | 2,034 | 2,042 | 25,700 |
| 2022/12/29 | 2,032 | 2,059 | 2,011 | 2,050 | 30,200 |
| 2022/12/28 | 2,056 | 2,072 | 2,020 | 2,050 | 49,600 |
| 2022/12/27 | 2,027 | 2,073 | 2,022 | 2,068 | 40,400 |
| 2022/12/26 | 2,032 | 2,032 | 1,991 | 2,010 | 22,700 |
| 2022/12/23 | 1,953 | 2,030 | 1,948 | 2,030 | 68,300 |
| 2022/12/22 | 1,925 | 1,965 | 1,925 | 1,959 | 35,500 |
| 2022/12/21 | 1,982 | 2,014 | 1,919 | 1,922 | 118,900 |
| 2022/12/20 | 1,888 | 1,976 | 1,888 | 1,942 | 57,800 |
| 2022/12/19 | 1,845 | 1,882 | 1,845 | 1,870 | 21,100 |
| 2022/12/16 | 1,852 | 1,876 | 1,841 | 1,844 | 28,300 |
| 2022/12/15 | 1,839 | 1,873 | 1,839 | 1,860 | 16,700 |
| 2022/12/14 | 1,841 | 1,852 | 1,838 | 1,852 | 15,600 |
| 2022/12/13 | 1,852 | 1,860 | 1,841 | 1,841 | 14,600 |
| 2022/12/12 | 1,849 | 1,858 | 1,846 | 1,851 | 13,700 |
| 2022/12/09 | 1,838 | 1,865 | 1,838 | 1,857 | 20,500 |
| 2022/12/08 | 1,860 | 1,860 | 1,830 | 1,856 | 16,900 |
| 2022/12/07 | 1,840 | 1,886 | 1,838 | 1,867 | 37,400 |
| 2022/12/06 | 1,858 | 1,867 | 1,852 | 1,860 | 18,600 |
| 2022/12/05 | 1,885 | 1,887 | 1,863 | 1,866 | 24,200 |
| 2022/12/02 | 1,933 | 1,934 | 1,884 | 1,887 | 44,200 |
| 2022/12/01 | 1,981 | 1,981 | 1,933 | 1,944 | 26,700 |
| 2022/11/30 | 2,000 | 2,005 | 1,978 | 1,980 | 19,400 |
| 2022/11/29 | 1,996 | 2,013 | 1,977 | 1,997 | 39,500 |
| 2022/11/28 | 2,029 | 2,032 | 1,994 | 2,024 | 59,500 |
| 2022/11/25 | 1,932 | 1,976 | 1,925 | 1,976 | 44,500 |
| 2022/11/24 | 1,901 | 1,925 | 1,899 | 1,925 | 43,900 |
| 2022/11/22 | 1,858 | 1,892 | 1,858 | 1,892 | 29,000 |
| 2022/11/21 | 1,849 | 1,868 | 1,849 | 1,856 | 19,100 |
| 2022/11/18 | 1,849 | 1,866 | 1,828 | 1,833 | 25,300 |
| 2022/11/17 | 1,834 | 1,845 | 1,834 | 1,842 | 13,800 |
| 2022/11/16 | 1,838 | 1,855 | 1,837 | 1,840 | 26,600 |
| 2022/11/15 | 1,807 | 1,829 | 1,803 | 1,817 | 22,600 |
| 2022/11/14 | 1,801 | 1,807 | 1,785 | 1,807 | 21,300 |
| 2022/11/11 | 1,813 | 1,813 | 1,784 | 1,796 | 26,900 |
| 2022/11/10 | 1,778 | 1,798 | 1,775 | 1,791 | 16,800 |
| 2022/11/09 | 1,784 | 1,797 | 1,772 | 1,772 | 13,800 |
| 2022/11/08 | 1,775 | 1,797 | 1,771 | 1,784 | 16,000 |
| 2022/11/07 | 1,779 | 1,790 | 1,771 | 1,777 | 17,700 |
| 2022/11/04 | 1,777 | 1,800 | 1,773 | 1,777 | 28,400 |
| 2022/11/02 | 1,795 | 1,804 | 1,780 | 1,782 | 24,500 |
| 2022/11/01 | 1,818 | 1,818 | 1,792 | 1,794 | 9,500 |
| 2022/10/31 | 1,811 | 1,813 | 1,795 | 1,805 | 17,900 |
| 2022/10/28 | 1,802 | 1,820 | 1,783 | 1,787 | 34,000 |
| 2022/10/27 | 1,858 | 1,858 | 1,805 | 1,805 | 20,400 |
| 2022/10/26 | 1,849 | 1,858 | 1,846 | 1,849 | 16,600 |
| 2022/10/25 | 1,845 | 1,849 | 1,823 | 1,826 | 22,500 |
| 2022/10/24 | 1,846 | 1,852 | 1,812 | 1,845 | 19,300 |
| 2022/10/21 | 1,821 | 1,829 | 1,802 | 1,819 | 16,500 |
| 2022/10/20 | 1,814 | 1,829 | 1,814 | 1,821 | 9,800 |
| 2022/10/19 | 1,818 | 1,835 | 1,812 | 1,835 | 9,700 |
| 2022/10/18 | 1,820 | 1,830 | 1,815 | 1,818 | 13,100 |
| 2022/10/17 | 1,819 | 1,830 | 1,804 | 1,804 | 7,700 |
| 2022/10/14 | 1,805 | 1,836 | 1,805 | 1,819 | 30,500 |
| 2022/10/13 | 1,789 | 1,789 | 1,774 | 1,781 | 19,900 |
| 2022/10/12 | 1,799 | 1,813 | 1,796 | 1,797 | 14,800 |
| 2022/10/11 | 1,826 | 1,841 | 1,806 | 1,808 | 18,700 |
| 2022/10/07 | 1,834 | 1,858 | 1,834 | 1,853 | 12,400 |
| 2022/10/06 | 1,856 | 1,868 | 1,853 | 1,855 | 15,200 |
| 2022/10/05 | 1,846 | 1,866 | 1,843 | 1,843 | 16,100 |
| 2022/10/04 | 1,822 | 1,848 | 1,820 | 1,836 | 22,900 |
| 2022/10/03 | 1,814 | 1,814 | 1,780 | 1,797 | 15,500 |
| 2022/09/30 | 1,829 | 1,839 | 1,805 | 1,815 | 21,200 |
| 2022/09/29 | 1,822 | 1,835 | 1,807 | 1,831 | 18,300 |
| 2022/09/28 | 1,806 | 1,825 | 1,792 | 1,825 | 35,400 |
| 2022/09/27 | 1,855 | 1,855 | 1,806 | 1,808 | 32,400 |
| 2022/09/26 | 1,863 | 1,864 | 1,829 | 1,841 | 36,700 |
| 2022/09/22 | 1,880 | 1,880 | 1,859 | 1,865 | 24,200 |
| 2022/09/21 | 1,901 | 1,913 | 1,895 | 1,895 | 22,300 |
| 2022/09/20 | 1,900 | 1,901 | 1,885 | 1,901 | 22,900 |
| 2022/09/16 | 1,879 | 1,879 | 1,854 | 1,878 | 31,300 |
| 2022/09/15 | 1,853 | 1,873 | 1,847 | 1,853 | 19,600 |
| 2022/09/14 | 1,860 | 1,860 | 1,851 | 1,851 | 28,600 |
| 2022/09/13 | 1,878 | 1,884 | 1,862 | 1,878 | 12,500 |
| 2022/09/12 | 1,886 | 1,886 | 1,862 | 1,878 | 16,900 |
| 2022/09/09 | 1,843 | 1,871 | 1,843 | 1,867 | 22,100 |
| 2022/09/08 | 1,840 | 1,865 | 1,840 | 1,853 | 18,200 |
| 2022/09/07 | 1,859 | 1,861 | 1,832 | 1,840 | 24,100 |
| 2022/09/06 | 1,873 | 1,879 | 1,858 | 1,862 | 18,600 |
| 2022/09/05 | 1,861 | 1,867 | 1,855 | 1,862 | 11,500 |
| 2022/09/02 | 1,883 | 1,883 | 1,869 | 1,873 | 16,600 |
| 2022/09/01 | 1,887 | 1,900 | 1,877 | 1,877 | 18,400 |
| 2022/08/31 | 1,900 | 1,910 | 1,896 | 1,897 | 16,900 |
| 2022/08/30 | 1,901 | 1,915 | 1,901 | 1,915 | 9,100 |
| 2022/08/29 | 1,898 | 1,913 | 1,898 | 1,905 | 16,300 |
| 2022/08/26 | 1,914 | 1,936 | 1,914 | 1,928 | 6,700 |
| 2022/08/25 | 1,904 | 1,925 | 1,901 | 1,914 | 5,500 |
| 2022/08/24 | 1,904 | 1,910 | 1,899 | 1,901 | 9,200 |
| 2022/08/23 | 1,922 | 1,922 | 1,905 | 1,905 | 12,700 |
| 2022/08/22 | 1,890 | 1,924 | 1,890 | 1,920 | 9,800 |
| 2022/08/19 | 1,944 | 1,944 | 1,909 | 1,912 | 15,200 |
| 2022/08/18 | 1,943 | 1,961 | 1,934 | 1,934 | 12,700 |
| 2022/08/17 | 1,934 | 1,978 | 1,934 | 1,969 | 29,900 |
| 2022/08/16 | 1,935 | 1,935 | 1,918 | 1,926 | 9,000 |
| 2022/08/15 | 1,954 | 1,954 | 1,927 | 1,930 | 22,300 |
| 2022/08/12 | 1,922 | 1,962 | 1,921 | 1,941 | 28,200 |
| 2022/08/10 | 1,885 | 1,915 | 1,885 | 1,899 | 20,300 |
| 2022/08/09 | 1,919 | 1,919 | 1,871 | 1,877 | 24,600 |
| 2022/08/08 | 1,916 | 1,930 | 1,911 | 1,921 | 14,300 |
| 2022/08/05 | 1,919 | 1,932 | 1,904 | 1,916 | 22,300 |
| 2022/08/04 | 1,956 | 1,956 | 1,908 | 1,923 | 17,200 |
| 2022/08/03 | 1,977 | 1,977 | 1,935 | 1,938 | 26,900 |
| 2022/08/02 | 1,987 | 1,988 | 1,964 | 1,977 | 33,600 |
| 2022/08/01 | 1,967 | 1,998 | 1,967 | 1,998 | 23,500 |
| 2022/07/29 | 1,987 | 1,987 | 1,951 | 1,956 | 17,800 |
| 2022/07/28 | 1,977 | 1,991 | 1,952 | 1,988 | 32,900 |
| 2022/07/27 | 1,978 | 1,978 | 1,948 | 1,960 | 20,000 |
| 2022/07/26 | 1,924 | 1,975 | 1,924 | 1,965 | 41,300 |
| 2022/07/25 | 1,936 | 1,938 | 1,918 | 1,922 | 11,200 |
| 2022/07/22 | 1,933 | 1,940 | 1,925 | 1,930 | 19,300 |
| 2022/07/21 | 1,930 | 1,943 | 1,918 | 1,934 | 54,400 |
| 2022/07/20 | 1,927 | 1,940 | 1,921 | 1,930 | 26,700 |
| 2022/07/19 | 1,896 | 1,915 | 1,891 | 1,906 | 18,500 |
| 2022/07/15 | 1,889 | 1,892 | 1,874 | 1,877 | 28,300 |
| 2022/07/14 | 1,885 | 1,885 | 1,866 | 1,882 | 18,100 |
| 2022/07/13 | 1,884 | 1,903 | 1,884 | 1,902 | 20,700 |
| 2022/07/12 | 1,872 | 1,886 | 1,868 | 1,882 | 24,400 |
| 2022/07/11 | 1,884 | 1,898 | 1,860 | 1,881 | 44,700 |
| 2022/07/08 | 1,836 | 1,870 | 1,835 | 1,848 | 44,800 |
| 2022/07/07 | 1,822 | 1,836 | 1,815 | 1,831 | 22,500 |
| 2022/07/06 | 1,859 | 1,866 | 1,817 | 1,822 | 37,600 |
| 2022/07/05 | 1,871 | 1,877 | 1,858 | 1,869 | 30,900 |
| 2022/07/04 | 1,872 | 1,877 | 1,849 | 1,871 | 28,500 |
| 2022/07/01 | 1,869 | 1,875 | 1,846 | 1,853 | 25,000 |
| 2022/06/30 | 1,855 | 1,868 | 1,843 | 1,868 | 28,800 |
| 2022/06/29 | 1,883 | 1,883 | 1,853 | 1,857 | 36,900 |
| 2022/06/28 | 1,861 | 1,878 | 1,861 | 1,876 | 34,700 |
| 2022/06/27 | 1,877 | 1,878 | 1,864 | 1,874 | 19,800 |
| 2022/06/24 | 1,870 | 1,878 | 1,851 | 1,861 | 36,500 |
| 2022/06/23 | 1,871 | 1,887 | 1,867 | 1,871 | 26,500 |
| 2022/06/22 | 1,875 | 1,881 | 1,849 | 1,865 | 46,000 |
| 2022/06/21 | 1,844 | 1,879 | 1,844 | 1,871 | 47,700 |
| 2022/06/20 | 1,831 | 1,848 | 1,827 | 1,841 | 33,900 |
| 2022/06/17 | 1,820 | 1,834 | 1,800 | 1,820 | 46,300 |
| 2022/06/16 | 1,816 | 1,846 | 1,813 | 1,824 | 30,200 |
| 2022/06/15 | 1,795 | 1,818 | 1,793 | 1,802 | 25,400 |
| 2022/06/14 | 1,784 | 1,809 | 1,783 | 1,795 | 32,100 |
| 2022/06/13 | 1,790 | 1,810 | 1,790 | 1,800 | 51,600 |
| 2022/06/10 | 1,802 | 1,807 | 1,787 | 1,792 | 25,200 |
| 2022/06/09 | 1,797 | 1,829 | 1,795 | 1,816 | 33,800 |
| 2022/06/08 | 1,790 | 1,795 | 1,772 | 1,790 | 36,500 |
| 2022/06/07 | 1,760 | 1,796 | 1,760 | 1,776 | 31,000 |
| 2022/06/06 | 1,765 | 1,767 | 1,754 | 1,757 | 16,300 |
| 2022/06/03 | 1,768 | 1,775 | 1,750 | 1,769 | 35,900 |
| 2022/06/02 | 1,780 | 1,780 | 1,759 | 1,772 | 24,300 |
| 2022/06/01 | 1,764 | 1,781 | 1,764 | 1,771 | 39,800 |
| 2022/05/31 | 1,753 | 1,777 | 1,740 | 1,750 | 44,600 |
| 2022/05/30 | 1,738 | 1,763 | 1,736 | 1,745 | 44,700 |
| 2022/05/27 | 1,725 | 1,741 | 1,724 | 1,736 | 19,000 |
| 2022/05/26 | 1,712 | 1,735 | 1,707 | 1,724 | 52,500 |
| 2022/05/25 | 1,722 | 1,734 | 1,712 | 1,712 | 56,900 |
| 2022/05/24 | 1,746 | 1,750 | 1,720 | 1,720 | 63,100 |
| 2022/05/23 | 1,737 | 1,754 | 1,737 | 1,746 | 48,700 |
| 2022/05/20 | 1,740 | 1,740 | 1,706 | 1,721 | 64,000 |
| 2022/05/19 | 1,727 | 1,739 | 1,715 | 1,726 | 39,400 |
| 2022/05/18 | 1,744 | 1,756 | 1,731 | 1,750 | 41,000 |
| 2022/05/17 | 1,758 | 1,771 | 1,727 | 1,730 | 49,200 |
| 2022/05/16 | 1,784 | 1,784 | 1,744 | 1,755 | 51,300 |
| 2022/05/13 | 1,761 | 1,809 | 1,742 | 1,809 | 55,300 |
| 2022/05/12 | 1,797 | 1,804 | 1,760 | 1,760 | 47,300 |
| 2022/05/11 | 1,833 | 1,839 | 1,797 | 1,797 | 75,500 |
| 2022/05/10 | 1,887 | 1,887 | 1,848 | 1,873 | 20,800 |
| 2022/05/09 | 1,913 | 1,920 | 1,893 | 1,893 | 25,000 |
| 2022/05/06 | 1,894 | 1,918 | 1,880 | 1,913 | 40,500 |
| 2022/05/02 | 1,849 | 1,883 | 1,845 | 1,882 | 49,600 |
| 2022/04/28 | 1,769 | 1,856 | 1,769 | 1,856 | 49,600 |
| 2022/04/27 | 1,799 | 1,799 | 1,758 | 1,758 | 51,200 |
| 2022/04/26 | 1,832 | 1,837 | 1,813 | 1,816 | 27,400 |
| 2022/04/25 | 1,838 | 1,841 | 1,830 | 1,839 | 14,800 |
| 2022/04/22 | 1,878 | 1,878 | 1,843 | 1,855 | 25,500 |
| 2022/04/21 | 1,877 | 1,902 | 1,873 | 1,878 | 26,900 |
| 2022/04/20 | 1,843 | 1,871 | 1,839 | 1,871 | 23,100 |
| 2022/04/19 | 1,838 | 1,849 | 1,835 | 1,848 | 16,700 |
| 2022/04/18 | 1,850 | 1,850 | 1,825 | 1,837 | 14,200 |
| 2022/04/15 | 1,846 | 1,852 | 1,831 | 1,851 | 13,400 |
| 2022/04/14 | 1,840 | 1,850 | 1,822 | 1,842 | 16,000 |
| 2022/04/13 | 1,821 | 1,840 | 1,810 | 1,839 | 27,100 |
| 2022/04/12 | 1,839 | 1,850 | 1,812 | 1,821 | 41,700 |
| 2022/04/11 | 1,837 | 1,857 | 1,822 | 1,842 | 33,100 |
| 2022/04/08 | 1,832 | 1,839 | 1,814 | 1,837 | 32,300 |
| 2022/04/07 | 1,859 | 1,860 | 1,828 | 1,847 | 38,000 |
| 2022/04/06 | 1,882 | 1,898 | 1,869 | 1,869 | 29,100 |
| 2022/04/05 | 1,939 | 1,939 | 1,889 | 1,894 | 34,700 |
| 2022/04/04 | 1,900 | 1,927 | 1,893 | 1,917 | 23,300 |
| 2022/04/01 | 1,901 | 1,916 | 1,889 | 1,908 | 34,500 |
| 2022/03/31 | 1,956 | 1,956 | 1,914 | 1,917 | 33,900 |
| 2022/03/30 | 1,957 | 1,968 | 1,940 | 1,967 | 60,200 |
| 2022/03/29 | 2,019 | 2,019 | 1,983 | 1,997 | 40,800 |
| 2022/03/28 | 2,020 | 2,032 | 2,009 | 2,019 | 23,600 |
| 2022/03/25 | 2,032 | 2,033 | 2,006 | 2,021 | 21,100 |
| 2022/03/24 | 2,008 | 2,025 | 2,007 | 2,025 | 27,000 |
| 2022/03/23 | 2,047 | 2,061 | 2,024 | 2,052 | 45,600 |
| 2022/03/22 | 2,052 | 2,052 | 2,013 | 2,025 | 43,600 |
| 2022/03/18 | 2,039 | 2,054 | 2,013 | 2,054 | 52,200 |
| 2022/03/17 | 2,027 | 2,044 | 2,022 | 2,032 | 48,200 |
| 2022/03/16 | 2,042 | 2,042 | 1,992 | 2,016 | 32,700 |
| 2022/03/15 | 1,990 | 2,036 | 1,986 | 2,031 | 34,900 |
| 2022/03/14 | 1,969 | 1,995 | 1,954 | 1,981 | 25,400 |
| 2022/03/11 | 1,928 | 1,959 | 1,928 | 1,949 | 36,700 |
| 2022/03/10 | 1,924 | 1,942 | 1,913 | 1,935 | 29,500 |
| 2022/03/09 | 1,888 | 1,899 | 1,867 | 1,879 | 32,700 |
| 2022/03/08 | 1,898 | 1,898 | 1,851 | 1,881 | 51,100 |
| 2022/03/07 | 1,931 | 1,940 | 1,900 | 1,915 | 59,700 |
| 2022/03/04 | 1,973 | 1,997 | 1,956 | 1,956 | 45,400 |
| 2022/03/03 | 2,011 | 2,031 | 1,980 | 1,983 | 43,100 |
| 2022/03/02 | 1,988 | 2,018 | 1,971 | 1,971 | 30,600 |
| 2022/03/01 | 2,055 | 2,055 | 2,012 | 2,022 | 23,000 |
| 2022/02/28 | 2,010 | 2,050 | 2,007 | 2,040 | 28,600 |
| 2022/02/25 | 2,043 | 2,043 | 1,980 | 2,009 | 32,700 |
| 2022/02/24 | 2,029 | 2,048 | 2,018 | 2,048 | 23,000 |
| 2022/02/22 | 2,036 | 2,045 | 2,020 | 2,035 | 25,100 |
| 2022/02/21 | 2,043 | 2,057 | 2,029 | 2,042 | 24,100 |
| 2022/02/18 | 2,071 | 2,071 | 2,044 | 2,044 | 21,500 |
| 2022/02/17 | 2,079 | 2,079 | 2,042 | 2,077 | 21,100 |
| 2022/02/16 | 2,034 | 2,085 | 2,034 | 2,076 | 34,800 |
| 2022/02/15 | 2,084 | 2,098 | 2,007 | 2,008 | 33,800 |
| 2022/02/14 | 2,059 | 2,079 | 2,038 | 2,079 | 26,200 |
| 2022/02/10 | 2,068 | 2,068 | 2,044 | 2,065 | 21,500 |
| 2022/02/09 | 2,050 | 2,068 | 2,033 | 2,068 | 38,100 |
| 2022/02/08 | 2,033 | 2,034 | 2,000 | 2,032 | 29,900 |
| 2022/02/07 | 1,992 | 2,022 | 1,982 | 2,009 | 29,700 |
| 2022/02/04 | 1,967 | 1,999 | 1,955 | 1,986 | 22,400 |
| 2022/02/03 | 1,953 | 1,967 | 1,950 | 1,955 | 9,100 |
| 2022/02/02 | 1,939 | 1,968 | 1,936 | 1,967 | 21,600 |
| 2022/02/01 | 1,917 | 1,940 | 1,910 | 1,927 | 21,000 |
| 2022/01/31 | 1,892 | 1,917 | 1,871 | 1,917 | 18,000 |
| 2022/01/28 | 1,877 | 1,904 | 1,877 | 1,892 | 28,300 |
| 2022/01/27 | 1,922 | 1,925 | 1,866 | 1,875 | 34,300 |
| 2022/01/26 | 1,925 | 1,933 | 1,896 | 1,909 | 20,900 |
| 2022/01/25 | 1,924 | 1,930 | 1,890 | 1,925 | 25,800 |
| 2022/01/24 | 1,880 | 1,944 | 1,880 | 1,931 | 30,100 |
| 2022/01/21 | 1,881 | 1,881 | 1,833 | 1,880 | 29,500 |
| 2022/01/20 | 1,899 | 1,922 | 1,882 | 1,882 | 20,200 |
| 2022/01/19 | 1,939 | 1,950 | 1,904 | 1,904 | 36,400 |
| 2022/01/18 | 1,965 | 1,986 | 1,952 | 1,972 | 36,400 |
| 2022/01/17 | 2,007 | 2,007 | 1,965 | 1,973 | 29,700 |
| 2022/01/14 | 2,027 | 2,054 | 1,983 | 2,007 | 50,200 |
| 2022/01/13 | 2,019 | 2,035 | 2,003 | 2,024 | 48,600 |
| 2022/01/12 | 2,000 | 2,019 | 1,980 | 2,003 | 49,600 |
| 2022/01/11 | 1,946 | 2,000 | 1,942 | 2,000 | 50,400 |
| 2022/01/07 | 1,908 | 1,944 | 1,908 | 1,927 | 30,200 |
| 2022/01/06 | 1,900 | 1,928 | 1,898 | 1,905 | 42,900 |
| 2022/01/05 | 1,899 | 1,926 | 1,882 | 1,917 | 33,800 |
| 2022/01/04 | 1,854 | 1,893 | 1,841 | 1,887 | 41,800 |