8392 (株)大分銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 479 | 480 | 477 | 480 | 25,000 | 4,800 |
| 2001-12-27 | 468 | 469 | 463 | 469 | 14,000 | 4,690 |
| 2001-12-26 | 479 | 480 | 461 | 468 | 29,000 | 4,680 |
| 2001-12-25 | 478 | 487 | 478 | 479 | 28,000 | 4,790 |
| 2001-12-21 | 472 | 478 | 466 | 478 | 120,000 | 4,780 |
| 2001-12-20 | 464 | 472 | 463 | 472 | 43,000 | 4,720 |
| 2001-12-19 | 465 | 471 | 459 | 464 | 64,000 | 4,640 |
| 2001-12-18 | 465 | 465 | 462 | 465 | 42,000 | 4,650 |
| 2001-12-17 | 460 | 465 | 458 | 462 | 32,000 | 4,620 |
| 2001-12-14 | 470 | 470 | 460 | 460 | 220,000 | 4,600 |
| 2001-12-13 | 465 | 470 | 463 | 470 | 84,000 | 4,700 |
| 2001-12-12 | 465 | 469 | 461 | 463 | 37,000 | 4,630 |
| 2001-12-11 | 458 | 464 | 458 | 458 | 16,000 | 4,580 |
| 2001-12-10 | 466 | 471 | 462 | 463 | 20,000 | 4,630 |
| 2001-12-07 | 472 | 472 | 469 | 471 | 22,000 | 4,710 |
| 2001-12-06 | 470 | 472 | 469 | 472 | 165,000 | 4,720 |
| 2001-12-05 | 472 | 472 | 467 | 470 | 39,000 | 4,700 |
| 2001-12-04 | 464 | 472 | 462 | 472 | 54,000 | 4,720 |
| 2001-12-03 | 469 | 472 | 464 | 464 | 22,000 | 4,640 |
| 2001-11-30 | 474 | 474 | 460 | 464 | 46,000 | 4,640 |
| 2001-11-29 | 474 | 474 | 468 | 469 | 37,000 | 4,690 |
| 2001-11-28 | 470 | 474 | 469 | 474 | 51,000 | 4,740 |
| 2001-11-27 | 479 | 479 | 473 | 473 | 22,000 | 4,730 |
| 2001-11-26 | 480 | 484 | 476 | 484 | 77,000 | 4,840 |
| 2001-11-22 | 480 | 481 | 480 | 480 | 25,000 | 4,800 |
| 2001-11-21 | 475 | 480 | 475 | 475 | 30,000 | 4,750 |
| 2001-11-20 | 480 | 480 | 475 | 475 | 39,000 | 4,750 |
| 2001-11-19 | 468 | 475 | 468 | 475 | 20,000 | 4,750 |
| 2001-11-16 | 480 | 485 | 478 | 483 | 26,000 | 4,830 |
| 2001-11-15 | 480 | 481 | 477 | 477 | 27,000 | 4,770 |
| 2001-11-14 | 480 | 481 | 477 | 481 | 24,000 | 4,810 |
| 2001-11-13 | 480 | 482 | 479 | 482 | 41,000 | 4,820 |
| 2001-11-12 | 480 | 480 | 480 | 480 | 38,000 | 4,800 |
| 2001-11-09 | 485 | 486 | 480 | 480 | 64,000 | 4,800 |
| 2001-11-08 | 489 | 489 | 485 | 489 | 39,000 | 4,890 |
| 2001-11-07 | 484 | 490 | 484 | 489 | 105,000 | 4,890 |
| 2001-11-06 | 478 | 485 | 478 | 484 | 46,000 | 4,840 |
| 2001-11-05 | 480 | 483 | 479 | 483 | 90,000 | 4,830 |
| 2001-11-02 | 480 | 485 | 475 | 475 | 107,000 | 4,750 |
| 2001-11-01 | 487 | 487 | 472 | 476 | 61,000 | 4,760 |
| 2001-10-31 | 476 | 483 | 475 | 483 | 63,000 | 4,830 |
| 2001-10-30 | 478 | 478 | 474 | 476 | 32,000 | 4,760 |
| 2001-10-29 | 485 | 485 | 478 | 478 | 41,000 | 4,780 |
| 2001-10-26 | 484 | 488 | 480 | 485 | 100,000 | 4,850 |
| 2001-10-25 | 484 | 485 | 480 | 484 | 163,000 | 4,840 |
| 2001-10-24 | 480 | 485 | 480 | 484 | 88,000 | 4,840 |
| 2001-10-23 | 487 | 487 | 479 | 480 | 163,000 | 4,800 |
| 2001-10-22 | 475 | 485 | 475 | 485 | 52,000 | 4,850 |
| 2001-10-19 | 475 | 475 | 470 | 475 | 66,000 | 4,750 |
| 2001-10-18 | 477 | 480 | 476 | 476 | 84,000 | 4,760 |
| 2001-10-17 | 478 | 480 | 476 | 479 | 59,000 | 4,790 |
| 2001-10-16 | 479 | 480 | 477 | 479 | 58,000 | 4,790 |
| 2001-10-15 | 485 | 485 | 477 | 480 | 45,000 | 4,800 |
| 2001-10-12 | 480 | 490 | 478 | 490 | 155,000 | 4,900 |
| 2001-10-11 | 478 | 481 | 477 | 480 | 127,000 | 4,800 |
| 2001-10-10 | 480 | 480 | 478 | 478 | 75,000 | 4,780 |
| 2001-10-09 | 479 | 479 | 470 | 470 | 22,000 | 4,700 |
| 2001-10-05 | 479 | 480 | 477 | 480 | 15,000 | 4,800 |
| 2001-10-04 | 478 | 480 | 477 | 480 | 42,000 | 4,800 |
| 2001-10-03 | 480 | 481 | 476 | 478 | 60,000 | 4,780 |
| 2001-10-02 | 487 | 487 | 477 | 480 | 98,000 | 4,800 |
| 2001-10-01 | 486 | 490 | 481 | 487 | 84,000 | 4,870 |
| 2001-09-28 | 488 | 495 | 486 | 491 | 50,000 | 4,910 |
| 2001-09-27 | 480 | 480 | 479 | 480 | 28,000 | 4,800 |
| 2001-09-26 | 472 | 480 | 472 | 472 | 22,000 | 4,720 |
| 2001-09-25 | 480 | 481 | 472 | 472 | 31,000 | 4,720 |
| 2001-09-21 | 480 | 480 | 475 | 480 | 72,000 | 4,800 |
| 2001-09-20 | 475 | 480 | 472 | 480 | 28,000 | 4,800 |
| 2001-09-19 | 484 | 484 | 474 | 482 | 35,000 | 4,820 |
| 2001-09-18 | 510 | 519 | 489 | 489 | 59,000 | 4,890 |
| 2001-09-17 | 500 | 500 | 485 | 492 | 30,000 | 4,920 |
| 2001-09-14 | 501 | 504 | 494 | 500 | 103,000 | 5,000 |
| 2001-09-13 | 475 | 486 | 475 | 486 | 21,000 | 4,860 |
| 2001-09-12 | 479 | 479 | 470 | 475 | 40,000 | 4,750 |
| 2001-09-11 | 485 | 485 | 481 | 485 | 60,000 | 4,850 |
| 2001-09-10 | 492 | 502 | 485 | 485 | 36,000 | 4,850 |
| 2001-09-07 | 505 | 506 | 502 | 502 | 22,000 | 5,020 |
| 2001-09-06 | 490 | 508 | 490 | 505 | 21,000 | 5,050 |
| 2001-09-05 | 500 | 509 | 500 | 500 | 31,000 | 5,000 |
| 2001-09-04 | 506 | 510 | 496 | 510 | 53,000 | 5,100 |
| 2001-09-03 | 498 | 504 | 490 | 494 | 32,000 | 4,940 |
| 2001-08-31 | 510 | 511 | 502 | 503 | 77,000 | 5,030 |
| 2001-08-30 | 505 | 510 | 504 | 510 | 39,000 | 5,100 |
| 2001-08-29 | 510 | 510 | 505 | 505 | 33,000 | 5,050 |
| 2001-08-28 | 509 | 511 | 505 | 511 | 124,000 | 5,110 |
| 2001-08-27 | 510 | 512 | 508 | 509 | 122,000 | 5,090 |
| 2001-08-24 | 503 | 510 | 502 | 507 | 59,000 | 5,070 |
| 2001-08-23 | 500 | 505 | 500 | 503 | 37,000 | 5,030 |
| 2001-08-22 | 510 | 514 | 509 | 509 | 63,000 | 5,090 |
| 2001-08-21 | 502 | 514 | 502 | 510 | 62,000 | 5,100 |
| 2001-08-20 | 502 | 506 | 497 | 502 | 50,000 | 5,020 |
| 2001-08-17 | 486 | 498 | 486 | 492 | 48,000 | 4,920 |
| 2001-08-16 | 500 | 502 | 486 | 490 | 48,000 | 4,900 |
| 2001-08-15 | 500 | 505 | 490 | 500 | 33,000 | 5,000 |
| 2001-08-14 | 502 | 510 | 500 | 500 | 34,000 | 5,000 |
| 2001-08-13 | 490 | 502 | 490 | 502 | 27,000 | 5,020 |
| 2001-08-10 | 479 | 504 | 479 | 500 | 33,000 | 5,000 |
| 2001-08-09 | 514 | 518 | 472 | 472 | 47,000 | 4,720 |
| 2001-08-08 | 519 | 519 | 511 | 518 | 56,000 | 5,180 |
| 2001-08-07 | 518 | 532 | 510 | 514 | 75,000 | 5,140 |
| 2001-08-06 | 530 | 545 | 530 | 532 | 43,000 | 5,320 |
| 2001-08-03 | 542 | 546 | 540 | 540 | 24,000 | 5,400 |
| 2001-08-02 | 540 | 558 | 540 | 550 | 78,000 | 5,500 |
| 2001-08-01 | 549 | 560 | 549 | 560 | 109,000 | 5,600 |
| 2001-07-31 | 541 | 550 | 541 | 549 | 40,000 | 5,490 |
| 2001-07-30 | 546 | 549 | 541 | 541 | 12,000 | 5,410 |
| 2001-07-27 | 541 | 549 | 541 | 546 | 26,000 | 5,460 |
| 2001-07-26 | 544 | 545 | 544 | 545 | 23,000 | 5,450 |
| 2001-07-25 | 547 | 551 | 543 | 543 | 61,000 | 5,430 |
| 2001-07-24 | 545 | 550 | 544 | 548 | 57,000 | 5,480 |
| 2001-07-23 | 546 | 549 | 536 | 549 | 135,000 | 5,490 |
| 2001-07-19 | 545 | 547 | 545 | 546 | 47,000 | 5,460 |
| 2001-07-18 | 550 | 550 | 543 | 545 | 49,000 | 5,450 |
| 2001-07-17 | 543 | 550 | 543 | 546 | 20,000 | 5,460 |
| 2001-07-16 | 552 | 552 | 548 | 548 | 22,000 | 5,480 |
| 2001-07-13 | 546 | 553 | 546 | 553 | 48,000 | 5,530 |
| 2001-07-12 | 550 | 550 | 548 | 549 | 24,000 | 5,490 |
| 2001-07-11 | 545 | 550 | 545 | 548 | 24,000 | 5,480 |
| 2001-07-10 | 550 | 555 | 544 | 555 | 65,000 | 5,550 |
| 2001-07-09 | 557 | 560 | 549 | 559 | 63,000 | 5,590 |
| 2001-07-06 | 576 | 590 | 560 | 587 | 17,000 | 5,870 |
| 2001-07-05 | 578 | 578 | 575 | 577 | 17,000 | 5,770 |
| 2001-07-04 | 580 | 580 | 572 | 578 | 19,000 | 5,780 |
| 2001-07-03 | 602 | 602 | 586 | 600 | 39,000 | 6,000 |
| 2001-07-02 | 604 | 604 | 590 | 604 | 34,000 | 6,040 |
| 2001-06-29 | 600 | 605 | 600 | 605 | 50,000 | 6,050 |
| 2001-06-28 | 595 | 602 | 595 | 600 | 38,000 | 6,000 |
| 2001-06-27 | 603 | 603 | 595 | 595 | 25,000 | 5,950 |
| 2001-06-26 | 595 | 604 | 595 | 603 | 35,000 | 6,030 |
| 2001-06-25 | 600 | 605 | 597 | 597 | 87,000 | 5,970 |
| 2001-06-22 | 588 | 600 | 588 | 600 | 72,000 | 6,000 |
| 2001-06-21 | 571 | 583 | 571 | 583 | 29,000 | 5,830 |
| 2001-06-20 | 587 | 587 | 552 | 568 | 27,000 | 5,680 |
| 2001-06-19 | 590 | 590 | 586 | 587 | 29,000 | 5,870 |
| 2001-06-18 | 586 | 586 | 574 | 574 | 43,000 | 5,740 |
| 2001-06-15 | 586 | 586 | 585 | 586 | 30,000 | 5,860 |
| 2001-06-14 | 586 | 590 | 583 | 586 | 17,000 | 5,860 |
| 2001-06-13 | 581 | 586 | 581 | 586 | 15,000 | 5,860 |
| 2001-06-12 | 584 | 584 | 572 | 581 | 44,000 | 5,810 |
| 2001-06-11 | 580 | 584 | 575 | 584 | 45,000 | 5,840 |
| 2001-06-08 | 588 | 588 | 578 | 583 | 211,000 | 5,830 |
| 2001-06-07 | 541 | 558 | 541 | 558 | 6,000 | 5,580 |
| 2001-06-06 | 539 | 541 | 538 | 541 | 12,000 | 5,410 |
| 2001-06-05 | 547 | 559 | 539 | 539 | 25,000 | 5,390 |
| 2001-06-04 | 559 | 559 | 557 | 557 | 29,000 | 5,570 |
| 2001-06-01 | 559 | 559 | 550 | 554 | 31,000 | 5,540 |
| 2001-05-31 | 551 | 554 | 549 | 551 | 19,000 | 5,510 |
| 2001-05-30 | 555 | 560 | 555 | 559 | 37,000 | 5,590 |
| 2001-05-29 | 561 | 568 | 560 | 560 | 16,000 | 5,600 |
| 2001-05-28 | 590 | 590 | 558 | 568 | 27,000 | 5,680 |
| 2001-05-25 | 580 | 600 | 580 | 582 | 49,000 | 5,820 |
| 2001-05-24 | 571 | 580 | 571 | 580 | 33,000 | 5,800 |
| 2001-05-23 | 567 | 579 | 567 | 571 | 16,000 | 5,710 |
| 2001-05-22 | 565 | 570 | 565 | 567 | 19,000 | 5,670 |
| 2001-05-21 | 558 | 567 | 558 | 565 | 32,000 | 5,650 |
| 2001-05-18 | 558 | 560 | 558 | 558 | 35,000 | 5,580 |
| 2001-05-17 | 543 | 553 | 542 | 553 | 24,000 | 5,530 |
| 2001-05-16 | 550 | 550 | 531 | 541 | 63,000 | 5,410 |
| 2001-05-15 | 548 | 552 | 548 | 552 | 31,000 | 5,520 |
| 2001-05-14 | 550 | 550 | 549 | 549 | 21,000 | 5,490 |
| 2001-05-11 | 565 | 565 | 551 | 556 | 59,000 | 5,560 |
| 2001-05-10 | 585 | 585 | 576 | 577 | 15,000 | 5,770 |
| 2001-05-09 | 593 | 593 | 588 | 593 | 16,000 | 5,930 |
| 2001-05-08 | 587 | 597 | 587 | 593 | 20,000 | 5,930 |
| 2001-05-07 | 597 | 597 | 593 | 596 | 24,000 | 5,960 |
| 2001-05-02 | 598 | 599 | 596 | 599 | 43,000 | 5,990 |
| 2001-05-01 | 577 | 590 | 577 | 590 | 27,000 | 5,900 |
| 2001-04-27 | 584 | 588 | 572 | 572 | 15,000 | 5,720 |
| 2001-04-26 | 590 | 590 | 575 | 575 | 14,000 | 5,750 |
| 2001-04-25 | 593 | 595 | 591 | 591 | 10,000 | 5,910 |
| 2001-04-24 | 595 | 598 | 591 | 594 | 51,000 | 5,940 |
| 2001-04-23 | 594 | 595 | 594 | 595 | 34,000 | 5,950 |
| 2001-04-20 | 590 | 594 | 582 | 594 | 21,000 | 5,940 |
| 2001-04-19 | 583 | 594 | 575 | 594 | 24,000 | 5,940 |
| 2001-04-18 | 579 | 590 | 579 | 589 | 73,000 | 5,890 |
| 2001-04-17 | 540 | 559 | 539 | 559 | 38,000 | 5,590 |
| 2001-04-16 | 543 | 545 | 540 | 540 | 23,000 | 5,400 |
| 2001-04-13 | 548 | 548 | 540 | 540 | 20,000 | 5,400 |
| 2001-04-12 | 565 | 565 | 548 | 548 | 7,000 | 5,480 |
| 2001-04-11 | 565 | 570 | 544 | 552 | 17,000 | 5,520 |
| 2001-04-10 | 560 | 571 | 545 | 545 | 37,000 | 5,450 |
| 2001-04-09 | 585 | 585 | 570 | 570 | 11,000 | 5,700 |
| 2001-04-06 | 587 | 588 | 576 | 580 | 25,000 | 5,800 |
| 2001-04-05 | 597 | 600 | 586 | 595 | 58,000 | 5,950 |
| 2001-04-04 | 584 | 595 | 581 | 589 | 71,000 | 5,890 |
| 2001-04-03 | 595 | 596 | 580 | 588 | 91,000 | 5,880 |
| 2001-04-02 | 552 | 552 | 532 | 539 | 30,000 | 5,390 |
| 2001-03-30 | 582 | 582 | 552 | 552 | 21,000 | 5,520 |
| 2001-03-29 | 598 | 598 | 560 | 560 | 20,000 | 5,600 |
| 2001-03-28 | 570 | 598 | 570 | 598 | 19,000 | 5,980 |
| 2001-03-27 | 598 | 600 | 585 | 585 | 28,000 | 5,850 |
| 2001-03-26 | 580 | 600 | 578 | 600 | 87,000 | 6,000 |
| 2001-03-23 | 579 | 580 | 570 | 580 | 25,000 | 5,800 |
| 2001-03-22 | 570 | 580 | 570 | 570 | 34,000 | 5,700 |
| 2001-03-21 | 550 | 570 | 550 | 570 | 70,000 | 5,700 |
| 2001-03-19 | 525 | 550 | 525 | 550 | 14,000 | 5,500 |
| 2001-03-16 | 549 | 556 | 527 | 527 | 33,000 | 5,270 |
| 2001-03-15 | 501 | 550 | 501 | 550 | 24,000 | 5,500 |
| 2001-03-14 | 539 | 539 | 520 | 527 | 12,000 | 5,270 |
| 2001-03-13 | 530 | 540 | 523 | 540 | 14,000 | 5,400 |
| 2001-03-12 | 555 | 555 | 547 | 547 | 21,000 | 5,470 |
| 2001-03-09 | 525 | 545 | 525 | 545 | 113,000 | 5,450 |
| 2001-03-08 | 538 | 552 | 532 | 552 | 19,000 | 5,520 |
| 2001-03-07 | 535 | 540 | 525 | 540 | 13,000 | 5,400 |
| 2001-03-06 | 523 | 543 | 522 | 543 | 27,000 | 5,430 |
| 2001-03-05 | 525 | 526 | 523 | 523 | 16,000 | 5,230 |
| 2001-03-02 | 550 | 550 | 523 | 523 | 48,000 | 5,230 |
| 2001-03-01 | 549 | 551 | 535 | 535 | 14,000 | 5,350 |
| 2001-02-28 | 549 | 550 | 535 | 549 | 16,000 | 5,490 |
| 2001-02-27 | 568 | 568 | 554 | 560 | 24,000 | 5,600 |
| 2001-02-26 | 569 | 569 | 564 | 568 | 16,000 | 5,680 |
| 2001-02-23 | 535 | 560 | 520 | 555 | 22,000 | 5,550 |
| 2001-02-22 | 550 | 550 | 535 | 535 | 33,000 | 5,350 |
| 2001-02-21 | 548 | 550 | 548 | 550 | 31,000 | 5,500 |
| 2001-02-20 | 539 | 548 | 539 | 548 | 22,000 | 5,480 |
| 2001-02-19 | 537 | 537 | 523 | 537 | 11,000 | 5,370 |
| 2001-02-16 | 542 | 542 | 534 | 540 | 19,000 | 5,400 |
| 2001-02-15 | 554 | 555 | 534 | 552 | 23,000 | 5,520 |
| 2001-02-14 | 540 | 554 | 540 | 554 | 5,000 | 5,540 |
| 2001-02-13 | 517 | 541 | 517 | 540 | 5,000 | 5,400 |
| 2001-02-09 | 540 | 558 | 540 | 557 | 6,000 | 5,570 |
| 2001-02-08 | 543 | 544 | 520 | 540 | 21,000 | 5,400 |
| 2001-02-07 | 553 | 563 | 550 | 553 | 14,000 | 5,530 |
| 2001-02-06 | 563 | 564 | 545 | 563 | 15,000 | 5,630 |
| 2001-02-05 | 578 | 578 | 577 | 577 | 10,000 | 5,770 |
| 2001-02-02 | 585 | 589 | 580 | 588 | 26,000 | 5,880 |
| 2001-02-01 | 585 | 585 | 568 | 575 | 17,000 | 5,750 |
| 2001-01-31 | 575 | 580 | 569 | 580 | 18,000 | 5,800 |
| 2001-01-30 | 580 | 585 | 575 | 575 | 12,000 | 5,750 |
| 2001-01-29 | 567 | 584 | 567 | 580 | 9,000 | 5,800 |
| 2001-01-26 | 580 | 595 | 576 | 595 | 26,000 | 5,950 |
| 2001-01-25 | 585 | 590 | 585 | 590 | 5,000 | 5,900 |
| 2001-01-24 | 591 | 593 | 585 | 585 | 5,000 | 5,850 |
| 2001-01-23 | 599 | 599 | 596 | 599 | 15,000 | 5,990 |
| 2001-01-22 | 599 | 599 | 585 | 585 | 50,000 | 5,850 |
| 2001-01-19 | 590 | 600 | 590 | 599 | 14,000 | 5,990 |
| 2001-01-18 | 599 | 600 | 595 | 600 | 97,000 | 6,000 |
| 2001-01-17 | 590 | 590 | 580 | 590 | 29,000 | 5,900 |
| 2001-01-16 | 578 | 590 | 560 | 590 | 15,000 | 5,900 |
| 2001-01-15 | 580 | 581 | 573 | 573 | 5,000 | 5,730 |
| 2001-01-12 | 579 | 588 | 579 | 588 | 18,000 | 5,880 |
| 2001-01-11 | 565 | 580 | 565 | 580 | 26,000 | 5,800 |
| 2001-01-10 | 560 | 577 | 560 | 560 | 11,000 | 5,600 |
| 2001-01-09 | 561 | 570 | 560 | 570 | 9,000 | 5,700 |
| 2001-01-05 | 571 | 571 | 570 | 570 | 30,000 | 5,700 |
| 2001-01-04 | 600 | 600 | 551 | 551 | 21,000 | 5,510 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.05株 [1994-10-13]1株→1.088株 [1993-01-29]1株→1.047株 [1988-01-27]1株→1.049株
