8392 (株)大分銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 535 | 548 | 535 | 548 | 13,000 | 5,480 |
| 2003-12-29 | 540 | 540 | 529 | 532 | 28,000 | 5,320 |
| 2003-12-26 | 549 | 550 | 541 | 541 | 55,000 | 5,410 |
| 2003-12-25 | 549 | 549 | 545 | 549 | 10,000 | 5,490 |
| 2003-12-24 | 547 | 547 | 544 | 544 | 21,000 | 5,440 |
| 2003-12-22 | 541 | 544 | 541 | 544 | 44,000 | 5,440 |
| 2003-12-19 | 541 | 543 | 534 | 541 | 52,000 | 5,410 |
| 2003-12-18 | 545 | 547 | 539 | 546 | 39,000 | 5,460 |
| 2003-12-17 | 550 | 550 | 544 | 544 | 7,000 | 5,440 |
| 2003-12-16 | 539 | 550 | 539 | 547 | 24,000 | 5,470 |
| 2003-12-15 | 540 | 549 | 540 | 544 | 38,000 | 5,440 |
| 2003-12-12 | 555 | 555 | 540 | 544 | 172,000 | 5,440 |
| 2003-12-11 | 543 | 549 | 539 | 549 | 34,000 | 5,490 |
| 2003-12-10 | 544 | 545 | 538 | 542 | 25,000 | 5,420 |
| 2003-12-09 | 559 | 559 | 534 | 549 | 135,000 | 5,490 |
| 2003-12-08 | 525 | 560 | 523 | 559 | 72,000 | 5,590 |
| 2003-12-05 | 515 | 519 | 510 | 519 | 27,000 | 5,190 |
| 2003-12-04 | 510 | 519 | 510 | 516 | 13,000 | 5,160 |
| 2003-12-03 | 522 | 522 | 516 | 519 | 23,000 | 5,190 |
| 2003-12-02 | 523 | 526 | 516 | 522 | 49,000 | 5,220 |
| 2003-12-01 | 491 | 522 | 491 | 518 | 42,000 | 5,180 |
| 2003-11-28 | 522 | 522 | 507 | 508 | 53,000 | 5,080 |
| 2003-11-27 | 522 | 526 | 522 | 522 | 12,000 | 5,220 |
| 2003-11-26 | 519 | 524 | 519 | 522 | 11,000 | 5,220 |
| 2003-11-25 | 527 | 527 | 518 | 519 | 27,000 | 5,190 |
| 2003-11-21 | 496 | 509 | 496 | 501 | 19,000 | 5,010 |
| 2003-11-20 | 494 | 501 | 491 | 495 | 43,000 | 4,950 |
| 2003-11-19 | 485 | 524 | 485 | 504 | 49,000 | 5,040 |
| 2003-11-18 | 510 | 516 | 488 | 488 | 53,000 | 4,880 |
| 2003-11-17 | 517 | 517 | 508 | 509 | 37,000 | 5,090 |
| 2003-11-14 | 519 | 519 | 509 | 517 | 30,000 | 5,170 |
| 2003-11-13 | 501 | 511 | 501 | 509 | 17,000 | 5,090 |
| 2003-11-12 | 519 | 519 | 504 | 511 | 28,000 | 5,110 |
| 2003-11-11 | 499 | 525 | 490 | 522 | 48,000 | 5,220 |
| 2003-11-10 | 487 | 499 | 487 | 499 | 13,000 | 4,990 |
| 2003-11-07 | 493 | 501 | 492 | 492 | 38,000 | 4,920 |
| 2003-11-06 | 513 | 526 | 501 | 501 | 29,000 | 5,010 |
| 2003-11-05 | 531 | 535 | 530 | 533 | 42,000 | 5,330 |
| 2003-11-04 | 499 | 530 | 499 | 530 | 46,000 | 5,300 |
| 2003-10-31 | 495 | 499 | 490 | 499 | 26,000 | 4,990 |
| 2003-10-30 | 490 | 492 | 485 | 490 | 26,000 | 4,900 |
| 2003-10-29 | 491 | 500 | 486 | 490 | 25,000 | 4,900 |
| 2003-10-28 | 481 | 489 | 481 | 487 | 67,000 | 4,870 |
| 2003-10-27 | 501 | 503 | 495 | 495 | 21,000 | 4,950 |
| 2003-10-24 | 493 | 513 | 493 | 500 | 59,000 | 5,000 |
| 2003-10-23 | 536 | 536 | 483 | 483 | 64,000 | 4,830 |
| 2003-10-22 | 537 | 537 | 536 | 536 | 38,000 | 5,360 |
| 2003-10-21 | 538 | 540 | 535 | 536 | 43,000 | 5,360 |
| 2003-10-20 | 552 | 552 | 535 | 535 | 25,000 | 5,350 |
| 2003-10-17 | 543 | 551 | 541 | 542 | 25,000 | 5,420 |
| 2003-10-16 | 545 | 547 | 539 | 542 | 19,000 | 5,420 |
| 2003-10-15 | 555 | 556 | 544 | 544 | 31,000 | 5,440 |
| 2003-10-14 | 550 | 558 | 543 | 543 | 20,000 | 5,430 |
| 2003-10-10 | 534 | 558 | 534 | 556 | 57,000 | 5,560 |
| 2003-10-09 | 541 | 541 | 527 | 534 | 31,000 | 5,340 |
| 2003-10-08 | 538 | 558 | 530 | 541 | 46,000 | 5,410 |
| 2003-10-07 | 560 | 560 | 545 | 547 | 20,000 | 5,470 |
| 2003-10-06 | 554 | 564 | 554 | 560 | 18,000 | 5,600 |
| 2003-10-03 | 568 | 568 | 560 | 563 | 21,000 | 5,630 |
| 2003-10-02 | 555 | 570 | 550 | 570 | 53,000 | 5,700 |
| 2003-10-01 | 526 | 545 | 526 | 539 | 48,000 | 5,390 |
| 2003-09-30 | 520 | 525 | 506 | 524 | 44,000 | 5,240 |
| 2003-09-29 | 527 | 528 | 520 | 526 | 19,000 | 5,260 |
| 2003-09-26 | 534 | 545 | 530 | 535 | 26,000 | 5,350 |
| 2003-09-25 | 541 | 546 | 537 | 537 | 25,000 | 5,370 |
| 2003-09-24 | 569 | 570 | 551 | 553 | 40,000 | 5,530 |
| 2003-09-22 | 566 | 570 | 566 | 570 | 40,000 | 5,700 |
| 2003-09-19 | 570 | 572 | 566 | 566 | 31,000 | 5,660 |
| 2003-09-18 | 568 | 570 | 566 | 566 | 49,000 | 5,660 |
| 2003-09-17 | 569 | 569 | 559 | 562 | 34,000 | 5,620 |
| 2003-09-16 | 570 | 570 | 560 | 561 | 24,000 | 5,610 |
| 2003-09-12 | 570 | 570 | 551 | 558 | 213,000 | 5,580 |
| 2003-09-11 | 559 | 559 | 547 | 547 | 30,000 | 5,470 |
| 2003-09-10 | 541 | 550 | 535 | 549 | 34,000 | 5,490 |
| 2003-09-09 | 547 | 550 | 541 | 542 | 37,000 | 5,420 |
| 2003-09-08 | 547 | 547 | 541 | 541 | 32,000 | 5,410 |
| 2003-09-05 | 549 | 550 | 537 | 537 | 34,000 | 5,370 |
| 2003-09-04 | 544 | 550 | 543 | 543 | 20,000 | 5,430 |
| 2003-09-03 | 554 | 554 | 543 | 543 | 40,000 | 5,430 |
| 2003-09-02 | 569 | 569 | 554 | 554 | 48,000 | 5,540 |
| 2003-09-01 | 567 | 569 | 561 | 569 | 33,000 | 5,690 |
| 2003-08-29 | 567 | 571 | 565 | 566 | 41,000 | 5,660 |
| 2003-08-28 | 573 | 573 | 559 | 567 | 69,000 | 5,670 |
| 2003-08-27 | 564 | 570 | 554 | 554 | 49,000 | 5,540 |
| 2003-08-26 | 561 | 569 | 558 | 565 | 64,000 | 5,650 |
| 2003-08-25 | 556 | 572 | 556 | 563 | 32,000 | 5,630 |
| 2003-08-22 | 585 | 585 | 570 | 570 | 27,000 | 5,700 |
| 2003-08-21 | 577 | 585 | 577 | 580 | 45,000 | 5,800 |
| 2003-08-20 | 569 | 577 | 565 | 577 | 23,000 | 5,770 |
| 2003-08-19 | 584 | 584 | 569 | 569 | 28,000 | 5,690 |
| 2003-08-18 | 570 | 577 | 570 | 576 | 11,000 | 5,760 |
| 2003-08-15 | 580 | 580 | 569 | 570 | 26,000 | 5,700 |
| 2003-08-14 | 578 | 581 | 572 | 579 | 24,000 | 5,790 |
| 2003-08-13 | 558 | 570 | 557 | 568 | 29,000 | 5,680 |
| 2003-08-12 | 555 | 566 | 555 | 557 | 39,000 | 5,570 |
| 2003-08-11 | 541 | 550 | 541 | 546 | 24,000 | 5,460 |
| 2003-08-08 | 545 | 546 | 530 | 531 | 42,000 | 5,310 |
| 2003-08-07 | 546 | 550 | 546 | 550 | 24,000 | 5,500 |
| 2003-08-06 | 545 | 551 | 545 | 546 | 16,000 | 5,460 |
| 2003-08-05 | 542 | 551 | 538 | 538 | 54,000 | 5,380 |
| 2003-08-04 | 536 | 545 | 535 | 542 | 70,000 | 5,420 |
| 2003-08-01 | 530 | 542 | 524 | 535 | 74,000 | 5,350 |
| 2003-07-31 | 551 | 552 | 522 | 522 | 75,000 | 5,220 |
| 2003-07-30 | 551 | 558 | 551 | 551 | 47,000 | 5,510 |
| 2003-07-29 | 574 | 574 | 560 | 560 | 46,000 | 5,600 |
| 2003-07-28 | 580 | 580 | 563 | 565 | 36,000 | 5,650 |
| 2003-07-25 | 562 | 579 | 560 | 575 | 48,000 | 5,750 |
| 2003-07-24 | 585 | 585 | 565 | 565 | 37,000 | 5,650 |
| 2003-07-23 | 584 | 585 | 572 | 585 | 47,000 | 5,850 |
| 2003-07-22 | 583 | 585 | 574 | 580 | 84,000 | 5,800 |
| 2003-07-18 | 586 | 590 | 582 | 583 | 55,000 | 5,830 |
| 2003-07-17 | 583 | 586 | 577 | 582 | 25,000 | 5,820 |
| 2003-07-16 | 584 | 590 | 582 | 582 | 48,000 | 5,820 |
| 2003-07-15 | 583 | 583 | 573 | 578 | 27,000 | 5,780 |
| 2003-07-14 | 584 | 584 | 576 | 578 | 19,000 | 5,780 |
| 2003-07-11 | 589 | 589 | 570 | 570 | 36,000 | 5,700 |
| 2003-07-10 | 577 | 593 | 566 | 593 | 46,000 | 5,930 |
| 2003-07-09 | 585 | 587 | 573 | 576 | 25,000 | 5,760 |
| 2003-07-08 | 593 | 593 | 584 | 590 | 27,000 | 5,900 |
| 2003-07-07 | 595 | 595 | 588 | 591 | 73,000 | 5,910 |
| 2003-07-04 | 575 | 594 | 575 | 594 | 52,000 | 5,940 |
| 2003-07-03 | 599 | 599 | 590 | 593 | 77,000 | 5,930 |
| 2003-07-02 | 594 | 598 | 589 | 597 | 86,000 | 5,970 |
| 2003-07-01 | 592 | 595 | 588 | 591 | 132,000 | 5,910 |
| 2003-06-30 | 596 | 596 | 590 | 591 | 69,000 | 5,910 |
| 2003-06-27 | 580 | 592 | 574 | 586 | 58,000 | 5,860 |
| 2003-06-26 | 563 | 572 | 562 | 572 | 56,000 | 5,720 |
| 2003-06-25 | 560 | 566 | 556 | 562 | 81,000 | 5,620 |
| 2003-06-24 | 550 | 557 | 550 | 555 | 87,000 | 5,550 |
| 2003-06-23 | 541 | 550 | 541 | 549 | 66,000 | 5,490 |
| 2003-06-20 | 535 | 543 | 535 | 541 | 21,000 | 5,410 |
| 2003-06-19 | 544 | 545 | 544 | 545 | 13,000 | 5,450 |
| 2003-06-18 | 552 | 552 | 544 | 544 | 42,000 | 5,440 |
| 2003-06-17 | 545 | 550 | 545 | 548 | 34,000 | 5,480 |
| 2003-06-16 | 544 | 545 | 536 | 545 | 25,000 | 5,450 |
| 2003-06-13 | 548 | 550 | 541 | 541 | 261,000 | 5,410 |
| 2003-06-12 | 547 | 548 | 534 | 534 | 28,000 | 5,340 |
| 2003-06-11 | 544 | 548 | 541 | 541 | 69,000 | 5,410 |
| 2003-06-10 | 525 | 540 | 517 | 533 | 22,000 | 5,330 |
| 2003-06-09 | 540 | 540 | 532 | 535 | 18,000 | 5,350 |
| 2003-06-06 | 540 | 545 | 540 | 541 | 30,000 | 5,410 |
| 2003-06-05 | 538 | 543 | 538 | 542 | 19,000 | 5,420 |
| 2003-06-04 | 543 | 544 | 538 | 538 | 13,000 | 5,380 |
| 2003-06-03 | 546 | 548 | 536 | 548 | 78,000 | 5,480 |
| 2003-06-02 | 540 | 549 | 540 | 549 | 27,000 | 5,490 |
| 2003-05-30 | 530 | 540 | 520 | 540 | 48,000 | 5,400 |
| 2003-05-29 | 520 | 530 | 513 | 530 | 47,000 | 5,300 |
| 2003-05-28 | 512 | 520 | 512 | 517 | 21,000 | 5,170 |
| 2003-05-27 | 530 | 530 | 503 | 503 | 24,000 | 5,030 |
| 2003-05-26 | 530 | 530 | 520 | 530 | 16,000 | 5,300 |
| 2003-05-23 | 506 | 533 | 506 | 530 | 62,000 | 5,300 |
| 2003-05-22 | 512 | 519 | 512 | 515 | 45,000 | 5,150 |
| 2003-05-21 | 516 | 519 | 502 | 502 | 65,000 | 5,020 |
| 2003-05-20 | 529 | 529 | 510 | 516 | 46,000 | 5,160 |
| 2003-05-19 | 544 | 544 | 510 | 529 | 59,000 | 5,290 |
| 2003-05-16 | 545 | 549 | 535 | 548 | 37,000 | 5,480 |
| 2003-05-15 | 520 | 540 | 520 | 540 | 37,000 | 5,400 |
| 2003-05-14 | 544 | 565 | 543 | 543 | 101,000 | 5,430 |
| 2003-05-13 | 531 | 547 | 531 | 544 | 50,000 | 5,440 |
| 2003-05-12 | 528 | 533 | 528 | 531 | 38,000 | 5,310 |
| 2003-05-09 | 513 | 530 | 511 | 530 | 40,000 | 5,300 |
| 2003-05-08 | 526 | 526 | 519 | 519 | 32,000 | 5,190 |
| 2003-05-07 | 532 | 532 | 516 | 516 | 38,000 | 5,160 |
| 2003-05-06 | 526 | 535 | 523 | 532 | 68,000 | 5,320 |
| 2003-05-02 | 528 | 528 | 516 | 522 | 74,000 | 5,220 |
| 2003-05-01 | 509 | 529 | 509 | 529 | 134,000 | 5,290 |
| 2003-04-30 | 513 | 515 | 509 | 509 | 70,000 | 5,090 |
| 2003-04-28 | 509 | 513 | 508 | 513 | 26,000 | 5,130 |
| 2003-04-25 | 513 | 514 | 510 | 510 | 42,000 | 5,100 |
| 2003-04-24 | 514 | 514 | 500 | 507 | 46,000 | 5,070 |
| 2003-04-23 | 517 | 517 | 515 | 515 | 23,000 | 5,150 |
| 2003-04-22 | 518 | 519 | 509 | 517 | 44,000 | 5,170 |
| 2003-04-21 | 507 | 519 | 507 | 519 | 98,000 | 5,190 |
| 2003-04-18 | 510 | 510 | 507 | 507 | 56,000 | 5,070 |
| 2003-04-17 | 509 | 510 | 508 | 510 | 40,000 | 5,100 |
| 2003-04-16 | 505 | 510 | 500 | 510 | 42,000 | 5,100 |
| 2003-04-15 | 506 | 510 | 503 | 504 | 55,000 | 5,040 |
| 2003-04-14 | 500 | 506 | 498 | 503 | 44,000 | 5,030 |
| 2003-04-11 | 493 | 500 | 493 | 500 | 49,000 | 5,000 |
| 2003-04-10 | 498 | 500 | 496 | 496 | 25,000 | 4,960 |
| 2003-04-09 | 501 | 501 | 495 | 497 | 28,000 | 4,970 |
| 2003-04-08 | 496 | 500 | 496 | 500 | 6,000 | 5,000 |
| 2003-04-07 | 505 | 505 | 494 | 495 | 17,000 | 4,950 |
| 2003-04-04 | 505 | 505 | 498 | 502 | 23,000 | 5,020 |
| 2003-04-03 | 510 | 510 | 500 | 505 | 30,000 | 5,050 |
| 2003-04-02 | 491 | 509 | 491 | 509 | 47,000 | 5,090 |
| 2003-04-01 | 482 | 487 | 475 | 487 | 42,000 | 4,870 |
| 2003-03-31 | 509 | 509 | 485 | 486 | 26,000 | 4,860 |
| 2003-03-28 | 508 | 510 | 500 | 510 | 45,000 | 5,100 |
| 2003-03-27 | 492 | 510 | 492 | 509 | 52,000 | 5,090 |
| 2003-03-26 | 495 | 500 | 486 | 500 | 49,000 | 5,000 |
| 2003-03-25 | 497 | 503 | 481 | 492 | 117,000 | 4,920 |
| 2003-03-24 | 467 | 497 | 467 | 497 | 92,000 | 4,970 |
| 2003-03-20 | 468 | 468 | 459 | 466 | 56,000 | 4,660 |
| 2003-03-19 | 457 | 463 | 454 | 463 | 42,000 | 4,630 |
| 2003-03-18 | 464 | 465 | 459 | 465 | 69,000 | 4,650 |
| 2003-03-17 | 453 | 458 | 452 | 455 | 45,000 | 4,550 |
| 2003-03-14 | 456 | 458 | 450 | 453 | 281,000 | 4,530 |
| 2003-03-13 | 459 | 461 | 454 | 454 | 40,000 | 4,540 |
| 2003-03-12 | 454 | 460 | 454 | 459 | 61,000 | 4,590 |
| 2003-03-11 | 456 | 461 | 452 | 459 | 69,000 | 4,590 |
| 2003-03-10 | 455 | 457 | 452 | 455 | 64,000 | 4,550 |
| 2003-03-07 | 465 | 465 | 456 | 463 | 52,000 | 4,630 |
| 2003-03-06 | 459 | 469 | 459 | 466 | 51,000 | 4,660 |
| 2003-03-05 | 457 | 462 | 457 | 457 | 26,000 | 4,570 |
| 2003-03-04 | 455 | 465 | 455 | 462 | 95,000 | 4,620 |
| 2003-03-03 | 460 | 460 | 451 | 455 | 30,000 | 4,550 |
| 2003-02-28 | 460 | 462 | 459 | 460 | 31,000 | 4,600 |
| 2003-02-27 | 454 | 460 | 453 | 460 | 32,000 | 4,600 |
| 2003-02-26 | 455 | 455 | 445 | 455 | 47,000 | 4,550 |
| 2003-02-25 | 472 | 472 | 453 | 455 | 52,000 | 4,550 |
| 2003-02-24 | 484 | 484 | 472 | 472 | 19,000 | 4,720 |
| 2003-02-21 | 484 | 488 | 482 | 483 | 56,000 | 4,830 |
| 2003-02-20 | 491 | 491 | 483 | 484 | 39,000 | 4,840 |
| 2003-02-19 | 495 | 497 | 491 | 491 | 18,000 | 4,910 |
| 2003-02-18 | 510 | 510 | 495 | 498 | 41,000 | 4,980 |
| 2003-02-17 | 499 | 510 | 499 | 509 | 24,000 | 5,090 |
| 2003-02-14 | 494 | 498 | 493 | 496 | 78,000 | 4,960 |
| 2003-02-13 | 499 | 501 | 495 | 495 | 40,000 | 4,950 |
| 2003-02-12 | 503 | 503 | 498 | 500 | 55,000 | 5,000 |
| 2003-02-10 | 494 | 498 | 492 | 498 | 22,000 | 4,980 |
| 2003-02-07 | 500 | 501 | 495 | 495 | 10,000 | 4,950 |
| 2003-02-06 | 504 | 504 | 496 | 496 | 20,000 | 4,960 |
| 2003-02-05 | 507 | 508 | 502 | 504 | 31,000 | 5,040 |
| 2003-02-04 | 499 | 510 | 499 | 507 | 80,000 | 5,070 |
| 2003-02-03 | 477 | 498 | 477 | 498 | 38,000 | 4,980 |
| 2003-01-31 | 480 | 484 | 476 | 476 | 58,000 | 4,760 |
| 2003-01-30 | 486 | 486 | 481 | 482 | 29,000 | 4,820 |
| 2003-01-29 | 501 | 501 | 481 | 486 | 51,000 | 4,860 |
| 2003-01-28 | 500 | 507 | 495 | 500 | 35,000 | 5,000 |
| 2003-01-27 | 506 | 510 | 504 | 510 | 14,000 | 5,100 |
| 2003-01-24 | 500 | 510 | 500 | 506 | 17,000 | 5,060 |
| 2003-01-23 | 511 | 511 | 506 | 510 | 19,000 | 5,100 |
| 2003-01-22 | 515 | 518 | 515 | 515 | 48,000 | 5,150 |
| 2003-01-21 | 501 | 520 | 501 | 515 | 37,000 | 5,150 |
| 2003-01-20 | 510 | 510 | 499 | 499 | 24,000 | 4,990 |
| 2003-01-17 | 502 | 513 | 502 | 509 | 27,000 | 5,090 |
| 2003-01-16 | 504 | 512 | 494 | 511 | 25,000 | 5,110 |
| 2003-01-15 | 520 | 525 | 518 | 524 | 50,000 | 5,240 |
| 2003-01-14 | 511 | 518 | 511 | 518 | 14,000 | 5,180 |
| 2003-01-10 | 508 | 520 | 508 | 511 | 39,000 | 5,110 |
| 2003-01-09 | 502 | 508 | 491 | 508 | 17,000 | 5,080 |
| 2003-01-08 | 520 | 520 | 513 | 513 | 15,000 | 5,130 |
| 2003-01-07 | 530 | 530 | 523 | 524 | 54,000 | 5,240 |
| 2003-01-06 | 517 | 530 | 517 | 530 | 47,000 | 5,300 |
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
