8392 (株)大分銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 982 | 985 | 950 | 950 | 82,000 | 9,500 |
| 2005-12-29 | 994 | 994 | 977 | 982 | 147,000 | 9,820 |
| 2005-12-28 | 972 | 986 | 965 | 986 | 47,000 | 9,860 |
| 2005-12-27 | 979 | 982 | 966 | 972 | 96,000 | 9,720 |
| 2005-12-26 | 991 | 995 | 976 | 978 | 107,000 | 9,780 |
| 2005-12-22 | 1,000 | 1,007 | 978 | 984 | 158,000 | 9,840 |
| 2005-12-21 | 988 | 1,005 | 988 | 1,004 | 188,000 | 10,040 |
| 2005-12-20 | 985 | 1,000 | 974 | 995 | 212,000 | 9,950 |
| 2005-12-19 | 995 | 997 | 972 | 983 | 74,000 | 9,830 |
| 2005-12-16 | 972 | 1,009 | 965 | 994 | 569,000 | 9,940 |
| 2005-12-15 | 965 | 975 | 957 | 971 | 100,000 | 9,710 |
| 2005-12-14 | 987 | 988 | 955 | 970 | 156,000 | 9,700 |
| 2005-12-13 | 990 | 990 | 973 | 987 | 133,000 | 9,870 |
| 2005-12-12 | 970 | 990 | 966 | 990 | 220,000 | 9,900 |
| 2005-12-09 | 940 | 958 | 935 | 953 | 290,000 | 9,530 |
| 2005-12-08 | 979 | 980 | 935 | 943 | 257,000 | 9,430 |
| 2005-12-07 | 976 | 988 | 975 | 979 | 174,000 | 9,790 |
| 2005-12-06 | 969 | 994 | 969 | 975 | 303,000 | 9,750 |
| 2005-12-05 | 964 | 971 | 947 | 966 | 124,000 | 9,660 |
| 2005-12-02 | 969 | 969 | 959 | 964 | 108,000 | 9,640 |
| 2005-12-01 | 935 | 962 | 935 | 962 | 151,000 | 9,620 |
| 2005-11-30 | 942 | 950 | 926 | 935 | 103,000 | 9,350 |
| 2005-11-29 | 948 | 967 | 948 | 951 | 169,000 | 9,510 |
| 2005-11-28 | 944 | 951 | 907 | 948 | 150,000 | 9,480 |
| 2005-11-25 | 920 | 944 | 919 | 939 | 133,000 | 9,390 |
| 2005-11-24 | 958 | 959 | 926 | 926 | 126,000 | 9,260 |
| 2005-11-22 | 967 | 969 | 959 | 963 | 113,000 | 9,630 |
| 2005-11-21 | 992 | 992 | 961 | 967 | 226,000 | 9,670 |
| 2005-11-18 | 982 | 993 | 980 | 992 | 196,000 | 9,920 |
| 2005-11-17 | 977 | 980 | 961 | 977 | 163,000 | 9,770 |
| 2005-11-16 | 966 | 980 | 960 | 976 | 327,000 | 9,760 |
| 2005-11-15 | 939 | 986 | 939 | 981 | 403,000 | 9,810 |
| 2005-11-14 | 958 | 958 | 927 | 929 | 54,000 | 9,290 |
| 2005-11-11 | 935 | 965 | 935 | 955 | 106,000 | 9,550 |
| 2005-11-10 | 930 | 935 | 916 | 935 | 78,000 | 9,350 |
| 2005-11-09 | 965 | 965 | 938 | 944 | 76,000 | 9,440 |
| 2005-11-08 | 978 | 979 | 955 | 965 | 104,000 | 9,650 |
| 2005-11-07 | 985 | 994 | 961 | 979 | 132,000 | 9,790 |
| 2005-11-04 | 980 | 997 | 969 | 977 | 155,000 | 9,770 |
| 2005-11-02 | 1,000 | 1,000 | 980 | 989 | 206,000 | 9,890 |
| 2005-11-01 | 981 | 1,000 | 980 | 1,000 | 232,000 | 10,000 |
| 2005-10-31 | 930 | 978 | 921 | 978 | 281,000 | 9,780 |
| 2005-10-28 | 898 | 916 | 893 | 916 | 147,000 | 9,160 |
| 2005-10-27 | 896 | 913 | 884 | 913 | 216,000 | 9,130 |
| 2005-10-26 | 887 | 898 | 885 | 895 | 121,000 | 8,950 |
| 2005-10-25 | 863 | 896 | 863 | 883 | 111,000 | 8,830 |
| 2005-10-24 | 870 | 876 | 855 | 871 | 179,000 | 8,710 |
| 2005-10-21 | 850 | 868 | 847 | 868 | 243,000 | 8,680 |
| 2005-10-20 | 853 | 872 | 842 | 871 | 233,000 | 8,710 |
| 2005-10-19 | 847 | 857 | 839 | 853 | 160,000 | 8,530 |
| 2005-10-18 | 842 | 860 | 842 | 847 | 128,000 | 8,470 |
| 2005-10-17 | 842 | 855 | 837 | 841 | 113,000 | 8,410 |
| 2005-10-14 | 845 | 845 | 834 | 839 | 69,000 | 8,390 |
| 2005-10-13 | 827 | 850 | 827 | 850 | 132,000 | 8,500 |
| 2005-10-12 | 823 | 879 | 823 | 857 | 291,000 | 8,570 |
| 2005-10-11 | 799 | 833 | 799 | 833 | 112,000 | 8,330 |
| 2005-10-07 | 790 | 813 | 783 | 796 | 85,000 | 7,960 |
| 2005-10-06 | 809 | 809 | 785 | 792 | 149,000 | 7,920 |
| 2005-10-05 | 852 | 852 | 810 | 814 | 250,000 | 8,140 |
| 2005-10-04 | 854 | 855 | 824 | 855 | 135,000 | 8,550 |
| 2005-10-03 | 860 | 860 | 832 | 857 | 204,000 | 8,570 |
| 2005-09-30 | 931 | 931 | 867 | 870 | 191,000 | 8,700 |
| 2005-09-29 | 882 | 936 | 865 | 931 | 222,000 | 9,310 |
| 2005-09-28 | 866 | 889 | 855 | 883 | 122,000 | 8,830 |
| 2005-09-27 | 844 | 886 | 844 | 866 | 185,000 | 8,660 |
| 2005-09-26 | 850 | 868 | 831 | 866 | 188,000 | 8,660 |
| 2005-09-22 | 814 | 833 | 804 | 833 | 162,000 | 8,330 |
| 2005-09-21 | 814 | 819 | 812 | 814 | 174,000 | 8,140 |
| 2005-09-20 | 776 | 819 | 773 | 811 | 210,000 | 8,110 |
| 2005-09-16 | 776 | 776 | 767 | 774 | 111,000 | 7,740 |
| 2005-09-15 | 770 | 781 | 767 | 777 | 129,000 | 7,770 |
| 2005-09-14 | 779 | 783 | 772 | 772 | 113,000 | 7,720 |
| 2005-09-13 | 794 | 794 | 781 | 789 | 79,000 | 7,890 |
| 2005-09-12 | 793 | 799 | 770 | 797 | 111,000 | 7,970 |
| 2005-09-09 | 783 | 794 | 775 | 793 | 376,000 | 7,930 |
| 2005-09-08 | 781 | 781 | 768 | 773 | 43,000 | 7,730 |
| 2005-09-07 | 786 | 788 | 780 | 780 | 28,000 | 7,800 |
| 2005-09-06 | 792 | 792 | 779 | 779 | 52,000 | 7,790 |
| 2005-09-05 | 777 | 796 | 777 | 792 | 70,000 | 7,920 |
| 2005-09-02 | 788 | 789 | 781 | 785 | 78,000 | 7,850 |
| 2005-09-01 | 790 | 797 | 790 | 791 | 66,000 | 7,910 |
| 2005-08-31 | 789 | 793 | 785 | 789 | 82,000 | 7,890 |
| 2005-08-30 | 785 | 792 | 777 | 790 | 50,000 | 7,900 |
| 2005-08-29 | 789 | 789 | 780 | 785 | 57,000 | 7,850 |
| 2005-08-26 | 792 | 793 | 781 | 793 | 58,000 | 7,930 |
| 2005-08-25 | 797 | 797 | 788 | 792 | 97,000 | 7,920 |
| 2005-08-24 | 789 | 797 | 786 | 797 | 134,000 | 7,970 |
| 2005-08-23 | 786 | 796 | 786 | 789 | 80,000 | 7,890 |
| 2005-08-22 | 761 | 783 | 761 | 782 | 97,000 | 7,820 |
| 2005-08-19 | 766 | 770 | 760 | 760 | 71,000 | 7,600 |
| 2005-08-18 | 770 | 776 | 762 | 766 | 90,000 | 7,660 |
| 2005-08-17 | 771 | 778 | 769 | 769 | 93,000 | 7,690 |
| 2005-08-16 | 774 | 777 | 771 | 776 | 58,000 | 7,760 |
| 2005-08-15 | 768 | 773 | 757 | 773 | 74,000 | 7,730 |
| 2005-08-12 | 775 | 778 | 762 | 770 | 101,000 | 7,700 |
| 2005-08-11 | 749 | 779 | 743 | 775 | 139,000 | 7,750 |
| 2005-08-10 | 723 | 749 | 722 | 748 | 148,000 | 7,480 |
| 2005-08-09 | 721 | 728 | 713 | 727 | 60,000 | 7,270 |
| 2005-08-08 | 711 | 719 | 692 | 719 | 103,000 | 7,190 |
| 2005-08-05 | 731 | 731 | 708 | 711 | 103,000 | 7,110 |
| 2005-08-04 | 732 | 736 | 730 | 732 | 36,000 | 7,320 |
| 2005-08-03 | 734 | 743 | 730 | 732 | 70,000 | 7,320 |
| 2005-08-02 | 743 | 743 | 729 | 732 | 114,000 | 7,320 |
| 2005-08-01 | 740 | 743 | 733 | 743 | 79,000 | 7,430 |
| 2005-07-29 | 746 | 746 | 734 | 743 | 95,000 | 7,430 |
| 2005-07-28 | 748 | 748 | 738 | 745 | 91,000 | 7,450 |
| 2005-07-27 | 730 | 747 | 727 | 747 | 118,000 | 7,470 |
| 2005-07-26 | 732 | 732 | 722 | 730 | 62,000 | 7,300 |
| 2005-07-25 | 732 | 735 | 729 | 731 | 47,000 | 7,310 |
| 2005-07-22 | 735 | 735 | 728 | 729 | 46,000 | 7,290 |
| 2005-07-21 | 734 | 735 | 734 | 734 | 94,000 | 7,340 |
| 2005-07-20 | 737 | 737 | 729 | 734 | 40,000 | 7,340 |
| 2005-07-19 | 735 | 735 | 730 | 732 | 57,000 | 7,320 |
| 2005-07-15 | 741 | 744 | 734 | 742 | 51,000 | 7,420 |
| 2005-07-14 | 741 | 743 | 731 | 740 | 41,000 | 7,400 |
| 2005-07-13 | 733 | 741 | 732 | 741 | 54,000 | 7,410 |
| 2005-07-12 | 738 | 747 | 732 | 734 | 70,000 | 7,340 |
| 2005-07-11 | 731 | 743 | 731 | 737 | 42,000 | 7,370 |
| 2005-07-08 | 713 | 744 | 713 | 737 | 134,000 | 7,370 |
| 2005-07-07 | 733 | 733 | 719 | 731 | 125,000 | 7,310 |
| 2005-07-06 | 724 | 734 | 720 | 729 | 74,000 | 7,290 |
| 2005-07-05 | 735 | 735 | 719 | 725 | 58,000 | 7,250 |
| 2005-07-04 | 740 | 740 | 724 | 735 | 90,000 | 7,350 |
| 2005-07-01 | 720 | 732 | 720 | 730 | 118,000 | 7,300 |
| 2005-06-30 | 726 | 730 | 720 | 720 | 89,000 | 7,200 |
| 2005-06-29 | 720 | 728 | 712 | 725 | 166,000 | 7,250 |
| 2005-06-28 | 710 | 723 | 710 | 719 | 94,000 | 7,190 |
| 2005-06-27 | 710 | 711 | 703 | 710 | 64,000 | 7,100 |
| 2005-06-24 | 715 | 717 | 704 | 717 | 57,000 | 7,170 |
| 2005-06-23 | 715 | 715 | 708 | 714 | 114,000 | 7,140 |
| 2005-06-22 | 707 | 715 | 707 | 714 | 61,000 | 7,140 |
| 2005-06-21 | 711 | 713 | 710 | 712 | 63,000 | 7,120 |
| 2005-06-20 | 710 | 717 | 710 | 711 | 58,000 | 7,110 |
| 2005-06-17 | 695 | 709 | 692 | 705 | 110,000 | 7,050 |
| 2005-06-16 | 686 | 692 | 685 | 690 | 120,000 | 6,900 |
| 2005-06-15 | 688 | 688 | 682 | 687 | 90,000 | 6,870 |
| 2005-06-14 | 680 | 684 | 678 | 682 | 91,000 | 6,820 |
| 2005-06-13 | 681 | 685 | 676 | 678 | 188,000 | 6,780 |
| 2005-06-10 | 663 | 677 | 663 | 676 | 229,000 | 6,760 |
| 2005-06-09 | 684 | 685 | 670 | 672 | 112,000 | 6,720 |
| 2005-06-08 | 683 | 685 | 679 | 680 | 75,000 | 6,800 |
| 2005-06-07 | 675 | 687 | 675 | 686 | 124,000 | 6,860 |
| 2005-06-06 | 688 | 695 | 677 | 685 | 66,000 | 6,850 |
| 2005-06-03 | 696 | 700 | 688 | 688 | 142,000 | 6,880 |
| 2005-06-02 | 715 | 733 | 699 | 706 | 156,000 | 7,060 |
| 2005-06-01 | 704 | 715 | 701 | 715 | 120,000 | 7,150 |
| 2005-05-31 | 688 | 704 | 687 | 704 | 101,000 | 7,040 |
| 2005-05-30 | 686 | 698 | 678 | 688 | 123,000 | 6,880 |
| 2005-05-27 | 686 | 688 | 676 | 682 | 68,000 | 6,820 |
| 2005-05-26 | 667 | 690 | 658 | 686 | 75,000 | 6,860 |
| 2005-05-25 | 676 | 681 | 661 | 666 | 53,000 | 6,660 |
| 2005-05-24 | 689 | 689 | 679 | 684 | 50,000 | 6,840 |
| 2005-05-23 | 676 | 696 | 671 | 684 | 117,000 | 6,840 |
| 2005-05-20 | 690 | 691 | 676 | 676 | 45,000 | 6,760 |
| 2005-05-19 | 689 | 708 | 686 | 693 | 181,000 | 6,930 |
| 2005-05-18 | 674 | 683 | 668 | 675 | 144,000 | 6,750 |
| 2005-05-17 | 672 | 677 | 661 | 664 | 103,000 | 6,640 |
| 2005-05-16 | 669 | 680 | 658 | 671 | 146,000 | 6,710 |
| 2005-05-13 | 655 | 666 | 655 | 664 | 83,000 | 6,640 |
| 2005-05-12 | 656 | 658 | 646 | 656 | 51,000 | 6,560 |
| 2005-05-11 | 646 | 660 | 646 | 649 | 31,000 | 6,490 |
| 2005-05-10 | 653 | 660 | 653 | 654 | 33,000 | 6,540 |
| 2005-05-09 | 655 | 661 | 651 | 653 | 54,000 | 6,530 |
| 2005-05-06 | 646 | 661 | 641 | 660 | 63,000 | 6,600 |
| 2005-05-02 | 639 | 649 | 634 | 645 | 70,000 | 6,450 |
| 2005-04-28 | 643 | 648 | 643 | 648 | 37,000 | 6,480 |
| 2005-04-27 | 639 | 652 | 633 | 652 | 95,000 | 6,520 |
| 2005-04-26 | 636 | 637 | 631 | 637 | 41,000 | 6,370 |
| 2005-04-25 | 634 | 645 | 630 | 636 | 48,000 | 6,360 |
| 2005-04-22 | 642 | 644 | 627 | 644 | 81,000 | 6,440 |
| 2005-04-21 | 628 | 634 | 611 | 632 | 107,000 | 6,320 |
| 2005-04-20 | 644 | 651 | 626 | 649 | 64,000 | 6,490 |
| 2005-04-19 | 638 | 655 | 629 | 641 | 123,000 | 6,410 |
| 2005-04-18 | 645 | 645 | 609 | 635 | 201,000 | 6,350 |
| 2005-04-15 | 655 | 662 | 643 | 653 | 110,000 | 6,530 |
| 2005-04-14 | 674 | 683 | 659 | 665 | 77,000 | 6,650 |
| 2005-04-13 | 687 | 687 | 675 | 684 | 56,000 | 6,840 |
| 2005-04-12 | 686 | 688 | 678 | 685 | 75,000 | 6,850 |
| 2005-04-11 | 694 | 694 | 680 | 693 | 65,000 | 6,930 |
| 2005-04-08 | 675 | 693 | 674 | 684 | 194,000 | 6,840 |
| 2005-04-07 | 692 | 692 | 674 | 682 | 195,000 | 6,820 |
| 2005-04-06 | 710 | 710 | 691 | 693 | 189,000 | 6,930 |
| 2005-04-05 | 733 | 733 | 711 | 711 | 110,000 | 7,110 |
| 2005-04-04 | 735 | 740 | 727 | 732 | 66,000 | 7,320 |
| 2005-04-01 | 739 | 747 | 739 | 747 | 47,000 | 7,470 |
| 2005-03-31 | 730 | 749 | 723 | 749 | 195,000 | 7,490 |
| 2005-03-30 | 747 | 747 | 729 | 730 | 83,000 | 7,300 |
| 2005-03-29 | 738 | 748 | 735 | 748 | 215,000 | 7,480 |
| 2005-03-28 | 726 | 740 | 720 | 735 | 100,000 | 7,350 |
| 2005-03-25 | 725 | 728 | 720 | 728 | 70,000 | 7,280 |
| 2005-03-24 | 728 | 728 | 715 | 715 | 86,000 | 7,150 |
| 2005-03-23 | 728 | 729 | 721 | 728 | 146,000 | 7,280 |
| 2005-03-22 | 725 | 729 | 720 | 720 | 104,000 | 7,200 |
| 2005-03-18 | 721 | 728 | 718 | 725 | 120,000 | 7,250 |
| 2005-03-17 | 711 | 721 | 709 | 720 | 206,000 | 7,200 |
| 2005-03-16 | 709 | 715 | 703 | 713 | 126,000 | 7,130 |
| 2005-03-15 | 706 | 714 | 700 | 714 | 186,000 | 7,140 |
| 2005-03-14 | 700 | 717 | 691 | 710 | 234,000 | 7,100 |
| 2005-03-11 | 699 | 705 | 691 | 698 | 342,000 | 6,980 |
| 2005-03-10 | 683 | 695 | 683 | 684 | 119,000 | 6,840 |
| 2005-03-09 | 674 | 695 | 673 | 683 | 144,000 | 6,830 |
| 2005-03-08 | 658 | 670 | 656 | 664 | 101,000 | 6,640 |
| 2005-03-07 | 655 | 660 | 650 | 658 | 85,000 | 6,580 |
| 2005-03-04 | 648 | 654 | 633 | 654 | 118,000 | 6,540 |
| 2005-03-03 | 653 | 653 | 647 | 648 | 51,000 | 6,480 |
| 2005-03-02 | 653 | 654 | 648 | 651 | 125,000 | 6,510 |
| 2005-03-01 | 658 | 658 | 649 | 655 | 126,000 | 6,550 |
| 2005-02-28 | 662 | 663 | 651 | 657 | 207,000 | 6,570 |
| 2005-02-25 | 669 | 669 | 662 | 662 | 161,000 | 6,620 |
| 2005-02-24 | 668 | 668 | 657 | 668 | 47,000 | 6,680 |
| 2005-02-23 | 666 | 666 | 652 | 661 | 48,000 | 6,610 |
| 2005-02-22 | 670 | 670 | 660 | 665 | 81,000 | 6,650 |
| 2005-02-21 | 666 | 670 | 665 | 668 | 64,000 | 6,680 |
| 2005-02-18 | 675 | 675 | 665 | 665 | 74,000 | 6,650 |
| 2005-02-17 | 668 | 675 | 668 | 675 | 143,000 | 6,750 |
| 2005-02-16 | 669 | 669 | 663 | 667 | 55,000 | 6,670 |
| 2005-02-15 | 678 | 678 | 668 | 668 | 33,000 | 6,680 |
| 2005-02-14 | 668 | 675 | 664 | 673 | 70,000 | 6,730 |
| 2005-02-10 | 663 | 672 | 643 | 668 | 293,000 | 6,680 |
| 2005-02-09 | 673 | 673 | 661 | 661 | 67,000 | 6,610 |
| 2005-02-08 | 682 | 682 | 661 | 671 | 47,000 | 6,710 |
| 2005-02-07 | 669 | 681 | 660 | 681 | 92,000 | 6,810 |
| 2005-02-04 | 670 | 670 | 658 | 668 | 34,000 | 6,680 |
| 2005-02-03 | 673 | 673 | 662 | 673 | 77,000 | 6,730 |
| 2005-02-02 | 648 | 675 | 647 | 673 | 191,000 | 6,730 |
| 2005-02-01 | 650 | 651 | 643 | 647 | 118,000 | 6,470 |
| 2005-01-31 | 638 | 650 | 636 | 650 | 92,000 | 6,500 |
| 2005-01-28 | 645 | 648 | 633 | 641 | 82,000 | 6,410 |
| 2005-01-27 | 643 | 645 | 633 | 645 | 70,000 | 6,450 |
| 2005-01-26 | 642 | 644 | 639 | 642 | 54,000 | 6,420 |
| 2005-01-25 | 646 | 648 | 632 | 644 | 118,000 | 6,440 |
| 2005-01-24 | 648 | 654 | 642 | 645 | 82,000 | 6,450 |
| 2005-01-21 | 628 | 638 | 626 | 638 | 201,000 | 6,380 |
| 2005-01-20 | 618 | 626 | 616 | 626 | 164,000 | 6,260 |
| 2005-01-19 | 613 | 620 | 611 | 618 | 163,000 | 6,180 |
| 2005-01-18 | 610 | 612 | 607 | 611 | 140,000 | 6,110 |
| 2005-01-17 | 609 | 609 | 605 | 609 | 64,000 | 6,090 |
| 2005-01-14 | 600 | 607 | 596 | 607 | 129,000 | 6,070 |
| 2005-01-13 | 594 | 605 | 589 | 605 | 114,000 | 6,050 |
| 2005-01-12 | 597 | 597 | 590 | 591 | 34,000 | 5,910 |
| 2005-01-11 | 598 | 600 | 594 | 598 | 54,000 | 5,980 |
| 2005-01-07 | 600 | 600 | 592 | 597 | 42,000 | 5,970 |
| 2005-01-06 | 589 | 594 | 580 | 591 | 75,000 | 5,910 |
| 2005-01-05 | 611 | 611 | 596 | 599 | 79,000 | 5,990 |
| 2005-01-04 | 610 | 615 | 603 | 614 | 56,000 | 6,140 |
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
