8392 (株)大分銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 820 | 829 | 820 | 823 | 19,000 | 8,230 |
| 2006-12-28 | 828 | 828 | 816 | 820 | 135,000 | 8,200 |
| 2006-12-27 | 835 | 835 | 825 | 828 | 158,000 | 8,280 |
| 2006-12-26 | 822 | 835 | 822 | 835 | 77,000 | 8,350 |
| 2006-12-25 | 843 | 843 | 825 | 829 | 90,000 | 8,290 |
| 2006-12-22 | 845 | 850 | 840 | 843 | 101,000 | 8,430 |
| 2006-12-21 | 842 | 855 | 840 | 853 | 323,000 | 8,530 |
| 2006-12-20 | 840 | 847 | 832 | 842 | 163,000 | 8,420 |
| 2006-12-19 | 840 | 842 | 832 | 832 | 117,000 | 8,320 |
| 2006-12-18 | 836 | 845 | 830 | 845 | 224,000 | 8,450 |
| 2006-12-15 | 835 | 850 | 833 | 840 | 222,000 | 8,400 |
| 2006-12-14 | 846 | 846 | 836 | 843 | 126,000 | 8,430 |
| 2006-12-13 | 850 | 853 | 843 | 850 | 113,000 | 8,500 |
| 2006-12-12 | 832 | 847 | 831 | 840 | 104,000 | 8,400 |
| 2006-12-11 | 846 | 850 | 834 | 842 | 113,000 | 8,420 |
| 2006-12-08 | 834 | 842 | 833 | 836 | 258,000 | 8,360 |
| 2006-12-07 | 836 | 843 | 834 | 836 | 206,000 | 8,360 |
| 2006-12-06 | 824 | 830 | 815 | 826 | 227,000 | 8,260 |
| 2006-12-05 | 812 | 830 | 804 | 824 | 296,000 | 8,240 |
| 2006-12-04 | 814 | 817 | 807 | 812 | 75,000 | 8,120 |
| 2006-12-01 | 825 | 825 | 803 | 813 | 84,000 | 8,130 |
| 2006-11-30 | 797 | 813 | 797 | 809 | 150,000 | 8,090 |
| 2006-11-29 | 788 | 800 | 784 | 797 | 284,000 | 7,970 |
| 2006-11-28 | 751 | 798 | 751 | 793 | 224,000 | 7,930 |
| 2006-11-27 | 748 | 775 | 738 | 771 | 137,000 | 7,710 |
| 2006-11-24 | 754 | 773 | 744 | 758 | 145,000 | 7,580 |
| 2006-11-22 | 754 | 770 | 752 | 764 | 154,000 | 7,640 |
| 2006-11-21 | 752 | 764 | 752 | 754 | 136,000 | 7,540 |
| 2006-11-20 | 761 | 770 | 752 | 752 | 146,000 | 7,520 |
| 2006-11-17 | 791 | 791 | 773 | 780 | 80,000 | 7,800 |
| 2006-11-16 | 792 | 799 | 789 | 791 | 214,000 | 7,910 |
| 2006-11-15 | 798 | 799 | 781 | 789 | 259,000 | 7,890 |
| 2006-11-14 | 767 | 790 | 759 | 786 | 306,000 | 7,860 |
| 2006-11-13 | 755 | 755 | 736 | 747 | 194,000 | 7,470 |
| 2006-11-10 | 765 | 773 | 753 | 754 | 180,000 | 7,540 |
| 2006-11-09 | 777 | 777 | 764 | 765 | 113,000 | 7,650 |
| 2006-11-08 | 800 | 800 | 775 | 776 | 134,000 | 7,760 |
| 2006-11-07 | 803 | 803 | 794 | 799 | 115,000 | 7,990 |
| 2006-11-06 | 806 | 809 | 797 | 805 | 116,000 | 8,050 |
| 2006-11-02 | 806 | 811 | 800 | 807 | 89,000 | 8,070 |
| 2006-11-01 | 805 | 809 | 792 | 808 | 162,000 | 8,080 |
| 2006-10-31 | 807 | 814 | 791 | 804 | 168,000 | 8,040 |
| 2006-10-30 | 824 | 824 | 805 | 805 | 142,000 | 8,050 |
| 2006-10-27 | 840 | 840 | 822 | 824 | 159,000 | 8,240 |
| 2006-10-26 | 845 | 845 | 835 | 840 | 81,000 | 8,400 |
| 2006-10-25 | 845 | 845 | 835 | 840 | 123,000 | 8,400 |
| 2006-10-24 | 836 | 851 | 835 | 835 | 115,000 | 8,350 |
| 2006-10-23 | 849 | 850 | 843 | 846 | 123,000 | 8,460 |
| 2006-10-20 | 825 | 845 | 825 | 844 | 140,000 | 8,440 |
| 2006-10-19 | 835 | 839 | 823 | 828 | 90,000 | 8,280 |
| 2006-10-18 | 836 | 836 | 818 | 835 | 87,000 | 8,350 |
| 2006-10-17 | 850 | 850 | 835 | 836 | 80,000 | 8,360 |
| 2006-10-16 | 859 | 859 | 846 | 849 | 90,000 | 8,490 |
| 2006-10-13 | 832 | 846 | 831 | 844 | 108,000 | 8,440 |
| 2006-10-12 | 844 | 844 | 831 | 832 | 100,000 | 8,320 |
| 2006-10-11 | 852 | 866 | 838 | 838 | 110,000 | 8,380 |
| 2006-10-10 | 847 | 862 | 846 | 852 | 154,000 | 8,520 |
| 2006-10-06 | 850 | 850 | 840 | 846 | 114,000 | 8,460 |
| 2006-10-05 | 842 | 860 | 842 | 860 | 100,000 | 8,600 |
| 2006-10-04 | 841 | 850 | 841 | 842 | 100,000 | 8,420 |
| 2006-10-03 | 859 | 859 | 844 | 848 | 66,000 | 8,480 |
| 2006-10-02 | 857 | 861 | 850 | 857 | 72,000 | 8,570 |
| 2006-09-29 | 850 | 850 | 840 | 848 | 45,000 | 8,480 |
| 2006-09-28 | 861 | 861 | 839 | 846 | 118,000 | 8,460 |
| 2006-09-27 | 835 | 851 | 833 | 851 | 163,000 | 8,510 |
| 2006-09-26 | 817 | 841 | 814 | 831 | 83,000 | 8,310 |
| 2006-09-25 | 826 | 837 | 803 | 830 | 118,000 | 8,300 |
| 2006-09-22 | 839 | 854 | 835 | 836 | 89,000 | 8,360 |
| 2006-09-21 | 851 | 860 | 843 | 847 | 91,000 | 8,470 |
| 2006-09-20 | 860 | 863 | 841 | 850 | 72,000 | 8,500 |
| 2006-09-19 | 856 | 878 | 854 | 860 | 83,000 | 8,600 |
| 2006-09-15 | 850 | 856 | 844 | 852 | 60,000 | 8,520 |
| 2006-09-14 | 831 | 861 | 831 | 857 | 74,000 | 8,570 |
| 2006-09-13 | 859 | 874 | 839 | 839 | 78,000 | 8,390 |
| 2006-09-12 | 857 | 857 | 838 | 850 | 84,000 | 8,500 |
| 2006-09-11 | 863 | 864 | 846 | 849 | 113,000 | 8,490 |
| 2006-09-08 | 861 | 877 | 860 | 869 | 208,000 | 8,690 |
| 2006-09-07 | 882 | 884 | 867 | 869 | 99,000 | 8,690 |
| 2006-09-06 | 900 | 900 | 892 | 892 | 35,000 | 8,920 |
| 2006-09-05 | 892 | 904 | 886 | 903 | 77,000 | 9,030 |
| 2006-09-04 | 900 | 905 | 899 | 900 | 70,000 | 9,000 |
| 2006-09-01 | 899 | 902 | 890 | 896 | 36,000 | 8,960 |
| 2006-08-31 | 890 | 907 | 889 | 905 | 127,000 | 9,050 |
| 2006-08-30 | 876 | 890 | 868 | 889 | 125,000 | 8,890 |
| 2006-08-29 | 875 | 878 | 870 | 876 | 47,000 | 8,760 |
| 2006-08-28 | 885 | 885 | 865 | 868 | 83,000 | 8,680 |
| 2006-08-25 | 881 | 899 | 876 | 885 | 68,000 | 8,850 |
| 2006-08-24 | 891 | 891 | 868 | 879 | 113,000 | 8,790 |
| 2006-08-23 | 881 | 899 | 879 | 893 | 119,000 | 8,930 |
| 2006-08-22 | 878 | 899 | 876 | 891 | 153,000 | 8,910 |
| 2006-08-21 | 899 | 900 | 881 | 886 | 81,000 | 8,860 |
| 2006-08-18 | 886 | 901 | 886 | 899 | 107,000 | 8,990 |
| 2006-08-17 | 888 | 890 | 882 | 885 | 65,000 | 8,850 |
| 2006-08-16 | 879 | 888 | 879 | 888 | 41,000 | 8,880 |
| 2006-08-15 | 874 | 887 | 874 | 878 | 52,000 | 8,780 |
| 2006-08-14 | 867 | 883 | 867 | 883 | 33,000 | 8,830 |
| 2006-08-11 | 868 | 878 | 865 | 877 | 28,000 | 8,770 |
| 2006-08-10 | 874 | 881 | 866 | 878 | 66,000 | 8,780 |
| 2006-08-09 | 881 | 884 | 868 | 884 | 48,000 | 8,840 |
| 2006-08-08 | 874 | 878 | 862 | 876 | 32,000 | 8,760 |
| 2006-08-07 | 873 | 875 | 862 | 862 | 46,000 | 8,620 |
| 2006-08-04 | 877 | 885 | 872 | 885 | 35,000 | 8,850 |
| 2006-08-03 | 874 | 881 | 874 | 876 | 32,000 | 8,760 |
| 2006-08-02 | 881 | 887 | 874 | 887 | 73,000 | 8,870 |
| 2006-08-01 | 884 | 892 | 875 | 880 | 58,000 | 8,800 |
| 2006-07-31 | 879 | 889 | 879 | 881 | 89,000 | 8,810 |
| 2006-07-28 | 875 | 881 | 866 | 870 | 109,000 | 8,700 |
| 2006-07-27 | 871 | 881 | 863 | 875 | 178,000 | 8,750 |
| 2006-07-26 | 889 | 890 | 870 | 870 | 78,000 | 8,700 |
| 2006-07-25 | 895 | 895 | 876 | 889 | 160,000 | 8,890 |
| 2006-07-24 | 881 | 881 | 860 | 875 | 221,000 | 8,750 |
| 2006-07-21 | 888 | 888 | 876 | 881 | 77,000 | 8,810 |
| 2006-07-20 | 870 | 889 | 870 | 888 | 106,000 | 8,880 |
| 2006-07-19 | 870 | 871 | 850 | 851 | 128,000 | 8,510 |
| 2006-07-18 | 870 | 870 | 840 | 855 | 119,000 | 8,550 |
| 2006-07-14 | 874 | 883 | 865 | 874 | 175,000 | 8,740 |
| 2006-07-13 | 871 | 882 | 868 | 875 | 75,000 | 8,750 |
| 2006-07-12 | 880 | 888 | 869 | 885 | 203,000 | 8,850 |
| 2006-07-11 | 896 | 900 | 888 | 900 | 87,000 | 9,000 |
| 2006-07-10 | 880 | 898 | 869 | 896 | 104,000 | 8,960 |
| 2006-07-07 | 879 | 882 | 870 | 879 | 53,000 | 8,790 |
| 2006-07-06 | 887 | 895 | 867 | 879 | 155,000 | 8,790 |
| 2006-07-05 | 894 | 911 | 894 | 907 | 71,000 | 9,070 |
| 2006-07-04 | 905 | 917 | 905 | 914 | 43,000 | 9,140 |
| 2006-07-03 | 900 | 915 | 896 | 908 | 125,000 | 9,080 |
| 2006-06-30 | 900 | 915 | 895 | 908 | 124,000 | 9,080 |
| 2006-06-29 | 875 | 895 | 875 | 889 | 102,000 | 8,890 |
| 2006-06-28 | 885 | 890 | 873 | 883 | 165,000 | 8,830 |
| 2006-06-27 | 886 | 899 | 886 | 893 | 36,000 | 8,930 |
| 2006-06-26 | 885 | 904 | 885 | 895 | 72,000 | 8,950 |
| 2006-06-23 | 890 | 905 | 883 | 905 | 129,000 | 9,050 |
| 2006-06-22 | 875 | 918 | 875 | 918 | 138,000 | 9,180 |
| 2006-06-21 | 871 | 885 | 857 | 885 | 122,000 | 8,850 |
| 2006-06-20 | 875 | 887 | 869 | 876 | 56,000 | 8,760 |
| 2006-06-19 | 876 | 885 | 871 | 880 | 80,000 | 8,800 |
| 2006-06-16 | 855 | 896 | 855 | 896 | 151,000 | 8,960 |
| 2006-06-15 | 838 | 856 | 837 | 855 | 160,000 | 8,550 |
| 2006-06-14 | 831 | 851 | 825 | 836 | 204,000 | 8,360 |
| 2006-06-13 | 855 | 871 | 840 | 841 | 174,000 | 8,410 |
| 2006-06-12 | 833 | 849 | 833 | 846 | 136,000 | 8,460 |
| 2006-06-09 | 780 | 833 | 780 | 833 | 232,000 | 8,330 |
| 2006-06-08 | 850 | 850 | 809 | 810 | 181,000 | 8,100 |
| 2006-06-07 | 853 | 859 | 840 | 853 | 206,000 | 8,530 |
| 2006-06-06 | 889 | 889 | 866 | 873 | 185,000 | 8,730 |
| 2006-06-05 | 899 | 899 | 873 | 889 | 93,000 | 8,890 |
| 2006-06-02 | 895 | 900 | 874 | 900 | 123,000 | 9,000 |
| 2006-06-01 | 884 | 897 | 882 | 887 | 84,000 | 8,870 |
| 2006-05-31 | 890 | 890 | 874 | 874 | 116,000 | 8,740 |
| 2006-05-30 | 911 | 911 | 895 | 903 | 92,000 | 9,030 |
| 2006-05-29 | 917 | 922 | 895 | 912 | 93,000 | 9,120 |
| 2006-05-26 | 900 | 922 | 894 | 917 | 180,000 | 9,170 |
| 2006-05-25 | 881 | 910 | 876 | 883 | 114,000 | 8,830 |
| 2006-05-24 | 885 | 894 | 870 | 881 | 135,000 | 8,810 |
| 2006-05-23 | 892 | 910 | 883 | 883 | 126,000 | 8,830 |
| 2006-05-22 | 899 | 923 | 892 | 892 | 105,000 | 8,920 |
| 2006-05-19 | 901 | 907 | 892 | 899 | 121,000 | 8,990 |
| 2006-05-18 | 921 | 925 | 901 | 922 | 126,000 | 9,220 |
| 2006-05-17 | 931 | 937 | 917 | 922 | 149,000 | 9,220 |
| 2006-05-16 | 934 | 942 | 920 | 922 | 139,000 | 9,220 |
| 2006-05-15 | 930 | 946 | 930 | 944 | 101,000 | 9,440 |
| 2006-05-12 | 942 | 942 | 921 | 924 | 146,000 | 9,240 |
| 2006-05-11 | 930 | 948 | 928 | 937 | 85,000 | 9,370 |
| 2006-05-10 | 949 | 949 | 938 | 940 | 126,000 | 9,400 |
| 2006-05-09 | 951 | 957 | 947 | 950 | 82,000 | 9,500 |
| 2006-05-08 | 975 | 977 | 951 | 965 | 134,000 | 9,650 |
| 2006-05-02 | 955 | 978 | 953 | 974 | 226,000 | 9,740 |
| 2006-05-01 | 939 | 959 | 939 | 954 | 103,000 | 9,540 |
| 2006-04-28 | 934 | 936 | 922 | 936 | 156,000 | 9,360 |
| 2006-04-27 | 927 | 936 | 920 | 932 | 118,000 | 9,320 |
| 2006-04-26 | 921 | 928 | 911 | 926 | 99,000 | 9,260 |
| 2006-04-25 | 911 | 921 | 905 | 919 | 95,000 | 9,190 |
| 2006-04-24 | 925 | 925 | 881 | 901 | 232,000 | 9,010 |
| 2006-04-21 | 905 | 927 | 900 | 924 | 181,000 | 9,240 |
| 2006-04-20 | 921 | 926 | 910 | 920 | 89,000 | 9,200 |
| 2006-04-19 | 930 | 937 | 916 | 916 | 63,000 | 9,160 |
| 2006-04-18 | 910 | 920 | 898 | 920 | 93,000 | 9,200 |
| 2006-04-17 | 914 | 918 | 894 | 908 | 135,000 | 9,080 |
| 2006-04-14 | 920 | 920 | 900 | 912 | 99,000 | 9,120 |
| 2006-04-13 | 919 | 927 | 885 | 919 | 135,000 | 9,190 |
| 2006-04-12 | 935 | 946 | 917 | 918 | 120,000 | 9,180 |
| 2006-04-11 | 958 | 958 | 935 | 945 | 75,000 | 9,450 |
| 2006-04-10 | 965 | 965 | 948 | 957 | 72,000 | 9,570 |
| 2006-04-07 | 958 | 963 | 957 | 963 | 113,000 | 9,630 |
| 2006-04-06 | 936 | 960 | 936 | 957 | 88,000 | 9,570 |
| 2006-04-05 | 938 | 952 | 935 | 936 | 106,000 | 9,360 |
| 2006-04-04 | 960 | 960 | 937 | 948 | 76,000 | 9,480 |
| 2006-04-03 | 939 | 967 | 939 | 960 | 90,000 | 9,600 |
| 2006-03-31 | 945 | 948 | 935 | 936 | 103,000 | 9,360 |
| 2006-03-30 | 946 | 949 | 938 | 944 | 102,000 | 9,440 |
| 2006-03-29 | 930 | 946 | 920 | 946 | 142,000 | 9,460 |
| 2006-03-28 | 919 | 928 | 908 | 926 | 120,000 | 9,260 |
| 2006-03-27 | 899 | 919 | 899 | 918 | 145,000 | 9,180 |
| 2006-03-24 | 892 | 900 | 891 | 895 | 44,000 | 8,950 |
| 2006-03-23 | 900 | 900 | 889 | 891 | 71,000 | 8,910 |
| 2006-03-22 | 892 | 900 | 886 | 898 | 143,000 | 8,980 |
| 2006-03-20 | 889 | 897 | 888 | 892 | 72,000 | 8,920 |
| 2006-03-17 | 879 | 881 | 872 | 879 | 62,000 | 8,790 |
| 2006-03-16 | 900 | 900 | 869 | 870 | 110,000 | 8,700 |
| 2006-03-15 | 890 | 916 | 890 | 899 | 237,000 | 8,990 |
| 2006-03-14 | 894 | 898 | 887 | 889 | 145,000 | 8,890 |
| 2006-03-13 | 894 | 894 | 878 | 887 | 145,000 | 8,870 |
| 2006-03-10 | 859 | 897 | 859 | 884 | 275,000 | 8,840 |
| 2006-03-09 | 872 | 885 | 865 | 879 | 99,000 | 8,790 |
| 2006-03-08 | 858 | 860 | 850 | 852 | 86,000 | 8,520 |
| 2006-03-07 | 862 | 869 | 856 | 859 | 107,000 | 8,590 |
| 2006-03-06 | 876 | 876 | 839 | 872 | 143,000 | 8,720 |
| 2006-03-03 | 878 | 885 | 877 | 880 | 76,000 | 8,800 |
| 2006-03-02 | 896 | 896 | 880 | 887 | 83,000 | 8,870 |
| 2006-03-01 | 901 | 901 | 878 | 886 | 96,000 | 8,860 |
| 2006-02-28 | 890 | 900 | 858 | 893 | 246,000 | 8,930 |
| 2006-02-27 | 900 | 901 | 879 | 890 | 122,000 | 8,900 |
| 2006-02-24 | 886 | 900 | 881 | 900 | 105,000 | 9,000 |
| 2006-02-23 | 888 | 900 | 885 | 896 | 84,000 | 8,960 |
| 2006-02-22 | 890 | 901 | 877 | 878 | 135,000 | 8,780 |
| 2006-02-21 | 881 | 892 | 873 | 885 | 211,000 | 8,850 |
| 2006-02-20 | 893 | 916 | 893 | 900 | 122,000 | 9,000 |
| 2006-02-17 | 894 | 911 | 893 | 903 | 251,000 | 9,030 |
| 2006-02-16 | 900 | 915 | 895 | 904 | 84,000 | 9,040 |
| 2006-02-15 | 893 | 910 | 883 | 908 | 184,000 | 9,080 |
| 2006-02-14 | 902 | 916 | 900 | 902 | 187,000 | 9,020 |
| 2006-02-13 | 921 | 921 | 904 | 912 | 196,000 | 9,120 |
| 2006-02-10 | 915 | 920 | 901 | 913 | 224,000 | 9,130 |
| 2006-02-09 | 905 | 920 | 904 | 911 | 143,000 | 9,110 |
| 2006-02-08 | 909 | 914 | 905 | 905 | 235,000 | 9,050 |
| 2006-02-07 | 900 | 912 | 900 | 906 | 149,000 | 9,060 |
| 2006-02-06 | 890 | 898 | 890 | 897 | 192,000 | 8,970 |
| 2006-02-03 | 894 | 898 | 890 | 890 | 300,000 | 8,900 |
| 2006-02-02 | 897 | 898 | 888 | 890 | 250,000 | 8,900 |
| 2006-02-01 | 895 | 896 | 886 | 890 | 222,000 | 8,900 |
| 2006-01-31 | 891 | 894 | 884 | 890 | 243,000 | 8,900 |
| 2006-01-30 | 912 | 920 | 890 | 890 | 327,000 | 8,900 |
| 2006-01-27 | 878 | 896 | 871 | 890 | 372,000 | 8,900 |
| 2006-01-26 | 865 | 876 | 865 | 868 | 254,000 | 8,680 |
| 2006-01-25 | 879 | 880 | 855 | 871 | 237,000 | 8,710 |
| 2006-01-24 | 891 | 907 | 881 | 884 | 168,000 | 8,840 |
| 2006-01-23 | 865 | 922 | 865 | 890 | 215,000 | 8,900 |
| 2006-01-20 | 922 | 923 | 891 | 903 | 146,000 | 9,030 |
| 2006-01-19 | 878 | 922 | 878 | 922 | 158,000 | 9,220 |
| 2006-01-18 | 917 | 920 | 880 | 888 | 146,000 | 8,880 |
| 2006-01-17 | 928 | 947 | 920 | 920 | 142,000 | 9,200 |
| 2006-01-16 | 937 | 950 | 925 | 938 | 98,000 | 9,380 |
| 2006-01-13 | 955 | 961 | 927 | 937 | 166,000 | 9,370 |
| 2006-01-12 | 958 | 967 | 950 | 965 | 260,000 | 9,650 |
| 2006-01-11 | 908 | 956 | 905 | 948 | 141,000 | 9,480 |
| 2006-01-10 | 941 | 949 | 916 | 918 | 162,000 | 9,180 |
| 2006-01-06 | 958 | 965 | 940 | 940 | 92,000 | 9,400 |
| 2006-01-05 | 965 | 965 | 946 | 949 | 133,000 | 9,490 |
| 2006-01-04 | 975 | 975 | 965 | 968 | 40,000 | 9,680 |
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
