8392 (株)大分銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 717 | 718 | 703 | 703 | 76,000 | 7,030 |
| 2007-12-27 | 739 | 740 | 723 | 732 | 103,000 | 7,320 |
| 2007-12-26 | 725 | 742 | 725 | 734 | 155,000 | 7,340 |
| 2007-12-25 | 719 | 735 | 719 | 735 | 185,000 | 7,350 |
| 2007-12-21 | 704 | 718 | 701 | 710 | 263,000 | 7,100 |
| 2007-12-20 | 695 | 703 | 693 | 702 | 166,000 | 7,020 |
| 2007-12-19 | 691 | 701 | 691 | 694 | 150,000 | 6,940 |
| 2007-12-18 | 701 | 710 | 692 | 706 | 157,000 | 7,060 |
| 2007-12-17 | 706 | 713 | 701 | 701 | 169,000 | 7,010 |
| 2007-12-14 | 715 | 727 | 711 | 716 | 313,000 | 7,160 |
| 2007-12-13 | 728 | 734 | 714 | 721 | 235,000 | 7,210 |
| 2007-12-12 | 724 | 747 | 708 | 743 | 380,000 | 7,430 |
| 2007-12-11 | 718 | 736 | 718 | 731 | 282,000 | 7,310 |
| 2007-12-10 | 725 | 730 | 712 | 717 | 232,000 | 7,170 |
| 2007-12-07 | 713 | 731 | 713 | 724 | 329,000 | 7,240 |
| 2007-12-06 | 721 | 737 | 689 | 712 | 373,000 | 7,120 |
| 2007-12-05 | 686 | 717 | 680 | 716 | 403,000 | 7,160 |
| 2007-12-04 | 685 | 699 | 669 | 696 | 455,000 | 6,960 |
| 2007-12-03 | 669 | 685 | 667 | 680 | 403,000 | 6,800 |
| 2007-11-30 | 660 | 673 | 654 | 665 | 315,000 | 6,650 |
| 2007-11-29 | 638 | 658 | 638 | 657 | 463,000 | 6,570 |
| 2007-11-28 | 643 | 643 | 613 | 636 | 610,000 | 6,360 |
| 2007-11-27 | 607 | 645 | 602 | 645 | 452,000 | 6,450 |
| 2007-11-26 | 612 | 633 | 612 | 625 | 497,000 | 6,250 |
| 2007-11-22 | 620 | 629 | 608 | 612 | 317,000 | 6,120 |
| 2007-11-21 | 629 | 633 | 612 | 621 | 287,000 | 6,210 |
| 2007-11-20 | 611 | 630 | 611 | 629 | 369,000 | 6,290 |
| 2007-11-19 | 635 | 642 | 618 | 627 | 397,000 | 6,270 |
| 2007-11-16 | 618 | 638 | 605 | 635 | 318,000 | 6,350 |
| 2007-11-15 | 622 | 635 | 607 | 628 | 477,000 | 6,280 |
| 2007-11-14 | 616 | 622 | 603 | 616 | 436,000 | 6,160 |
| 2007-11-13 | 617 | 628 | 597 | 606 | 412,000 | 6,060 |
| 2007-11-12 | 631 | 635 | 623 | 627 | 303,000 | 6,270 |
| 2007-11-09 | 654 | 657 | 630 | 641 | 301,000 | 6,410 |
| 2007-11-08 | 655 | 667 | 638 | 645 | 330,000 | 6,450 |
| 2007-11-07 | 700 | 700 | 676 | 682 | 414,000 | 6,820 |
| 2007-11-06 | 684 | 710 | 682 | 703 | 283,000 | 7,030 |
| 2007-11-05 | 681 | 691 | 675 | 677 | 181,000 | 6,770 |
| 2007-11-02 | 700 | 700 | 687 | 691 | 200,000 | 6,910 |
| 2007-11-01 | 695 | 718 | 695 | 717 | 281,000 | 7,170 |
| 2007-10-31 | 669 | 700 | 661 | 697 | 223,000 | 6,970 |
| 2007-10-30 | 661 | 674 | 652 | 666 | 199,000 | 6,660 |
| 2007-10-29 | 640 | 665 | 639 | 661 | 525,000 | 6,610 |
| 2007-10-26 | 625 | 642 | 625 | 637 | 132,000 | 6,370 |
| 2007-10-25 | 619 | 636 | 616 | 630 | 400,000 | 6,300 |
| 2007-10-24 | 645 | 648 | 629 | 629 | 219,000 | 6,290 |
| 2007-10-23 | 625 | 647 | 613 | 636 | 405,000 | 6,360 |
| 2007-10-22 | 623 | 633 | 614 | 626 | 277,000 | 6,260 |
| 2007-10-19 | 633 | 638 | 622 | 628 | 184,000 | 6,280 |
| 2007-10-18 | 639 | 654 | 637 | 643 | 155,000 | 6,430 |
| 2007-10-17 | 645 | 652 | 636 | 642 | 168,000 | 6,420 |
| 2007-10-16 | 674 | 675 | 653 | 655 | 273,000 | 6,550 |
| 2007-10-15 | 668 | 678 | 664 | 670 | 101,000 | 6,700 |
| 2007-10-12 | 675 | 684 | 664 | 668 | 149,000 | 6,680 |
| 2007-10-11 | 675 | 682 | 657 | 676 | 284,000 | 6,760 |
| 2007-10-10 | 681 | 689 | 674 | 676 | 186,000 | 6,760 |
| 2007-10-09 | 688 | 695 | 675 | 680 | 202,000 | 6,800 |
| 2007-10-05 | 678 | 693 | 670 | 685 | 148,000 | 6,850 |
| 2007-10-04 | 665 | 677 | 660 | 674 | 87,000 | 6,740 |
| 2007-10-03 | 660 | 675 | 653 | 675 | 133,000 | 6,750 |
| 2007-10-02 | 659 | 677 | 652 | 664 | 316,000 | 6,640 |
| 2007-10-01 | 652 | 664 | 642 | 658 | 254,000 | 6,580 |
| 2007-09-28 | 660 | 665 | 635 | 645 | 301,000 | 6,450 |
| 2007-09-27 | 650 | 660 | 640 | 655 | 231,000 | 6,550 |
| 2007-09-26 | 629 | 638 | 621 | 632 | 177,000 | 6,320 |
| 2007-09-25 | 628 | 635 | 622 | 628 | 114,000 | 6,280 |
| 2007-09-21 | 626 | 626 | 611 | 621 | 174,000 | 6,210 |
| 2007-09-20 | 650 | 650 | 616 | 626 | 299,000 | 6,260 |
| 2007-09-19 | 635 | 655 | 625 | 644 | 204,000 | 6,440 |
| 2007-09-18 | 625 | 632 | 612 | 614 | 140,000 | 6,140 |
| 2007-09-14 | 636 | 637 | 624 | 635 | 276,000 | 6,350 |
| 2007-09-13 | 626 | 626 | 616 | 616 | 149,000 | 6,160 |
| 2007-09-12 | 628 | 631 | 615 | 616 | 191,000 | 6,160 |
| 2007-09-11 | 608 | 626 | 601 | 618 | 257,000 | 6,180 |
| 2007-09-10 | 635 | 635 | 607 | 607 | 350,000 | 6,070 |
| 2007-09-07 | 638 | 641 | 633 | 635 | 123,000 | 6,350 |
| 2007-09-06 | 638 | 643 | 630 | 641 | 131,000 | 6,410 |
| 2007-09-05 | 669 | 670 | 653 | 657 | 189,000 | 6,570 |
| 2007-09-04 | 685 | 687 | 673 | 679 | 118,000 | 6,790 |
| 2007-09-03 | 690 | 690 | 675 | 679 | 103,000 | 6,790 |
| 2007-08-31 | 655 | 681 | 655 | 680 | 216,000 | 6,800 |
| 2007-08-30 | 660 | 665 | 648 | 654 | 191,000 | 6,540 |
| 2007-08-29 | 650 | 655 | 644 | 654 | 103,000 | 6,540 |
| 2007-08-28 | 641 | 670 | 641 | 665 | 137,000 | 6,650 |
| 2007-08-27 | 662 | 669 | 655 | 658 | 119,000 | 6,580 |
| 2007-08-24 | 654 | 658 | 643 | 651 | 116,000 | 6,510 |
| 2007-08-23 | 638 | 660 | 638 | 655 | 114,000 | 6,550 |
| 2007-08-22 | 656 | 661 | 636 | 637 | 292,000 | 6,370 |
| 2007-08-21 | 658 | 659 | 639 | 656 | 260,000 | 6,560 |
| 2007-08-20 | 649 | 656 | 625 | 629 | 444,000 | 6,290 |
| 2007-08-17 | 643 | 648 | 620 | 620 | 299,000 | 6,200 |
| 2007-08-16 | 656 | 662 | 631 | 651 | 304,000 | 6,510 |
| 2007-08-15 | 686 | 690 | 671 | 672 | 157,000 | 6,720 |
| 2007-08-14 | 674 | 692 | 674 | 689 | 170,000 | 6,890 |
| 2007-08-13 | 672 | 693 | 667 | 684 | 219,000 | 6,840 |
| 2007-08-10 | 663 | 680 | 658 | 672 | 219,000 | 6,720 |
| 2007-08-09 | 705 | 705 | 680 | 688 | 408,000 | 6,880 |
| 2007-08-08 | 687 | 697 | 685 | 697 | 126,000 | 6,970 |
| 2007-08-07 | 695 | 697 | 682 | 687 | 120,000 | 6,870 |
| 2007-08-06 | 703 | 708 | 687 | 695 | 359,000 | 6,950 |
| 2007-08-03 | 716 | 725 | 708 | 713 | 210,000 | 7,130 |
| 2007-08-02 | 719 | 723 | 701 | 712 | 244,000 | 7,120 |
| 2007-08-01 | 730 | 731 | 705 | 711 | 293,000 | 7,110 |
| 2007-07-31 | 733 | 738 | 721 | 738 | 97,000 | 7,380 |
| 2007-07-30 | 710 | 741 | 708 | 737 | 301,000 | 7,370 |
| 2007-07-27 | 720 | 730 | 708 | 719 | 219,000 | 7,190 |
| 2007-07-26 | 741 | 741 | 732 | 734 | 86,000 | 7,340 |
| 2007-07-25 | 739 | 746 | 731 | 740 | 160,000 | 7,400 |
| 2007-07-24 | 749 | 751 | 740 | 750 | 143,000 | 7,500 |
| 2007-07-23 | 761 | 761 | 744 | 750 | 132,000 | 7,500 |
| 2007-07-20 | 762 | 770 | 758 | 761 | 116,000 | 7,610 |
| 2007-07-19 | 762 | 768 | 756 | 763 | 81,000 | 7,630 |
| 2007-07-18 | 764 | 765 | 750 | 752 | 178,000 | 7,520 |
| 2007-07-17 | 767 | 772 | 759 | 765 | 99,000 | 7,650 |
| 2007-07-13 | 775 | 782 | 764 | 771 | 95,000 | 7,710 |
| 2007-07-12 | 775 | 777 | 765 | 772 | 118,000 | 7,720 |
| 2007-07-11 | 782 | 782 | 761 | 771 | 181,000 | 7,710 |
| 2007-07-10 | 785 | 787 | 775 | 783 | 447,000 | 7,830 |
| 2007-07-09 | 787 | 798 | 786 | 793 | 227,000 | 7,930 |
| 2007-07-06 | 793 | 794 | 777 | 780 | 265,000 | 7,800 |
| 2007-07-05 | 796 | 806 | 796 | 798 | 120,000 | 7,980 |
| 2007-07-04 | 794 | 800 | 794 | 797 | 86,000 | 7,970 |
| 2007-07-03 | 800 | 809 | 797 | 799 | 123,000 | 7,990 |
| 2007-07-02 | 814 | 821 | 794 | 800 | 319,000 | 8,000 |
| 2007-06-29 | 819 | 823 | 811 | 811 | 121,000 | 8,110 |
| 2007-06-28 | 808 | 820 | 807 | 819 | 131,000 | 8,190 |
| 2007-06-27 | 806 | 810 | 795 | 800 | 161,000 | 8,000 |
| 2007-06-26 | 785 | 809 | 785 | 804 | 171,000 | 8,040 |
| 2007-06-25 | 806 | 810 | 795 | 795 | 173,000 | 7,950 |
| 2007-06-22 | 810 | 810 | 797 | 807 | 149,000 | 8,070 |
| 2007-06-21 | 808 | 813 | 799 | 811 | 92,000 | 8,110 |
| 2007-06-20 | 805 | 813 | 801 | 807 | 138,000 | 8,070 |
| 2007-06-19 | 823 | 823 | 808 | 813 | 124,000 | 8,130 |
| 2007-06-18 | 832 | 833 | 810 | 823 | 171,000 | 8,230 |
| 2007-06-15 | 809 | 825 | 801 | 825 | 135,000 | 8,250 |
| 2007-06-14 | 810 | 815 | 807 | 810 | 195,000 | 8,100 |
| 2007-06-13 | 806 | 814 | 795 | 811 | 137,000 | 8,110 |
| 2007-06-12 | 816 | 818 | 809 | 813 | 186,000 | 8,130 |
| 2007-06-11 | 806 | 818 | 800 | 815 | 297,000 | 8,150 |
| 2007-06-08 | 803 | 811 | 781 | 806 | 318,000 | 8,060 |
| 2007-06-07 | 792 | 805 | 782 | 802 | 200,000 | 8,020 |
| 2007-06-06 | 788 | 796 | 784 | 794 | 158,000 | 7,940 |
| 2007-06-05 | 783 | 791 | 777 | 789 | 171,000 | 7,890 |
| 2007-06-04 | 804 | 804 | 787 | 793 | 132,000 | 7,930 |
| 2007-06-01 | 793 | 803 | 793 | 794 | 108,000 | 7,940 |
| 2007-05-31 | 790 | 793 | 786 | 792 | 166,000 | 7,920 |
| 2007-05-30 | 780 | 791 | 778 | 787 | 159,000 | 7,870 |
| 2007-05-29 | 769 | 789 | 766 | 786 | 198,000 | 7,860 |
| 2007-05-28 | 770 | 782 | 768 | 772 | 108,000 | 7,720 |
| 2007-05-25 | 776 | 778 | 757 | 767 | 194,000 | 7,670 |
| 2007-05-24 | 777 | 790 | 770 | 786 | 140,000 | 7,860 |
| 2007-05-23 | 785 | 794 | 780 | 782 | 164,000 | 7,820 |
| 2007-05-22 | 772 | 777 | 763 | 775 | 152,000 | 7,750 |
| 2007-05-21 | 770 | 775 | 760 | 767 | 160,000 | 7,670 |
| 2007-05-18 | 760 | 780 | 760 | 769 | 246,000 | 7,690 |
| 2007-05-17 | 775 | 797 | 761 | 762 | 278,000 | 7,620 |
| 2007-05-16 | 791 | 791 | 778 | 779 | 197,000 | 7,790 |
| 2007-05-15 | 831 | 831 | 795 | 796 | 433,000 | 7,960 |
| 2007-05-14 | 842 | 855 | 826 | 830 | 211,000 | 8,300 |
| 2007-05-11 | 845 | 849 | 824 | 838 | 198,000 | 8,380 |
| 2007-05-10 | 859 | 860 | 852 | 855 | 114,000 | 8,550 |
| 2007-05-09 | 846 | 860 | 846 | 860 | 150,000 | 8,600 |
| 2007-05-08 | 845 | 853 | 842 | 848 | 109,000 | 8,480 |
| 2007-05-07 | 846 | 855 | 842 | 851 | 164,000 | 8,510 |
| 2007-05-02 | 832 | 848 | 832 | 846 | 136,000 | 8,460 |
| 2007-05-01 | 839 | 840 | 830 | 838 | 151,000 | 8,380 |
| 2007-04-27 | 831 | 842 | 828 | 839 | 181,000 | 8,390 |
| 2007-04-26 | 825 | 833 | 824 | 831 | 122,000 | 8,310 |
| 2007-04-25 | 823 | 825 | 817 | 823 | 105,000 | 8,230 |
| 2007-04-24 | 831 | 835 | 820 | 832 | 201,000 | 8,320 |
| 2007-04-23 | 831 | 840 | 820 | 821 | 234,000 | 8,210 |
| 2007-04-20 | 828 | 831 | 822 | 831 | 131,000 | 8,310 |
| 2007-04-19 | 832 | 838 | 818 | 831 | 218,000 | 8,310 |
| 2007-04-18 | 826 | 849 | 826 | 840 | 193,000 | 8,400 |
| 2007-04-17 | 832 | 842 | 815 | 822 | 209,000 | 8,220 |
| 2007-04-16 | 836 | 851 | 834 | 836 | 160,000 | 8,360 |
| 2007-04-13 | 841 | 842 | 825 | 826 | 131,000 | 8,260 |
| 2007-04-12 | 846 | 851 | 831 | 845 | 188,000 | 8,450 |
| 2007-04-11 | 845 | 851 | 838 | 842 | 208,000 | 8,420 |
| 2007-04-10 | 845 | 850 | 837 | 844 | 145,000 | 8,440 |
| 2007-04-09 | 839 | 853 | 836 | 846 | 170,000 | 8,460 |
| 2007-04-06 | 837 | 841 | 831 | 838 | 91,000 | 8,380 |
| 2007-04-05 | 847 | 847 | 833 | 838 | 124,000 | 8,380 |
| 2007-04-04 | 827 | 853 | 824 | 843 | 203,000 | 8,430 |
| 2007-04-03 | 823 | 846 | 818 | 827 | 202,000 | 8,270 |
| 2007-04-02 | 842 | 852 | 823 | 823 | 246,000 | 8,230 |
| 2007-03-30 | 825 | 856 | 822 | 851 | 453,000 | 8,510 |
| 2007-03-29 | 807 | 825 | 791 | 822 | 395,000 | 8,220 |
| 2007-03-28 | 809 | 825 | 799 | 806 | 190,000 | 8,060 |
| 2007-03-27 | 810 | 811 | 798 | 807 | 290,000 | 8,070 |
| 2007-03-26 | 795 | 817 | 776 | 810 | 508,000 | 8,100 |
| 2007-03-23 | 792 | 802 | 782 | 794 | 276,000 | 7,940 |
| 2007-03-22 | 791 | 806 | 791 | 791 | 233,000 | 7,910 |
| 2007-03-20 | 794 | 795 | 778 | 782 | 208,000 | 7,820 |
| 2007-03-19 | 783 | 784 | 766 | 784 | 210,000 | 7,840 |
| 2007-03-16 | 798 | 807 | 780 | 782 | 230,000 | 7,820 |
| 2007-03-15 | 801 | 802 | 790 | 797 | 194,000 | 7,970 |
| 2007-03-14 | 808 | 819 | 795 | 800 | 216,000 | 8,000 |
| 2007-03-13 | 841 | 844 | 825 | 827 | 117,000 | 8,270 |
| 2007-03-12 | 847 | 854 | 835 | 839 | 117,000 | 8,390 |
| 2007-03-09 | 838 | 850 | 829 | 834 | 358,000 | 8,340 |
| 2007-03-08 | 817 | 826 | 815 | 820 | 136,000 | 8,200 |
| 2007-03-07 | 832 | 839 | 810 | 810 | 204,000 | 8,100 |
| 2007-03-06 | 808 | 827 | 803 | 819 | 206,000 | 8,190 |
| 2007-03-05 | 818 | 821 | 807 | 812 | 166,000 | 8,120 |
| 2007-03-02 | 837 | 837 | 818 | 823 | 249,000 | 8,230 |
| 2007-03-01 | 846 | 852 | 828 | 836 | 299,000 | 8,360 |
| 2007-02-28 | 857 | 873 | 834 | 843 | 395,000 | 8,430 |
| 2007-02-27 | 886 | 890 | 870 | 877 | 171,000 | 8,770 |
| 2007-02-26 | 878 | 887 | 877 | 884 | 141,000 | 8,840 |
| 2007-02-23 | 880 | 890 | 880 | 888 | 104,000 | 8,880 |
| 2007-02-22 | 880 | 894 | 879 | 880 | 100,000 | 8,800 |
| 2007-02-21 | 866 | 881 | 855 | 875 | 100,000 | 8,750 |
| 2007-02-20 | 867 | 867 | 848 | 863 | 219,000 | 8,630 |
| 2007-02-19 | 878 | 884 | 867 | 878 | 86,000 | 8,780 |
| 2007-02-16 | 879 | 879 | 865 | 875 | 97,000 | 8,750 |
| 2007-02-15 | 874 | 880 | 873 | 878 | 139,000 | 8,780 |
| 2007-02-14 | 866 | 877 | 858 | 867 | 143,000 | 8,670 |
| 2007-02-13 | 870 | 889 | 867 | 869 | 106,000 | 8,690 |
| 2007-02-09 | 842 | 872 | 842 | 869 | 172,000 | 8,690 |
| 2007-02-08 | 856 | 862 | 842 | 842 | 84,000 | 8,420 |
| 2007-02-07 | 859 | 859 | 846 | 853 | 102,000 | 8,530 |
| 2007-02-06 | 853 | 864 | 845 | 860 | 184,000 | 8,600 |
| 2007-02-05 | 875 | 875 | 839 | 843 | 155,000 | 8,430 |
| 2007-02-02 | 875 | 879 | 865 | 867 | 146,000 | 8,670 |
| 2007-02-01 | 853 | 873 | 851 | 870 | 155,000 | 8,700 |
| 2007-01-31 | 860 | 866 | 845 | 851 | 144,000 | 8,510 |
| 2007-01-30 | 858 | 864 | 852 | 856 | 92,000 | 8,560 |
| 2007-01-29 | 860 | 867 | 849 | 857 | 120,000 | 8,570 |
| 2007-01-26 | 852 | 860 | 835 | 859 | 297,000 | 8,590 |
| 2007-01-25 | 872 | 875 | 852 | 858 | 193,000 | 8,580 |
| 2007-01-24 | 875 | 875 | 862 | 864 | 156,000 | 8,640 |
| 2007-01-23 | 871 | 874 | 861 | 870 | 170,000 | 8,700 |
| 2007-01-22 | 861 | 873 | 854 | 869 | 239,000 | 8,690 |
| 2007-01-19 | 861 | 865 | 847 | 856 | 147,000 | 8,560 |
| 2007-01-18 | 850 | 861 | 841 | 851 | 252,000 | 8,510 |
| 2007-01-17 | 857 | 857 | 836 | 850 | 182,000 | 8,500 |
| 2007-01-16 | 864 | 865 | 852 | 865 | 146,000 | 8,650 |
| 2007-01-15 | 847 | 870 | 847 | 862 | 234,000 | 8,620 |
| 2007-01-12 | 823 | 847 | 823 | 842 | 205,000 | 8,420 |
| 2007-01-11 | 826 | 835 | 821 | 821 | 203,000 | 8,210 |
| 2007-01-10 | 835 | 840 | 820 | 822 | 142,000 | 8,220 |
| 2007-01-09 | 824 | 849 | 824 | 845 | 206,000 | 8,450 |
| 2007-01-05 | 851 | 852 | 829 | 829 | 229,000 | 8,290 |
| 2007-01-04 | 841 | 851 | 833 | 850 | 100,000 | 8,500 |
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
