8392 (株)大分銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 598 | 612 | 595 | 609 | 158,000 | 6,090 |
| 2008-12-29 | 584 | 599 | 581 | 599 | 101,000 | 5,990 |
| 2008-12-26 | 577 | 584 | 577 | 584 | 42,000 | 5,840 |
| 2008-12-25 | 564 | 574 | 564 | 573 | 88,000 | 5,730 |
| 2008-12-24 | 570 | 570 | 563 | 564 | 83,000 | 5,640 |
| 2008-12-22 | 559 | 578 | 557 | 567 | 188,000 | 5,670 |
| 2008-12-19 | 565 | 569 | 554 | 556 | 216,000 | 5,560 |
| 2008-12-18 | 569 | 584 | 563 | 565 | 218,000 | 5,650 |
| 2008-12-17 | 583 | 583 | 554 | 576 | 90,000 | 5,760 |
| 2008-12-16 | 592 | 592 | 557 | 563 | 223,000 | 5,630 |
| 2008-12-15 | 594 | 600 | 590 | 594 | 180,000 | 5,940 |
| 2008-12-12 | 581 | 588 | 559 | 574 | 298,000 | 5,740 |
| 2008-12-11 | 559 | 583 | 557 | 581 | 149,000 | 5,810 |
| 2008-12-10 | 550 | 569 | 550 | 557 | 323,000 | 5,570 |
| 2008-12-09 | 575 | 579 | 550 | 559 | 283,000 | 5,590 |
| 2008-12-08 | 555 | 580 | 549 | 575 | 478,000 | 5,750 |
| 2008-12-05 | 561 | 564 | 539 | 551 | 263,000 | 5,510 |
| 2008-12-04 | 553 | 559 | 548 | 553 | 201,000 | 5,530 |
| 2008-12-03 | 541 | 548 | 534 | 548 | 288,000 | 5,480 |
| 2008-12-02 | 550 | 555 | 535 | 541 | 226,000 | 5,410 |
| 2008-12-01 | 562 | 571 | 540 | 569 | 181,000 | 5,690 |
| 2008-11-28 | 528 | 559 | 525 | 559 | 188,000 | 5,590 |
| 2008-11-27 | 517 | 533 | 516 | 527 | 148,000 | 5,270 |
| 2008-11-26 | 532 | 541 | 520 | 527 | 168,000 | 5,270 |
| 2008-11-25 | 572 | 572 | 525 | 552 | 208,000 | 5,520 |
| 2008-11-21 | 528 | 542 | 512 | 542 | 225,000 | 5,420 |
| 2008-11-20 | 533 | 539 | 520 | 533 | 151,000 | 5,330 |
| 2008-11-19 | 519 | 538 | 513 | 536 | 159,000 | 5,360 |
| 2008-11-18 | 518 | 523 | 505 | 518 | 172,000 | 5,180 |
| 2008-11-17 | 503 | 528 | 494 | 517 | 157,000 | 5,170 |
| 2008-11-14 | 552 | 552 | 508 | 513 | 276,000 | 5,130 |
| 2008-11-13 | 519 | 545 | 513 | 532 | 173,000 | 5,320 |
| 2008-11-12 | 523 | 535 | 523 | 532 | 100,000 | 5,320 |
| 2008-11-11 | 573 | 574 | 537 | 537 | 167,000 | 5,370 |
| 2008-11-10 | 575 | 586 | 565 | 573 | 150,000 | 5,730 |
| 2008-11-07 | 576 | 576 | 547 | 555 | 314,000 | 5,550 |
| 2008-11-06 | 599 | 615 | 580 | 592 | 312,000 | 5,920 |
| 2008-11-05 | 610 | 621 | 586 | 612 | 294,000 | 6,120 |
| 2008-11-04 | 605 | 615 | 588 | 594 | 231,000 | 5,940 |
| 2008-10-31 | 597 | 620 | 577 | 602 | 313,000 | 6,020 |
| 2008-10-30 | 560 | 610 | 550 | 587 | 536,000 | 5,870 |
| 2008-10-29 | 575 | 575 | 517 | 557 | 443,000 | 5,570 |
| 2008-10-28 | 486 | 515 | 481 | 515 | 323,000 | 5,150 |
| 2008-10-27 | 497 | 500 | 482 | 486 | 342,000 | 4,860 |
| 2008-10-24 | 547 | 549 | 515 | 517 | 214,000 | 5,170 |
| 2008-10-23 | 520 | 546 | 514 | 546 | 259,000 | 5,460 |
| 2008-10-22 | 588 | 588 | 550 | 550 | 132,000 | 5,500 |
| 2008-10-21 | 590 | 599 | 583 | 598 | 165,000 | 5,980 |
| 2008-10-20 | 573 | 593 | 554 | 590 | 150,000 | 5,900 |
| 2008-10-17 | 550 | 553 | 524 | 553 | 160,000 | 5,530 |
| 2008-10-16 | 530 | 543 | 510 | 510 | 321,000 | 5,100 |
| 2008-10-15 | 549 | 563 | 536 | 563 | 242,000 | 5,630 |
| 2008-10-14 | 524 | 554 | 521 | 554 | 158,000 | 5,540 |
| 2008-10-10 | 490 | 495 | 456 | 474 | 190,000 | 4,740 |
| 2008-10-09 | 515 | 523 | 489 | 492 | 392,000 | 4,920 |
| 2008-10-08 | 516 | 537 | 514 | 515 | 282,000 | 5,150 |
| 2008-10-07 | 517 | 537 | 514 | 520 | 156,000 | 5,200 |
| 2008-10-06 | 544 | 546 | 534 | 536 | 73,000 | 5,360 |
| 2008-10-03 | 554 | 558 | 547 | 550 | 61,000 | 5,500 |
| 2008-10-02 | 575 | 580 | 562 | 564 | 121,000 | 5,640 |
| 2008-10-01 | 566 | 573 | 551 | 565 | 115,000 | 5,650 |
| 2008-09-30 | 532 | 558 | 530 | 546 | 186,000 | 5,460 |
| 2008-09-29 | 575 | 583 | 555 | 560 | 157,000 | 5,600 |
| 2008-09-26 | 593 | 595 | 562 | 575 | 234,000 | 5,750 |
| 2008-09-25 | 581 | 597 | 567 | 589 | 146,000 | 5,890 |
| 2008-09-24 | 574 | 587 | 551 | 587 | 286,000 | 5,870 |
| 2008-09-22 | 589 | 603 | 576 | 577 | 182,000 | 5,770 |
| 2008-09-19 | 572 | 576 | 556 | 576 | 402,000 | 5,760 |
| 2008-09-18 | 549 | 600 | 526 | 599 | 331,000 | 5,990 |
| 2008-09-17 | 537 | 569 | 532 | 555 | 388,000 | 5,550 |
| 2008-09-16 | 537 | 537 | 503 | 520 | 439,000 | 5,200 |
| 2008-09-12 | 564 | 569 | 539 | 557 | 447,000 | 5,570 |
| 2008-09-11 | 560 | 572 | 555 | 562 | 310,000 | 5,620 |
| 2008-09-10 | 562 | 592 | 562 | 578 | 482,000 | 5,780 |
| 2008-09-09 | 580 | 584 | 571 | 582 | 271,000 | 5,820 |
| 2008-09-08 | 598 | 600 | 580 | 588 | 380,000 | 5,880 |
| 2008-09-05 | 525 | 550 | 525 | 548 | 294,000 | 5,480 |
| 2008-09-04 | 561 | 561 | 550 | 555 | 191,000 | 5,550 |
| 2008-09-03 | 547 | 567 | 547 | 563 | 253,000 | 5,630 |
| 2008-09-02 | 568 | 573 | 550 | 556 | 191,000 | 5,560 |
| 2008-09-01 | 575 | 575 | 558 | 566 | 198,000 | 5,660 |
| 2008-08-29 | 558 | 577 | 558 | 577 | 318,000 | 5,770 |
| 2008-08-28 | 558 | 559 | 553 | 557 | 134,000 | 5,570 |
| 2008-08-27 | 568 | 568 | 548 | 558 | 212,000 | 5,580 |
| 2008-08-26 | 546 | 560 | 539 | 560 | 301,000 | 5,600 |
| 2008-08-25 | 535 | 557 | 535 | 556 | 290,000 | 5,560 |
| 2008-08-22 | 519 | 535 | 519 | 533 | 217,000 | 5,330 |
| 2008-08-21 | 519 | 527 | 510 | 525 | 310,000 | 5,250 |
| 2008-08-20 | 501 | 520 | 501 | 518 | 283,000 | 5,180 |
| 2008-08-19 | 508 | 515 | 499 | 511 | 324,000 | 5,110 |
| 2008-08-18 | 496 | 518 | 496 | 508 | 326,000 | 5,080 |
| 2008-08-15 | 505 | 515 | 496 | 503 | 659,000 | 5,030 |
| 2008-08-14 | 485 | 504 | 485 | 495 | 827,000 | 4,950 |
| 2008-08-13 | 534 | 534 | 495 | 500 | 1,273,000 | 5,000 |
| 2008-08-12 | 615 | 615 | 574 | 574 | 604,000 | 5,740 |
| 2008-08-11 | 680 | 686 | 670 | 674 | 92,000 | 6,740 |
| 2008-08-08 | 666 | 678 | 660 | 672 | 145,000 | 6,720 |
| 2008-08-07 | 697 | 697 | 664 | 668 | 158,000 | 6,680 |
| 2008-08-06 | 685 | 700 | 678 | 696 | 257,000 | 6,960 |
| 2008-08-05 | 658 | 686 | 658 | 676 | 244,000 | 6,760 |
| 2008-08-04 | 680 | 686 | 662 | 664 | 211,000 | 6,640 |
| 2008-08-01 | 691 | 692 | 673 | 678 | 191,000 | 6,780 |
| 2008-07-31 | 700 | 700 | 677 | 694 | 218,000 | 6,940 |
| 2008-07-30 | 679 | 692 | 676 | 688 | 174,000 | 6,880 |
| 2008-07-29 | 665 | 673 | 661 | 670 | 127,000 | 6,700 |
| 2008-07-28 | 698 | 701 | 678 | 681 | 155,000 | 6,810 |
| 2008-07-25 | 697 | 709 | 690 | 702 | 300,000 | 7,020 |
| 2008-07-24 | 681 | 697 | 681 | 697 | 135,000 | 6,970 |
| 2008-07-23 | 677 | 685 | 673 | 675 | 173,000 | 6,750 |
| 2008-07-22 | 649 | 665 | 648 | 661 | 210,000 | 6,610 |
| 2008-07-18 | 653 | 657 | 635 | 639 | 139,000 | 6,390 |
| 2008-07-17 | 640 | 643 | 631 | 638 | 137,000 | 6,380 |
| 2008-07-16 | 626 | 638 | 626 | 630 | 128,000 | 6,300 |
| 2008-07-15 | 627 | 630 | 620 | 630 | 173,000 | 6,300 |
| 2008-07-14 | 636 | 652 | 634 | 637 | 167,000 | 6,370 |
| 2008-07-11 | 630 | 637 | 619 | 628 | 155,000 | 6,280 |
| 2008-07-10 | 631 | 644 | 627 | 637 | 163,000 | 6,370 |
| 2008-07-09 | 642 | 649 | 631 | 631 | 144,000 | 6,310 |
| 2008-07-08 | 635 | 645 | 626 | 633 | 147,000 | 6,330 |
| 2008-07-07 | 638 | 646 | 630 | 645 | 145,000 | 6,450 |
| 2008-07-04 | 643 | 650 | 639 | 648 | 121,000 | 6,480 |
| 2008-07-03 | 651 | 653 | 638 | 652 | 210,000 | 6,520 |
| 2008-07-02 | 686 | 686 | 661 | 661 | 205,000 | 6,610 |
| 2008-07-01 | 666 | 681 | 666 | 679 | 149,000 | 6,790 |
| 2008-06-30 | 663 | 676 | 663 | 671 | 174,000 | 6,710 |
| 2008-06-27 | 660 | 672 | 660 | 671 | 95,000 | 6,710 |
| 2008-06-26 | 672 | 688 | 672 | 683 | 187,000 | 6,830 |
| 2008-06-25 | 651 | 680 | 650 | 679 | 190,000 | 6,790 |
| 2008-06-24 | 648 | 663 | 647 | 661 | 155,000 | 6,610 |
| 2008-06-23 | 647 | 653 | 634 | 648 | 153,000 | 6,480 |
| 2008-06-20 | 659 | 664 | 643 | 647 | 237,000 | 6,470 |
| 2008-06-19 | 675 | 675 | 658 | 659 | 179,000 | 6,590 |
| 2008-06-18 | 687 | 693 | 674 | 680 | 286,000 | 6,800 |
| 2008-06-17 | 685 | 694 | 679 | 686 | 175,000 | 6,860 |
| 2008-06-16 | 690 | 695 | 673 | 684 | 107,000 | 6,840 |
| 2008-06-13 | 676 | 685 | 671 | 683 | 253,000 | 6,830 |
| 2008-06-12 | 686 | 686 | 676 | 682 | 197,000 | 6,820 |
| 2008-06-11 | 692 | 699 | 682 | 687 | 194,000 | 6,870 |
| 2008-06-10 | 693 | 697 | 685 | 689 | 93,000 | 6,890 |
| 2008-06-09 | 686 | 699 | 683 | 683 | 97,000 | 6,830 |
| 2008-06-06 | 716 | 723 | 705 | 705 | 117,000 | 7,050 |
| 2008-06-05 | 709 | 716 | 707 | 713 | 97,000 | 7,130 |
| 2008-06-04 | 701 | 715 | 701 | 709 | 103,000 | 7,090 |
| 2008-06-03 | 709 | 714 | 699 | 701 | 176,000 | 7,010 |
| 2008-06-02 | 707 | 716 | 699 | 713 | 142,000 | 7,130 |
| 2008-05-30 | 697 | 715 | 692 | 715 | 377,000 | 7,150 |
| 2008-05-29 | 697 | 705 | 693 | 697 | 150,000 | 6,970 |
| 2008-05-28 | 694 | 704 | 687 | 687 | 581,000 | 6,870 |
| 2008-05-27 | 694 | 704 | 694 | 704 | 101,000 | 7,040 |
| 2008-05-26 | 694 | 702 | 681 | 685 | 318,000 | 6,850 |
| 2008-05-23 | 723 | 728 | 710 | 712 | 276,000 | 7,120 |
| 2008-05-22 | 721 | 721 | 706 | 718 | 253,000 | 7,180 |
| 2008-05-21 | 739 | 739 | 718 | 724 | 250,000 | 7,240 |
| 2008-05-20 | 728 | 753 | 728 | 744 | 470,000 | 7,440 |
| 2008-05-19 | 731 | 740 | 723 | 734 | 531,000 | 7,340 |
| 2008-05-16 | 749 | 751 | 726 | 740 | 523,000 | 7,400 |
| 2008-05-15 | 722 | 772 | 720 | 742 | 348,000 | 7,420 |
| 2008-05-14 | 694 | 713 | 688 | 707 | 235,000 | 7,070 |
| 2008-05-13 | 719 | 719 | 687 | 695 | 183,000 | 6,950 |
| 2008-05-12 | 704 | 713 | 696 | 709 | 141,000 | 7,090 |
| 2008-05-09 | 734 | 734 | 712 | 719 | 101,000 | 7,190 |
| 2008-05-08 | 742 | 744 | 734 | 734 | 281,000 | 7,340 |
| 2008-05-07 | 735 | 747 | 734 | 745 | 201,000 | 7,450 |
| 2008-05-02 | 739 | 745 | 735 | 743 | 118,000 | 7,430 |
| 2008-05-01 | 728 | 735 | 724 | 725 | 153,000 | 7,250 |
| 2008-04-30 | 723 | 748 | 720 | 734 | 195,000 | 7,340 |
| 2008-04-28 | 726 | 742 | 726 | 738 | 183,000 | 7,380 |
| 2008-04-25 | 713 | 728 | 713 | 726 | 238,000 | 7,260 |
| 2008-04-24 | 716 | 716 | 704 | 709 | 267,000 | 7,090 |
| 2008-04-23 | 712 | 727 | 711 | 717 | 316,000 | 7,170 |
| 2008-04-22 | 726 | 726 | 709 | 716 | 362,000 | 7,160 |
| 2008-04-21 | 730 | 736 | 723 | 727 | 341,000 | 7,270 |
| 2008-04-18 | 718 | 720 | 706 | 717 | 485,000 | 7,170 |
| 2008-04-17 | 717 | 723 | 710 | 715 | 166,000 | 7,150 |
| 2008-04-16 | 697 | 707 | 693 | 703 | 202,000 | 7,030 |
| 2008-04-15 | 681 | 693 | 674 | 690 | 204,000 | 6,900 |
| 2008-04-14 | 676 | 684 | 673 | 681 | 103,000 | 6,810 |
| 2008-04-11 | 675 | 706 | 675 | 706 | 134,000 | 7,060 |
| 2008-04-10 | 679 | 695 | 668 | 675 | 240,000 | 6,750 |
| 2008-04-09 | 709 | 710 | 681 | 688 | 100,000 | 6,880 |
| 2008-04-08 | 715 | 732 | 708 | 709 | 111,000 | 7,090 |
| 2008-04-07 | 727 | 732 | 722 | 732 | 105,000 | 7,320 |
| 2008-04-04 | 720 | 738 | 720 | 727 | 117,000 | 7,270 |
| 2008-04-03 | 744 | 744 | 722 | 730 | 473,000 | 7,300 |
| 2008-04-02 | 727 | 745 | 727 | 745 | 163,000 | 7,450 |
| 2008-04-01 | 710 | 724 | 701 | 717 | 241,000 | 7,170 |
| 2008-03-31 | 701 | 713 | 686 | 713 | 289,000 | 7,130 |
| 2008-03-28 | 688 | 710 | 688 | 710 | 155,000 | 7,100 |
| 2008-03-27 | 674 | 693 | 666 | 688 | 187,000 | 6,880 |
| 2008-03-26 | 662 | 674 | 659 | 666 | 151,000 | 6,660 |
| 2008-03-25 | 667 | 668 | 650 | 663 | 88,000 | 6,630 |
| 2008-03-24 | 668 | 678 | 657 | 657 | 142,000 | 6,570 |
| 2008-03-21 | 652 | 674 | 652 | 668 | 129,000 | 6,680 |
| 2008-03-19 | 650 | 665 | 640 | 651 | 139,000 | 6,510 |
| 2008-03-18 | 622 | 645 | 622 | 641 | 226,000 | 6,410 |
| 2008-03-17 | 621 | 626 | 607 | 622 | 142,000 | 6,220 |
| 2008-03-14 | 652 | 656 | 629 | 634 | 280,000 | 6,340 |
| 2008-03-13 | 652 | 662 | 652 | 659 | 68,000 | 6,590 |
| 2008-03-12 | 664 | 680 | 658 | 662 | 148,000 | 6,620 |
| 2008-03-11 | 655 | 659 | 642 | 659 | 166,000 | 6,590 |
| 2008-03-10 | 642 | 659 | 642 | 659 | 242,000 | 6,590 |
| 2008-03-07 | 636 | 650 | 634 | 645 | 202,000 | 6,450 |
| 2008-03-06 | 637 | 654 | 633 | 647 | 238,000 | 6,470 |
| 2008-03-05 | 640 | 647 | 629 | 637 | 239,000 | 6,370 |
| 2008-03-04 | 656 | 656 | 645 | 650 | 228,000 | 6,500 |
| 2008-03-03 | 670 | 670 | 647 | 656 | 241,000 | 6,560 |
| 2008-02-29 | 666 | 681 | 665 | 677 | 218,000 | 6,770 |
| 2008-02-28 | 688 | 688 | 672 | 686 | 311,000 | 6,860 |
| 2008-02-27 | 682 | 694 | 674 | 688 | 300,000 | 6,880 |
| 2008-02-26 | 708 | 708 | 671 | 673 | 220,000 | 6,730 |
| 2008-02-25 | 691 | 718 | 691 | 701 | 348,000 | 7,010 |
| 2008-02-22 | 713 | 713 | 682 | 689 | 374,000 | 6,890 |
| 2008-02-21 | 705 | 719 | 702 | 716 | 416,000 | 7,160 |
| 2008-02-20 | 706 | 715 | 698 | 700 | 329,000 | 7,000 |
| 2008-02-19 | 704 | 712 | 694 | 708 | 559,000 | 7,080 |
| 2008-02-18 | 696 | 702 | 680 | 684 | 220,000 | 6,840 |
| 2008-02-15 | 706 | 708 | 682 | 702 | 241,000 | 7,020 |
| 2008-02-14 | 720 | 720 | 700 | 716 | 168,000 | 7,160 |
| 2008-02-13 | 711 | 722 | 695 | 697 | 215,000 | 6,970 |
| 2008-02-12 | 712 | 719 | 698 | 706 | 242,000 | 7,060 |
| 2008-02-08 | 707 | 728 | 707 | 709 | 191,000 | 7,090 |
| 2008-02-07 | 690 | 710 | 679 | 707 | 289,000 | 7,070 |
| 2008-02-06 | 709 | 715 | 700 | 700 | 174,000 | 7,000 |
| 2008-02-05 | 722 | 729 | 714 | 719 | 109,000 | 7,190 |
| 2008-02-04 | 730 | 732 | 719 | 732 | 217,000 | 7,320 |
| 2008-02-01 | 700 | 711 | 685 | 704 | 296,000 | 7,040 |
| 2008-01-31 | 676 | 709 | 666 | 706 | 488,000 | 7,060 |
| 2008-01-30 | 698 | 716 | 669 | 686 | 592,000 | 6,860 |
| 2008-01-29 | 687 | 695 | 673 | 688 | 284,000 | 6,880 |
| 2008-01-28 | 670 | 682 | 670 | 677 | 221,000 | 6,770 |
| 2008-01-25 | 656 | 700 | 656 | 676 | 325,000 | 6,760 |
| 2008-01-24 | 620 | 660 | 620 | 654 | 320,000 | 6,540 |
| 2008-01-23 | 637 | 637 | 567 | 615 | 561,000 | 6,150 |
| 2008-01-22 | 617 | 635 | 612 | 613 | 541,000 | 6,130 |
| 2008-01-21 | 655 | 656 | 639 | 641 | 232,000 | 6,410 |
| 2008-01-18 | 635 | 655 | 623 | 654 | 403,000 | 6,540 |
| 2008-01-17 | 632 | 648 | 624 | 645 | 254,000 | 6,450 |
| 2008-01-16 | 645 | 652 | 628 | 631 | 562,000 | 6,310 |
| 2008-01-15 | 673 | 676 | 652 | 655 | 298,000 | 6,550 |
| 2008-01-11 | 674 | 674 | 655 | 662 | 261,000 | 6,620 |
| 2008-01-10 | 682 | 682 | 660 | 664 | 237,000 | 6,640 |
| 2008-01-09 | 649 | 678 | 649 | 674 | 359,000 | 6,740 |
| 2008-01-08 | 644 | 672 | 640 | 659 | 409,000 | 6,590 |
| 2008-01-07 | 648 | 656 | 635 | 654 | 373,000 | 6,540 |
| 2008-01-04 | 672 | 673 | 642 | 644 | 222,000 | 6,440 |
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
