8392 (株)大分銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 333 | 334 | 329 | 333 | 229,000 | 3,330 |
| 2009-12-29 | 333 | 334 | 331 | 333 | 227,000 | 3,330 |
| 2009-12-28 | 333 | 336 | 331 | 331 | 211,000 | 3,310 |
| 2009-12-25 | 337 | 337 | 332 | 334 | 219,000 | 3,340 |
| 2009-12-24 | 339 | 340 | 334 | 336 | 264,000 | 3,360 |
| 2009-12-22 | 343 | 343 | 338 | 339 | 267,000 | 3,390 |
| 2009-12-21 | 350 | 352 | 344 | 345 | 201,000 | 3,450 |
| 2009-12-18 | 347 | 353 | 342 | 350 | 397,000 | 3,500 |
| 2009-12-17 | 347 | 350 | 346 | 348 | 188,000 | 3,480 |
| 2009-12-16 | 355 | 358 | 340 | 346 | 523,000 | 3,460 |
| 2009-12-15 | 345 | 345 | 338 | 340 | 94,000 | 3,400 |
| 2009-12-14 | 345 | 345 | 335 | 340 | 183,000 | 3,400 |
| 2009-12-11 | 349 | 349 | 340 | 343 | 334,000 | 3,430 |
| 2009-12-10 | 346 | 350 | 344 | 348 | 174,000 | 3,480 |
| 2009-12-09 | 358 | 358 | 345 | 351 | 214,000 | 3,510 |
| 2009-12-08 | 363 | 365 | 355 | 356 | 274,000 | 3,560 |
| 2009-12-07 | 364 | 366 | 360 | 363 | 286,000 | 3,630 |
| 2009-12-04 | 364 | 364 | 357 | 360 | 180,000 | 3,600 |
| 2009-12-03 | 362 | 369 | 361 | 369 | 256,000 | 3,690 |
| 2009-12-02 | 359 | 366 | 358 | 364 | 297,000 | 3,640 |
| 2009-12-01 | 351 | 364 | 350 | 364 | 435,000 | 3,640 |
| 2009-11-30 | 339 | 356 | 337 | 356 | 383,000 | 3,560 |
| 2009-11-27 | 337 | 340 | 333 | 339 | 385,000 | 3,390 |
| 2009-11-26 | 338 | 340 | 329 | 339 | 424,000 | 3,390 |
| 2009-11-25 | 349 | 349 | 339 | 343 | 399,000 | 3,430 |
| 2009-11-24 | 358 | 360 | 346 | 350 | 312,000 | 3,500 |
| 2009-11-20 | 345 | 358 | 342 | 358 | 361,000 | 3,580 |
| 2009-11-19 | 355 | 359 | 349 | 354 | 259,000 | 3,540 |
| 2009-11-18 | 356 | 360 | 350 | 358 | 270,000 | 3,580 |
| 2009-11-17 | 354 | 356 | 345 | 355 | 443,000 | 3,550 |
| 2009-11-16 | 357 | 361 | 353 | 359 | 225,000 | 3,590 |
| 2009-11-13 | 359 | 364 | 357 | 362 | 219,000 | 3,620 |
| 2009-11-12 | 369 | 369 | 361 | 364 | 269,000 | 3,640 |
| 2009-11-11 | 372 | 373 | 363 | 367 | 347,000 | 3,670 |
| 2009-11-10 | 362 | 373 | 360 | 372 | 403,000 | 3,720 |
| 2009-11-09 | 364 | 364 | 355 | 361 | 188,000 | 3,610 |
| 2009-11-06 | 367 | 368 | 360 | 363 | 191,000 | 3,630 |
| 2009-11-05 | 369 | 373 | 365 | 367 | 335,000 | 3,670 |
| 2009-11-04 | 374 | 374 | 368 | 372 | 162,000 | 3,720 |
| 2009-11-02 | 366 | 374 | 363 | 374 | 273,000 | 3,740 |
| 2009-10-30 | 372 | 374 | 369 | 371 | 278,000 | 3,710 |
| 2009-10-29 | 369 | 369 | 359 | 368 | 428,000 | 3,680 |
| 2009-10-28 | 374 | 375 | 368 | 372 | 361,000 | 3,720 |
| 2009-10-27 | 368 | 377 | 364 | 373 | 728,000 | 3,730 |
| 2009-10-26 | 359 | 363 | 356 | 361 | 276,000 | 3,610 |
| 2009-10-23 | 363 | 367 | 357 | 359 | 361,000 | 3,590 |
| 2009-10-22 | 354 | 361 | 351 | 361 | 315,000 | 3,610 |
| 2009-10-21 | 350 | 358 | 349 | 358 | 346,000 | 3,580 |
| 2009-10-20 | 349 | 353 | 347 | 353 | 308,000 | 3,530 |
| 2009-10-19 | 340 | 344 | 336 | 344 | 234,000 | 3,440 |
| 2009-10-16 | 343 | 343 | 333 | 339 | 251,000 | 3,390 |
| 2009-10-15 | 345 | 347 | 338 | 340 | 226,000 | 3,400 |
| 2009-10-14 | 350 | 350 | 336 | 343 | 511,000 | 3,430 |
| 2009-10-13 | 353 | 354 | 345 | 353 | 475,000 | 3,530 |
| 2009-10-09 | 350 | 352 | 344 | 347 | 357,000 | 3,470 |
| 2009-10-08 | 345 | 351 | 340 | 343 | 415,000 | 3,430 |
| 2009-10-07 | 331 | 344 | 331 | 343 | 288,000 | 3,430 |
| 2009-10-06 | 334 | 335 | 328 | 331 | 287,000 | 3,310 |
| 2009-10-05 | 330 | 338 | 326 | 334 | 314,000 | 3,340 |
| 2009-10-02 | 334 | 337 | 326 | 333 | 592,000 | 3,330 |
| 2009-10-01 | 347 | 347 | 338 | 342 | 382,000 | 3,420 |
| 2009-09-30 | 345 | 351 | 341 | 351 | 490,000 | 3,510 |
| 2009-09-29 | 357 | 359 | 340 | 345 | 340,000 | 3,450 |
| 2009-09-28 | 349 | 353 | 340 | 353 | 408,000 | 3,530 |
| 2009-09-25 | 363 | 363 | 351 | 354 | 308,000 | 3,540 |
| 2009-09-24 | 359 | 367 | 357 | 365 | 549,000 | 3,650 |
| 2009-09-18 | 355 | 355 | 342 | 350 | 882,000 | 3,500 |
| 2009-09-17 | 370 | 374 | 353 | 359 | 553,000 | 3,590 |
| 2009-09-16 | 377 | 378 | 368 | 370 | 387,000 | 3,700 |
| 2009-09-15 | 379 | 382 | 376 | 379 | 298,000 | 3,790 |
| 2009-09-14 | 380 | 380 | 373 | 378 | 256,000 | 3,780 |
| 2009-09-11 | 392 | 392 | 381 | 383 | 710,000 | 3,830 |
| 2009-09-10 | 381 | 390 | 376 | 390 | 723,000 | 3,900 |
| 2009-09-09 | 374 | 375 | 367 | 371 | 755,000 | 3,710 |
| 2009-09-08 | 385 | 386 | 373 | 377 | 1,168,000 | 3,770 |
| 2009-09-07 | 389 | 390 | 386 | 388 | 271,000 | 3,880 |
| 2009-09-04 | 394 | 394 | 385 | 388 | 1,073,000 | 3,880 |
| 2009-09-03 | 397 | 397 | 393 | 393 | 841,000 | 3,930 |
| 2009-09-02 | 400 | 400 | 393 | 397 | 4,288,000 | 3,970 |
| 2009-09-01 | 408 | 409 | 398 | 399 | 1,425,000 | 3,990 |
| 2009-08-31 | 415 | 418 | 407 | 408 | 870,000 | 4,080 |
| 2009-08-28 | 407 | 412 | 406 | 411 | 978,000 | 4,110 |
| 2009-08-27 | 403 | 406 | 402 | 406 | 719,000 | 4,060 |
| 2009-08-26 | 408 | 410 | 404 | 406 | 1,015,000 | 4,060 |
| 2009-08-25 | 409 | 417 | 405 | 410 | 3,912,000 | 4,100 |
| 2009-08-24 | 384 | 413 | 384 | 404 | 4,545,000 | 4,040 |
| 2009-08-21 | 398 | 399 | 390 | 390 | 1,864,000 | 3,900 |
| 2009-08-20 | 404 | 404 | 396 | 400 | 1,209,000 | 4,000 |
| 2009-08-19 | 420 | 420 | 406 | 408 | 1,107,000 | 4,080 |
| 2009-08-18 | 422 | 422 | 415 | 419 | 1,360,000 | 4,190 |
| 2009-08-17 | 470 | 475 | 465 | 467 | 106,000 | 4,670 |
| 2009-08-14 | 474 | 474 | 465 | 474 | 99,000 | 4,740 |
| 2009-08-13 | 468 | 473 | 468 | 472 | 50,000 | 4,720 |
| 2009-08-12 | 476 | 476 | 470 | 471 | 72,000 | 4,710 |
| 2009-08-11 | 476 | 481 | 475 | 481 | 84,000 | 4,810 |
| 2009-08-10 | 471 | 473 | 468 | 471 | 70,000 | 4,710 |
| 2009-08-07 | 470 | 471 | 463 | 466 | 64,000 | 4,660 |
| 2009-08-06 | 475 | 475 | 471 | 472 | 70,000 | 4,720 |
| 2009-08-05 | 481 | 481 | 474 | 476 | 62,000 | 4,760 |
| 2009-08-04 | 483 | 483 | 476 | 483 | 113,000 | 4,830 |
| 2009-08-03 | 476 | 485 | 476 | 482 | 92,000 | 4,820 |
| 2009-07-31 | 479 | 479 | 470 | 475 | 106,000 | 4,750 |
| 2009-07-30 | 475 | 475 | 468 | 474 | 42,000 | 4,740 |
| 2009-07-29 | 471 | 475 | 471 | 474 | 43,000 | 4,740 |
| 2009-07-28 | 478 | 478 | 467 | 472 | 73,000 | 4,720 |
| 2009-07-27 | 477 | 482 | 475 | 477 | 56,000 | 4,770 |
| 2009-07-24 | 473 | 474 | 466 | 474 | 74,000 | 4,740 |
| 2009-07-23 | 471 | 477 | 468 | 469 | 84,000 | 4,690 |
| 2009-07-22 | 479 | 480 | 474 | 475 | 94,000 | 4,750 |
| 2009-07-21 | 480 | 480 | 474 | 479 | 86,000 | 4,790 |
| 2009-07-17 | 466 | 466 | 459 | 465 | 74,000 | 4,650 |
| 2009-07-16 | 472 | 474 | 461 | 463 | 129,000 | 4,630 |
| 2009-07-15 | 479 | 479 | 465 | 467 | 153,000 | 4,670 |
| 2009-07-14 | 479 | 479 | 468 | 474 | 119,000 | 4,740 |
| 2009-07-13 | 482 | 482 | 473 | 474 | 52,000 | 4,740 |
| 2009-07-10 | 480 | 481 | 477 | 477 | 67,000 | 4,770 |
| 2009-07-09 | 482 | 484 | 475 | 476 | 123,000 | 4,760 |
| 2009-07-08 | 489 | 491 | 486 | 487 | 108,000 | 4,870 |
| 2009-07-07 | 483 | 491 | 483 | 491 | 50,000 | 4,910 |
| 2009-07-06 | 479 | 485 | 479 | 483 | 49,000 | 4,830 |
| 2009-07-03 | 481 | 486 | 479 | 483 | 77,000 | 4,830 |
| 2009-07-02 | 493 | 493 | 486 | 490 | 87,000 | 4,900 |
| 2009-07-01 | 490 | 503 | 490 | 495 | 130,000 | 4,950 |
| 2009-06-30 | 495 | 499 | 495 | 496 | 74,000 | 4,960 |
| 2009-06-29 | 496 | 499 | 489 | 495 | 65,000 | 4,950 |
| 2009-06-26 | 498 | 499 | 492 | 496 | 84,000 | 4,960 |
| 2009-06-25 | 489 | 502 | 487 | 496 | 145,000 | 4,960 |
| 2009-06-24 | 488 | 488 | 484 | 484 | 67,000 | 4,840 |
| 2009-06-23 | 493 | 494 | 482 | 488 | 163,000 | 4,880 |
| 2009-06-22 | 491 | 498 | 491 | 493 | 97,000 | 4,930 |
| 2009-06-19 | 488 | 491 | 483 | 491 | 157,000 | 4,910 |
| 2009-06-18 | 493 | 494 | 480 | 483 | 60,000 | 4,830 |
| 2009-06-17 | 485 | 492 | 485 | 492 | 102,000 | 4,920 |
| 2009-06-16 | 496 | 496 | 478 | 478 | 150,000 | 4,780 |
| 2009-06-15 | 494 | 505 | 494 | 505 | 159,000 | 5,050 |
| 2009-06-12 | 490 | 500 | 490 | 494 | 248,000 | 4,940 |
| 2009-06-11 | 491 | 493 | 488 | 493 | 63,000 | 4,930 |
| 2009-06-10 | 482 | 494 | 480 | 490 | 100,000 | 4,900 |
| 2009-06-09 | 482 | 483 | 477 | 480 | 93,000 | 4,800 |
| 2009-06-08 | 488 | 488 | 484 | 484 | 60,000 | 4,840 |
| 2009-06-05 | 488 | 489 | 483 | 484 | 84,000 | 4,840 |
| 2009-06-04 | 488 | 493 | 486 | 486 | 63,000 | 4,860 |
| 2009-06-03 | 498 | 498 | 487 | 487 | 134,000 | 4,870 |
| 2009-06-02 | 501 | 502 | 496 | 497 | 127,000 | 4,970 |
| 2009-06-01 | 500 | 506 | 498 | 502 | 165,000 | 5,020 |
| 2009-05-29 | 511 | 511 | 497 | 499 | 227,000 | 4,990 |
| 2009-05-28 | 506 | 518 | 506 | 513 | 119,000 | 5,130 |
| 2009-05-27 | 514 | 516 | 509 | 510 | 60,000 | 5,100 |
| 2009-05-26 | 513 | 514 | 507 | 512 | 78,000 | 5,120 |
| 2009-05-25 | 503 | 514 | 503 | 505 | 55,000 | 5,050 |
| 2009-05-22 | 502 | 505 | 502 | 502 | 75,000 | 5,020 |
| 2009-05-21 | 518 | 520 | 505 | 512 | 73,000 | 5,120 |
| 2009-05-20 | 506 | 518 | 506 | 518 | 48,000 | 5,180 |
| 2009-05-19 | 513 | 514 | 506 | 510 | 80,000 | 5,100 |
| 2009-05-18 | 510 | 510 | 501 | 506 | 87,000 | 5,060 |
| 2009-05-15 | 505 | 521 | 505 | 520 | 110,000 | 5,200 |
| 2009-05-14 | 514 | 530 | 501 | 504 | 134,000 | 5,040 |
| 2009-05-13 | 528 | 530 | 520 | 524 | 51,000 | 5,240 |
| 2009-05-12 | 535 | 537 | 528 | 528 | 83,000 | 5,280 |
| 2009-05-11 | 526 | 540 | 523 | 538 | 119,000 | 5,380 |
| 2009-05-08 | 528 | 533 | 519 | 525 | 154,000 | 5,250 |
| 2009-05-07 | 534 | 534 | 521 | 528 | 148,000 | 5,280 |
| 2009-05-01 | 506 | 507 | 498 | 499 | 104,000 | 4,990 |
| 2009-04-30 | 510 | 519 | 504 | 505 | 115,000 | 5,050 |
| 2009-04-28 | 487 | 497 | 481 | 487 | 207,000 | 4,870 |
| 2009-04-27 | 500 | 500 | 478 | 482 | 209,000 | 4,820 |
| 2009-04-24 | 511 | 511 | 495 | 495 | 134,000 | 4,950 |
| 2009-04-23 | 504 | 509 | 498 | 507 | 214,000 | 5,070 |
| 2009-04-22 | 513 | 514 | 501 | 503 | 133,000 | 5,030 |
| 2009-04-21 | 522 | 522 | 503 | 512 | 155,000 | 5,120 |
| 2009-04-20 | 523 | 524 | 517 | 522 | 82,000 | 5,220 |
| 2009-04-17 | 527 | 529 | 518 | 521 | 79,000 | 5,210 |
| 2009-04-16 | 537 | 539 | 523 | 524 | 121,000 | 5,240 |
| 2009-04-15 | 534 | 537 | 526 | 536 | 84,000 | 5,360 |
| 2009-04-14 | 529 | 540 | 517 | 533 | 204,000 | 5,330 |
| 2009-04-13 | 525 | 533 | 523 | 529 | 81,000 | 5,290 |
| 2009-04-10 | 533 | 535 | 527 | 535 | 65,000 | 5,350 |
| 2009-04-09 | 520 | 539 | 520 | 534 | 145,000 | 5,340 |
| 2009-04-08 | 524 | 527 | 506 | 522 | 128,000 | 5,220 |
| 2009-04-07 | 539 | 550 | 531 | 544 | 95,000 | 5,440 |
| 2009-04-06 | 559 | 559 | 534 | 539 | 97,000 | 5,390 |
| 2009-04-03 | 560 | 564 | 551 | 558 | 85,000 | 5,580 |
| 2009-04-02 | 568 | 568 | 550 | 559 | 131,000 | 5,590 |
| 2009-04-01 | 547 | 556 | 542 | 553 | 108,000 | 5,530 |
| 2009-03-31 | 555 | 558 | 537 | 546 | 179,000 | 5,460 |
| 2009-03-30 | 580 | 588 | 564 | 565 | 109,000 | 5,650 |
| 2009-03-27 | 596 | 596 | 579 | 579 | 132,000 | 5,790 |
| 2009-03-26 | 580 | 588 | 571 | 588 | 102,000 | 5,880 |
| 2009-03-25 | 573 | 580 | 564 | 580 | 131,000 | 5,800 |
| 2009-03-24 | 570 | 575 | 560 | 563 | 148,000 | 5,630 |
| 2009-03-23 | 552 | 560 | 544 | 560 | 170,000 | 5,600 |
| 2009-03-19 | 550 | 554 | 542 | 543 | 107,000 | 5,430 |
| 2009-03-18 | 530 | 539 | 520 | 535 | 138,000 | 5,350 |
| 2009-03-17 | 525 | 540 | 525 | 533 | 155,000 | 5,330 |
| 2009-03-16 | 517 | 536 | 516 | 522 | 131,000 | 5,220 |
| 2009-03-13 | 512 | 512 | 503 | 507 | 304,000 | 5,070 |
| 2009-03-12 | 492 | 500 | 487 | 494 | 137,000 | 4,940 |
| 2009-03-11 | 497 | 499 | 491 | 495 | 145,000 | 4,950 |
| 2009-03-10 | 487 | 489 | 481 | 482 | 98,000 | 4,820 |
| 2009-03-09 | 495 | 500 | 488 | 492 | 156,000 | 4,920 |
| 2009-03-06 | 510 | 510 | 497 | 500 | 188,000 | 5,000 |
| 2009-03-05 | 528 | 530 | 524 | 524 | 183,000 | 5,240 |
| 2009-03-04 | 510 | 525 | 510 | 524 | 185,000 | 5,240 |
| 2009-03-03 | 514 | 516 | 502 | 507 | 128,000 | 5,070 |
| 2009-03-02 | 523 | 526 | 512 | 519 | 106,000 | 5,190 |
| 2009-02-27 | 521 | 533 | 511 | 533 | 108,000 | 5,330 |
| 2009-02-26 | 522 | 527 | 511 | 520 | 102,000 | 5,200 |
| 2009-02-25 | 533 | 533 | 507 | 515 | 146,000 | 5,150 |
| 2009-02-24 | 509 | 516 | 506 | 516 | 122,000 | 5,160 |
| 2009-02-23 | 517 | 520 | 503 | 510 | 196,000 | 5,100 |
| 2009-02-20 | 524 | 526 | 515 | 517 | 130,000 | 5,170 |
| 2009-02-19 | 526 | 540 | 500 | 526 | 297,000 | 5,260 |
| 2009-02-18 | 525 | 532 | 523 | 525 | 102,000 | 5,250 |
| 2009-02-17 | 537 | 537 | 521 | 527 | 72,000 | 5,270 |
| 2009-02-16 | 529 | 534 | 522 | 533 | 252,000 | 5,330 |
| 2009-02-13 | 528 | 537 | 516 | 519 | 160,000 | 5,190 |
| 2009-02-12 | 530 | 536 | 519 | 525 | 158,000 | 5,250 |
| 2009-02-10 | 540 | 550 | 530 | 543 | 165,000 | 5,430 |
| 2009-02-09 | 530 | 540 | 527 | 530 | 249,000 | 5,300 |
| 2009-02-06 | 563 | 567 | 535 | 540 | 323,000 | 5,400 |
| 2009-02-05 | 576 | 576 | 558 | 562 | 341,000 | 5,620 |
| 2009-02-04 | 571 | 576 | 560 | 576 | 272,000 | 5,760 |
| 2009-02-03 | 583 | 600 | 576 | 576 | 117,000 | 5,760 |
| 2009-02-02 | 572 | 582 | 552 | 582 | 132,000 | 5,820 |
| 2009-01-30 | 590 | 591 | 570 | 570 | 134,000 | 5,700 |
| 2009-01-29 | 589 | 600 | 582 | 600 | 143,000 | 6,000 |
| 2009-01-28 | 578 | 583 | 572 | 580 | 68,000 | 5,800 |
| 2009-01-27 | 567 | 593 | 560 | 588 | 222,000 | 5,880 |
| 2009-01-26 | 545 | 568 | 545 | 560 | 92,000 | 5,600 |
| 2009-01-23 | 554 | 560 | 551 | 555 | 100,000 | 5,550 |
| 2009-01-22 | 565 | 566 | 553 | 564 | 88,000 | 5,640 |
| 2009-01-21 | 565 | 576 | 555 | 555 | 147,000 | 5,550 |
| 2009-01-20 | 572 | 576 | 566 | 572 | 159,000 | 5,720 |
| 2009-01-19 | 583 | 589 | 573 | 585 | 72,000 | 5,850 |
| 2009-01-16 | 571 | 585 | 566 | 577 | 171,000 | 5,770 |
| 2009-01-15 | 548 | 577 | 547 | 571 | 438,000 | 5,710 |
| 2009-01-14 | 555 | 575 | 554 | 557 | 313,000 | 5,570 |
| 2009-01-13 | 568 | 568 | 549 | 552 | 200,000 | 5,520 |
| 2009-01-09 | 583 | 589 | 570 | 572 | 352,000 | 5,720 |
| 2009-01-08 | 600 | 600 | 583 | 586 | 289,000 | 5,860 |
| 2009-01-07 | 597 | 615 | 597 | 605 | 177,000 | 6,050 |
| 2009-01-06 | 604 | 607 | 593 | 598 | 428,000 | 5,980 |
| 2009-01-05 | 622 | 622 | 598 | 598 | 247,000 | 5,980 |
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
