日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大東銀行(8563)の株価時系列情報

大東銀行(8563)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 171 175 171 175 158,000
2004/12/29 173 173 169 171 291,000
2004/12/28 164 171 163 170 364,000
2004/12/27 165 165 163 165 138,000
2004/12/24 163 165 162 164 238,000
2004/12/22 163 163 160 162 132,000
2004/12/21 163 163 160 161 170,000
2004/12/20 161 164 161 162 164,000
2004/12/17 157 161 157 161 173,000
2004/12/16 157 159 156 158 217,000
2004/12/15 161 161 158 158 117,000
2004/12/14 164 164 160 161 261,000
2004/12/13 161 165 161 164 195,000
2004/12/10 162 163 162 162 186,000
2004/12/09 165 165 161 163 97,000
2004/12/08 163 165 163 163 218,000
2004/12/07 166 166 164 164 139,000
2004/12/06 166 166 164 165 108,000
2004/12/03 166 168 165 165 174,000
2004/12/02 166 168 164 165 153,000
2004/12/01 166 166 163 164 258,000
2004/11/30 166 166 164 166 145,000
2004/11/29 166 167 165 166 218,000
2004/11/26 170 170 166 167 299,000
2004/11/25 175 175 169 170 629,000
2004/11/24 165 170 165 168 230,000
2004/11/22 166 169 164 167 283,000
2004/11/19 172 174 167 169 442,000
2004/11/18 170 173 169 170 610,000
2004/11/17 166 169 163 168 526,000
2004/11/16 174 174 163 165 1,023,000
2004/11/15 176 183 172 173 1,865,000
2004/11/12 168 172 168 172 598,000
2004/11/11 166 175 164 168 1,552,000
2004/11/10 162 167 161 166 1,041,000
2004/11/09 163 164 160 161 872,000
2004/11/08 160 161 157 161 2,406,000
2004/11/05 150 175 150 162 7,771,000
2004/11/04 143 145 142 142 57,000
2004/11/02 140 144 140 140 102,000
2004/11/01 139 140 138 139 88,000
2004/10/29 139 140 137 138 151,000
2004/10/28 141 142 137 141 149,000
2004/10/27 146 146 139 140 160,000
2004/10/26 149 149 145 145 166,000
2004/10/25 148 150 147 148 191,000
2004/10/22 151 152 148 151 141,000
2004/10/21 153 153 148 151 736,000
2004/10/20 142 153 142 153 1,368,000
2004/10/19 140 142 140 142 23,000
2004/10/18 141 141 139 139 61,000
2004/10/15 140 141 140 141 45,000
2004/10/14 139 141 139 140 47,000
2004/10/13 141 142 139 139 155,000
2004/10/12 142 143 141 141 97,000
2004/10/08 143 145 142 142 76,000
2004/10/07 144 145 144 145 54,000
2004/10/06 143 144 142 143 81,000
2004/10/05 143 144 143 143 37,000
2004/10/04 145 145 140 142 96,000
2004/10/01 142 144 140 141 107,000
2004/09/30 142 145 140 140 53,000
2004/09/29 142 142 138 138 40,000
2004/09/28 142 143 140 140 26,000
2004/09/27 142 143 142 143 52,000
2004/09/24 144 144 138 143 112,000
2004/09/22 145 145 144 144 53,000
2004/09/21 146 148 145 145 30,000
2004/09/17 146 149 146 147 51,000
2004/09/16 146 146 146 146 21,000
2004/09/15 149 149 146 146 87,000
2004/09/14 149 149 148 149 34,000
2004/09/13 148 149 147 148 44,000
2004/09/10 147 148 145 146 261,000
2004/09/09 146 147 145 145 35,000
2004/09/08 145 147 145 146 27,000
2004/09/07 148 148 145 145 52,000
2004/09/06 145 148 145 148 52,000
2004/09/03 147 147 145 145 65,000
2004/09/02 147 147 144 146 33,000
2004/09/01 144 148 143 145 63,000
2004/08/31 149 149 145 145 65,000
2004/08/30 148 149 148 149 21,000
2004/08/27 149 149 146 149 32,000
2004/08/26 148 150 145 149 64,000
2004/08/25 145 147 145 147 23,000
2004/08/24 148 148 146 147 24,000
2004/08/23 150 150 147 147 33,000
2004/08/20 144 150 141 147 55,000
2004/08/19 141 145 140 145 33,000
2004/08/18 143 144 140 142 29,000
2004/08/17 145 149 143 143 44,000
2004/08/16 143 148 141 146 65,000
2004/08/13 141 146 141 143 91,000
2004/08/12 144 148 141 145 237,000
2004/08/11 131 145 131 142 151,000
2004/08/10 129 130 126 129 131,000
2004/08/09 134 134 130 131 52,000
2004/08/06 139 140 136 136 118,000
2004/08/05 140 142 140 140 55,000
2004/08/04 144 144 140 144 93,000
2004/08/03 146 146 140 145 96,000
2004/08/02 145 146 145 146 61,000
2004/07/30 147 148 146 146 41,000
2004/07/29 149 149 146 147 27,000
2004/07/28 148 150 148 149 43,000
2004/07/27 151 153 148 149 50,000
2004/07/26 154 155 149 153 124,000
2004/07/23 156 156 154 154 39,000
2004/07/22 157 157 155 155 46,000
2004/07/21 157 160 156 157 146,000
2004/07/20 154 159 153 156 81,000
2004/07/16 156 156 155 156 53,000
2004/07/15 156 158 155 155 93,000
2004/07/14 160 160 157 157 196,000
2004/07/13 160 162 158 159 115,000
2004/07/12 156 160 156 160 78,000
2004/07/09 155 157 155 156 146,000
2004/07/08 158 160 157 157 84,000
2004/07/07 160 161 154 157 172,000
2004/07/06 161 163 160 161 87,000
2004/07/05 162 162 160 160 110,000
2004/07/02 163 163 162 162 95,000
2004/07/01 162 164 162 163 76,000
2004/06/30 162 164 162 163 125,000
2004/06/29 164 164 161 162 111,000
2004/06/28 162 164 161 162 118,000
2004/06/25 162 162 160 162 138,000
2004/06/24 162 162 161 162 70,000
2004/06/23 165 165 162 162 103,000
2004/06/22 167 167 164 166 124,000
2004/06/21 166 166 164 164 105,000
2004/06/18 164 168 164 165 109,000
2004/06/17 168 168 165 165 90,000
2004/06/16 166 168 166 166 128,000
2004/06/15 170 170 165 165 208,000
2004/06/14 169 171 169 170 182,000
2004/06/11 168 170 168 169 208,000
2004/06/10 169 172 168 170 66,000
2004/06/09 168 172 167 172 68,000
2004/06/08 169 172 168 168 92,000
2004/06/07 166 170 166 166 80,000
2004/06/04 169 169 166 168 69,000
2004/06/03 170 170 165 165 94,000
2004/06/02 173 173 170 171 72,000
2004/06/01 175 175 173 173 24,000
2004/05/31 176 176 173 175 48,000
2004/05/28 173 176 171 176 106,000
2004/05/27 176 176 173 173 57,000
2004/05/26 176 179 175 176 140,000
2004/05/25 175 177 170 176 210,000
2004/05/24 168 180 168 177 343,000
2004/05/21 162 168 162 165 138,000
2004/05/20 166 170 162 163 100,000
2004/05/19 163 169 160 167 115,000
2004/05/18 153 161 153 158 166,000
2004/05/17 162 162 158 161 186,000
2004/05/14 166 168 166 166 117,000
2004/05/13 169 171 166 167 177,000
2004/05/12 170 172 166 166 103,000
2004/05/11 159 174 159 165 207,000
2004/05/10 178 178 167 167 299,000
2004/05/07 189 189 180 183 140,000
2004/05/06 195 195 188 190 113,000
2004/04/30 193 194 189 194 220,000
2004/04/28 183 196 183 193 405,000
2004/04/27 205 205 200 203 84,000
2004/04/26 203 212 200 204 123,000
2004/04/23 219 219 210 213 159,000
2004/04/22 221 222 216 217 105,000
2004/04/21 214 223 211 219 188,000
2004/04/20 210 221 208 215 210,000
2004/04/19 221 221 211 213 216,000
2004/04/16 231 232 207 223 340,000
2004/04/15 230 240 207 221 608,000
2004/04/14 231 242 231 235 715,000
2004/04/13 285 285 238 246 2,071,000
2004/04/12 230 245 225 245 2,180,000
2004/04/09 189 205 187 195 967,000
2004/04/08 178 190 176 190 606,000
2004/04/07 174 178 174 178 151,000
2004/04/06 180 181 173 174 272,000
2004/04/05 179 181 175 176 255,000
2004/04/02 178 179 176 176 93,000
2004/04/01 183 183 178 178 167,000
2004/03/31 176 178 176 178 95,000
2004/03/30 181 182 176 178 105,000
2004/03/29 182 183 178 180 176,000
2004/03/26 182 183 174 177 270,000
2004/03/25 180 180 178 178 207,000
2004/03/24 175 179 174 177 166,000
2004/03/23 177 177 174 175 150,000
2004/03/22 181 181 176 177 125,000
2004/03/19 172 181 171 174 298,000
2004/03/18 173 173 169 172 268,000
2004/03/17 173 174 169 173 281,000
2004/03/16 174 174 172 173 83,000
2004/03/15 175 175 171 175 99,000
2004/03/12 175 175 172 172 235,000
2004/03/11 176 177 173 177 104,000
2004/03/10 176 178 174 177 159,000
2004/03/09 178 178 174 175 308,000
2004/03/08 176 179 174 176 229,000
2004/03/05 178 178 171 172 271,000
2004/03/04 165 170 164 168 151,000
2004/03/03 164 165 162 165 59,000
2004/03/02 166 167 162 162 156,000
2004/03/01 164 165 163 165 264,000
2004/02/27 162 163 160 163 161,000
2004/02/26 164 164 161 162 54,000
2004/02/25 163 164 160 161 48,000
2004/02/24 168 168 162 164 143,000
2004/02/23 167 167 165 167 57,000
2004/02/20 164 167 164 167 85,000
2004/02/19 167 167 162 163 54,000
2004/02/18 161 165 161 165 38,000
2004/02/17 163 164 159 164 134,000
2004/02/16 167 167 159 160 216,000
2004/02/13 172 172 166 167 74,000
2004/02/12 165 173 165 171 216,000
2004/02/10 163 164 161 164 67,000
2004/02/09 160 163 160 160 46,000
2004/02/06 161 163 160 160 88,000
2004/02/05 160 165 160 163 107,000
2004/02/04 168 169 162 162 208,000
2004/02/03 166 169 165 166 95,000
2004/02/02 165 169 163 166 192,000
2004/01/30 167 170 166 166 190,000
2004/01/29 169 171 166 167 202,000
2004/01/28 173 178 172 172 233,000
2004/01/27 178 178 175 175 198,000
2004/01/26 180 180 176 179 231,000
2004/01/23 181 183 177 182 432,000
2004/01/22 185 186 181 183 265,000
2004/01/21 183 188 180 186 486,000
2004/01/20 198 198 183 184 1,870,000
2004/01/19 173 185 170 185 2,926,000
2004/01/16 164 169 154 161 1,940,000
2004/01/15 177 179 163 166 873,000
2004/01/14 185 185 178 179 175,000
2004/01/13 187 187 180 180 117,000
2004/01/09 186 186 184 184 55,000
2004/01/08 185 186 185 185 93,000
2004/01/07 190 191 183 185 89,000
2004/01/06 193 193 187 187 83,000
2004/01/05 189 193 186 193 67,000

このページの先頭へ