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
2007/12/28 113 113 111 111 128,000
2007/12/27 115 115 112 114 138,000
2007/12/26 114 115 114 115 77,000
2007/12/25 115 116 113 113 163,000
2007/12/21 113 114 111 114 235,000
2007/12/20 115 115 112 112 315,000
2007/12/19 114 115 112 113 198,000
2007/12/18 110 115 110 114 155,000
2007/12/17 115 116 111 111 186,000
2007/12/14 118 120 116 116 294,000
2007/12/13 122 122 119 119 167,000
2007/12/12 120 122 119 122 241,000
2007/12/11 120 124 120 122 331,000
2007/12/10 119 120 117 119 148,000
2007/12/07 118 119 118 118 315,000
2007/12/06 117 118 116 117 127,000
2007/12/05 115 116 114 116 218,000
2007/12/04 117 118 116 116 212,000
2007/12/03 119 120 117 118 441,000
2007/11/30 115 117 115 116 417,000
2007/11/29 117 118 114 116 380,000
2007/11/28 115 116 113 114 308,000
2007/11/27 115 115 112 114 512,000
2007/11/26 117 119 115 118 269,000
2007/11/22 116 118 115 115 165,000
2007/11/21 119 120 116 117 108,000
2007/11/20 120 121 115 118 290,000
2007/11/19 122 122 119 120 159,000
2007/11/16 122 122 119 122 367,000
2007/11/15 125 127 123 123 688,000
2007/11/14 129 134 129 134 204,000
2007/11/13 124 128 124 127 116,000
2007/11/12 125 127 125 125 206,000
2007/11/09 127 130 127 128 239,000
2007/11/08 133 134 127 128 356,000
2007/11/07 138 138 135 135 114,000
2007/11/06 135 139 135 138 82,000
2007/11/05 139 139 137 138 200,000
2007/11/02 139 140 138 138 227,000
2007/11/01 141 142 140 140 376,000
2007/10/31 139 142 139 141 337,000
2007/10/30 141 141 138 139 240,000
2007/10/29 141 144 140 142 353,000
2007/10/26 139 141 139 141 37,000
2007/10/25 140 141 138 140 120,000
2007/10/24 142 142 140 141 126,000
2007/10/23 139 142 139 141 115,000
2007/10/22 136 139 136 138 157,000
2007/10/19 143 143 139 141 153,000
2007/10/18 138 142 138 142 182,000
2007/10/17 144 144 138 138 226,000
2007/10/16 142 144 142 142 146,000
2007/10/15 147 148 145 145 107,000
2007/10/12 150 153 146 146 402,000
2007/10/11 142 151 142 149 689,000
2007/10/10 140 142 139 141 410,000
2007/10/09 137 139 137 137 328,000
2007/10/05 137 137 135 136 144,000
2007/10/04 137 138 135 136 218,000
2007/10/03 135 138 135 138 372,000
2007/10/02 137 138 136 136 129,000
2007/10/01 136 137 134 134 192,000
2007/09/28 139 140 133 135 308,000
2007/09/27 138 139 136 139 293,000
2007/09/26 134 136 134 136 111,000
2007/09/25 137 138 134 136 120,000
2007/09/21 135 138 133 134 91,000
2007/09/20 142 142 135 138 137,000
2007/09/19 136 140 136 140 115,000
2007/09/18 137 137 135 136 74,000
2007/09/14 135 142 135 139 228,000
2007/09/13 142 142 137 137 127,000
2007/09/12 143 144 139 139 133,000
2007/09/11 138 143 138 142 144,000
2007/09/10 137 142 137 139 118,000
2007/09/07 146 147 144 144 72,000
2007/09/06 144 148 142 147 136,000
2007/09/05 149 151 149 151 194,000
2007/09/04 152 152 151 151 53,000
2007/09/03 152 153 150 152 83,000
2007/08/31 150 152 148 152 202,000
2007/08/30 150 150 146 148 70,000
2007/08/29 143 148 143 148 98,000
2007/08/28 146 148 144 147 131,000
2007/08/27 145 146 144 145 94,000
2007/08/24 145 146 144 144 80,000
2007/08/23 143 147 143 146 127,000
2007/08/22 145 145 140 143 215,000
2007/08/21 141 147 140 147 168,000
2007/08/20 136 145 135 141 441,000
2007/08/17 146 146 131 131 431,000
2007/08/16 150 151 145 145 359,000
2007/08/15 150 152 150 150 154,000
2007/08/14 152 154 151 154 104,000
2007/08/13 151 154 151 153 126,000
2007/08/10 154 154 149 151 276,000
2007/08/09 164 167 157 157 342,000
2007/08/08 157 159 156 158 114,000
2007/08/07 157 158 157 157 69,000
2007/08/06 157 159 156 159 90,000
2007/08/03 160 160 158 160 88,000
2007/08/02 159 160 158 160 102,000
2007/08/01 163 164 158 158 110,000
2007/07/31 162 163 160 163 112,000
2007/07/30 155 159 155 158 222,000
2007/07/27 158 162 155 159 175,000
2007/07/26 163 164 161 161 154,000
2007/07/25 165 165 162 164 65,000
2007/07/24 166 167 161 165 134,000
2007/07/23 166 167 165 166 68,000
2007/07/20 171 172 168 168 116,000
2007/07/19 167 170 167 170 161,000
2007/07/18 166 168 165 167 132,000
2007/07/17 167 168 166 166 116,000
2007/07/13 168 170 167 167 123,000
2007/07/12 170 171 166 168 194,000
2007/07/11 170 171 168 170 148,000
2007/07/10 170 172 170 172 129,000
2007/07/09 172 172 171 172 73,000
2007/07/06 172 173 170 171 116,000
2007/07/05 172 174 172 174 48,000
2007/07/04 173 174 172 173 80,000
2007/07/03 174 175 172 174 123,000
2007/07/02 175 178 173 176 476,000
2007/06/29 172 174 170 172 182,000
2007/06/28 172 172 169 171 267,000
2007/06/27 173 173 170 171 96,000
2007/06/26 172 175 172 173 95,000
2007/06/25 176 176 170 172 241,000
2007/06/22 179 179 176 176 83,000
2007/06/21 177 177 176 177 88,000
2007/06/20 180 180 176 177 168,000
2007/06/19 178 178 176 176 89,000
2007/06/18 179 180 177 178 294,000
2007/06/15 179 180 175 179 349,000
2007/06/14 180 181 179 180 86,000
2007/06/13 181 182 180 180 182,000
2007/06/12 183 183 181 181 193,000
2007/06/11 181 183 181 182 167,000
2007/06/08 181 181 177 180 331,000
2007/06/07 181 182 180 182 152,000
2007/06/06 182 182 179 180 189,000
2007/06/05 176 183 176 179 173,000
2007/06/04 181 184 180 181 189,000
2007/06/01 180 185 179 179 190,000
2007/05/31 178 180 176 179 82,000
2007/05/30 177 178 174 176 106,000
2007/05/29 171 176 170 176 91,000
2007/05/28 171 174 170 171 137,000
2007/05/25 174 174 173 173 75,000
2007/05/24 174 175 173 175 96,000
2007/05/23 175 176 174 174 166,000
2007/05/22 170 173 169 173 106,000
2007/05/21 168 170 168 169 78,000
2007/05/18 168 171 168 168 210,000
2007/05/17 173 174 169 169 171,000
2007/05/16 179 180 173 173 309,000
2007/05/15 184 185 180 180 350,000
2007/05/14 184 188 182 185 478,000
2007/05/11 185 185 180 181 294,000
2007/05/10 189 189 183 184 862,000
2007/05/09 172 174 171 174 95,000
2007/05/08 173 174 170 171 94,000
2007/05/07 172 173 172 173 78,000
2007/05/02 168 173 168 172 99,000
2007/05/01 168 170 168 169 79,000
2007/04/27 170 170 166 168 64,000
2007/04/26 165 171 165 171 166,000
2007/04/25 165 168 165 165 147,000
2007/04/24 161 167 161 166 189,000
2007/04/23 163 166 160 161 108,000
2007/04/20 166 166 163 164 119,000
2007/04/19 168 168 165 165 118,000
2007/04/18 167 171 167 169 86,000
2007/04/17 171 172 167 167 135,000
2007/04/16 172 173 170 171 155,000
2007/04/13 177 177 171 171 142,000
2007/04/12 176 176 172 175 123,000
2007/04/11 176 178 175 175 124,000
2007/04/10 176 177 174 175 144,000
2007/04/09 173 177 173 176 73,000
2007/04/06 177 177 175 175 51,000
2007/04/05 177 177 174 175 84,000
2007/04/04 174 176 173 175 96,000
2007/04/03 173 173 171 171 198,000
2007/04/02 177 177 173 173 177,000
2007/03/30 173 177 173 174 131,000
2007/03/29 172 173 171 171 182,000
2007/03/28 177 177 173 174 154,000
2007/03/27 177 179 175 175 99,000
2007/03/26 181 181 178 180 95,000
2007/03/23 180 181 180 181 76,000
2007/03/22 180 182 178 179 217,000
2007/03/20 181 181 178 179 177,000
2007/03/19 177 180 177 178 219,000
2007/03/16 183 183 181 181 80,000
2007/03/15 184 185 181 182 209,000
2007/03/14 185 186 180 181 193,000
2007/03/13 189 189 187 187 228,000
2007/03/12 190 190 187 189 193,000
2007/03/09 190 191 187 188 522,000
2007/03/08 180 192 179 190 556,000
2007/03/07 182 184 179 179 371,000
2007/03/06 175 181 175 180 306,000
2007/03/05 185 187 175 177 627,000
2007/03/02 178 194 177 188 774,000
2007/03/01 178 183 176 179 395,000
2007/02/28 161 179 161 178 698,000
2007/02/27 190 190 182 186 603,000
2007/02/26 193 193 184 187 861,000
2007/02/23 194 194 191 192 404,000
2007/02/22 195 197 191 194 686,000
2007/02/21 190 198 190 195 1,431,000
2007/02/20 192 192 191 191 136,000
2007/02/19 193 193 192 193 225,000
2007/02/16 192 193 191 192 143,000
2007/02/15 191 192 190 192 163,000
2007/02/14 191 191 189 190 167,000
2007/02/13 191 191 189 189 161,000
2007/02/09 186 191 186 190 408,000
2007/02/08 190 191 187 187 128,000
2007/02/07 190 190 189 189 99,000
2007/02/06 188 189 187 188 79,000
2007/02/05 191 191 186 187 97,000
2007/02/02 191 191 189 189 87,000
2007/02/01 189 191 188 191 130,000
2007/01/31 191 191 189 189 136,000
2007/01/30 190 192 189 190 214,000
2007/01/29 187 190 187 189 61,000
2007/01/26 189 190 186 190 205,000
2007/01/25 192 193 188 188 145,000
2007/01/24 193 194 191 192 111,000
2007/01/23 192 193 190 192 170,000
2007/01/22 190 193 189 192 200,000
2007/01/19 185 190 185 189 180,000
2007/01/18 187 189 185 187 244,000
2007/01/17 186 189 180 188 230,000
2007/01/16 191 192 188 189 191,000
2007/01/15 184 190 183 189 410,000
2007/01/12 180 182 179 182 232,000
2007/01/11 178 180 177 177 144,000
2007/01/10 183 183 178 179 199,000
2007/01/09 178 183 176 182 207,000
2007/01/05 176 181 176 177 129,000
2007/01/04 181 181 178 179 53,000

このページの先頭へ