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 |
|---|---|---|---|---|---|
| 2009/12/30 | 61 | 62 | 61 | 61 | 117,000 |
| 2009/12/29 | 62 | 62 | 61 | 62 | 82,000 |
| 2009/12/28 | 62 | 62 | 61 | 61 | 43,000 |
| 2009/12/25 | 61 | 62 | 60 | 61 | 214,000 |
| 2009/12/24 | 61 | 62 | 60 | 61 | 135,000 |
| 2009/12/22 | 62 | 63 | 61 | 62 | 119,000 |
| 2009/12/21 | 62 | 63 | 62 | 62 | 118,000 |
| 2009/12/18 | 64 | 64 | 62 | 63 | 323,000 |
| 2009/12/17 | 63 | 64 | 61 | 63 | 454,000 |
| 2009/12/16 | 62 | 65 | 62 | 63 | 694,000 |
| 2009/12/15 | 61 | 61 | 59 | 60 | 162,000 |
| 2009/12/14 | 60 | 60 | 59 | 60 | 158,000 |
| 2009/12/11 | 61 | 61 | 59 | 61 | 283,000 |
| 2009/12/10 | 61 | 62 | 60 | 60 | 158,000 |
| 2009/12/09 | 61 | 62 | 61 | 61 | 92,000 |
| 2009/12/08 | 62 | 62 | 61 | 62 | 167,000 |
| 2009/12/07 | 63 | 63 | 61 | 62 | 139,000 |
| 2009/12/04 | 62 | 63 | 61 | 63 | 107,000 |
| 2009/12/03 | 62 | 63 | 61 | 62 | 268,000 |
| 2009/12/02 | 62 | 62 | 61 | 62 | 120,000 |
| 2009/12/01 | 59 | 62 | 59 | 62 | 302,000 |
| 2009/11/30 | 58 | 60 | 58 | 58 | 196,000 |
| 2009/11/27 | 56 | 58 | 56 | 58 | 70,000 |
| 2009/11/26 | 56 | 58 | 56 | 56 | 113,000 |
| 2009/11/25 | 58 | 59 | 56 | 56 | 223,000 |
| 2009/11/24 | 61 | 61 | 58 | 58 | 207,000 |
| 2009/11/20 | 60 | 61 | 59 | 60 | 248,000 |
| 2009/11/19 | 61 | 62 | 60 | 60 | 107,000 |
| 2009/11/18 | 60 | 62 | 60 | 61 | 186,000 |
| 2009/11/17 | 65 | 66 | 61 | 63 | 238,000 |
| 2009/11/16 | 66 | 66 | 65 | 66 | 115,000 |
| 2009/11/13 | 66 | 67 | 64 | 64 | 142,000 |
| 2009/11/12 | 67 | 67 | 65 | 65 | 120,000 |
| 2009/11/11 | 67 | 68 | 66 | 66 | 38,000 |
| 2009/11/10 | 67 | 68 | 66 | 66 | 164,000 |
| 2009/11/09 | 66 | 67 | 66 | 66 | 106,000 |
| 2009/11/06 | 68 | 69 | 68 | 68 | 124,000 |
| 2009/11/05 | 70 | 70 | 68 | 68 | 92,000 |
| 2009/11/04 | 69 | 70 | 68 | 70 | 112,000 |
| 2009/11/02 | 67 | 69 | 66 | 69 | 140,000 |
| 2009/10/30 | 69 | 70 | 68 | 68 | 136,000 |
| 2009/10/29 | 68 | 70 | 67 | 68 | 189,000 |
| 2009/10/28 | 70 | 70 | 69 | 70 | 172,000 |
| 2009/10/27 | 72 | 72 | 71 | 71 | 151,000 |
| 2009/10/26 | 72 | 72 | 71 | 72 | 110,000 |
| 2009/10/23 | 73 | 73 | 72 | 72 | 122,000 |
| 2009/10/22 | 72 | 73 | 72 | 73 | 111,000 |
| 2009/10/21 | 73 | 73 | 72 | 73 | 94,000 |
| 2009/10/20 | 73 | 74 | 72 | 73 | 94,000 |
| 2009/10/19 | 71 | 72 | 71 | 72 | 44,000 |
| 2009/10/16 | 72 | 72 | 71 | 72 | 112,000 |
| 2009/10/15 | 72 | 73 | 71 | 72 | 102,000 |
| 2009/10/14 | 72 | 72 | 71 | 72 | 90,000 |
| 2009/10/13 | 73 | 74 | 72 | 73 | 94,000 |
| 2009/10/09 | 73 | 74 | 72 | 73 | 148,000 |
| 2009/10/08 | 72 | 74 | 71 | 72 | 425,000 |
| 2009/10/07 | 70 | 74 | 69 | 74 | 497,000 |
| 2009/10/06 | 72 | 72 | 69 | 71 | 214,000 |
| 2009/10/05 | 71 | 72 | 70 | 72 | 189,000 |
| 2009/10/02 | 71 | 71 | 70 | 71 | 122,000 |
| 2009/10/01 | 73 | 74 | 72 | 73 | 305,000 |
| 2009/09/30 | 73 | 74 | 71 | 74 | 143,000 |
| 2009/09/29 | 73 | 74 | 72 | 74 | 123,000 |
| 2009/09/28 | 72 | 73 | 71 | 73 | 262,000 |
| 2009/09/25 | 77 | 77 | 75 | 76 | 137,000 |
| 2009/09/24 | 76 | 78 | 75 | 77 | 218,000 |
| 2009/09/18 | 78 | 78 | 75 | 78 | 330,000 |
| 2009/09/17 | 77 | 78 | 76 | 78 | 159,000 |
| 2009/09/16 | 81 | 81 | 77 | 77 | 619,000 |
| 2009/09/15 | 83 | 83 | 79 | 81 | 681,000 |
| 2009/09/14 | 83 | 84 | 83 | 83 | 194,000 |
| 2009/09/11 | 85 | 85 | 83 | 84 | 257,000 |
| 2009/09/10 | 84 | 86 | 84 | 85 | 209,000 |
| 2009/09/09 | 85 | 86 | 83 | 84 | 315,000 |
| 2009/09/08 | 82 | 88 | 81 | 85 | 403,000 |
| 2009/09/07 | 83 | 85 | 83 | 84 | 133,000 |
| 2009/09/04 | 84 | 85 | 83 | 84 | 277,000 |
| 2009/09/03 | 87 | 87 | 85 | 85 | 503,000 |
| 2009/09/02 | 88 | 88 | 87 | 88 | 281,000 |
| 2009/09/01 | 88 | 90 | 88 | 90 | 133,000 |
| 2009/08/31 | 90 | 91 | 88 | 88 | 368,000 |
| 2009/08/28 | 89 | 89 | 88 | 89 | 152,000 |
| 2009/08/27 | 90 | 90 | 88 | 89 | 358,000 |
| 2009/08/26 | 90 | 91 | 90 | 91 | 369,000 |
| 2009/08/25 | 89 | 92 | 88 | 89 | 1,365,000 |
| 2009/08/24 | 87 | 87 | 85 | 86 | 230,000 |
| 2009/08/21 | 86 | 87 | 84 | 85 | 182,000 |
| 2009/08/20 | 88 | 88 | 85 | 85 | 625,000 |
| 2009/08/19 | 86 | 88 | 86 | 87 | 549,000 |
| 2009/08/18 | 82 | 88 | 82 | 85 | 686,000 |
| 2009/08/17 | 87 | 88 | 84 | 84 | 851,000 |
| 2009/08/14 | 88 | 91 | 86 | 88 | 1,410,000 |
| 2009/08/13 | 85 | 94 | 85 | 89 | 1,222,000 |
| 2009/08/12 | 84 | 84 | 83 | 83 | 230,000 |
| 2009/08/11 | 84 | 84 | 82 | 83 | 191,000 |
| 2009/08/10 | 85 | 85 | 82 | 84 | 204,000 |
| 2009/08/07 | 83 | 85 | 83 | 84 | 127,000 |
| 2009/08/06 | 84 | 85 | 82 | 83 | 223,000 |
| 2009/08/05 | 83 | 85 | 83 | 84 | 101,000 |
| 2009/08/04 | 86 | 88 | 83 | 84 | 439,000 |
| 2009/08/03 | 82 | 84 | 82 | 84 | 224,000 |
| 2009/07/31 | 82 | 83 | 81 | 82 | 180,000 |
| 2009/07/30 | 79 | 82 | 79 | 81 | 142,000 |
| 2009/07/29 | 80 | 81 | 80 | 80 | 91,000 |
| 2009/07/28 | 82 | 82 | 80 | 80 | 197,000 |
| 2009/07/27 | 83 | 83 | 82 | 82 | 110,000 |
| 2009/07/24 | 83 | 84 | 82 | 83 | 101,000 |
| 2009/07/23 | 83 | 83 | 81 | 81 | 360,000 |
| 2009/07/22 | 82 | 84 | 81 | 83 | 314,000 |
| 2009/07/21 | 78 | 82 | 78 | 80 | 232,000 |
| 2009/07/17 | 77 | 83 | 76 | 78 | 347,000 |
| 2009/07/16 | 75 | 76 | 74 | 74 | 303,000 |
| 2009/07/15 | 76 | 76 | 73 | 73 | 193,000 |
| 2009/07/14 | 77 | 78 | 75 | 76 | 156,000 |
| 2009/07/13 | 76 | 78 | 75 | 75 | 122,000 |
| 2009/07/10 | 80 | 80 | 76 | 77 | 239,000 |
| 2009/07/09 | 80 | 81 | 78 | 79 | 223,000 |
| 2009/07/08 | 82 | 83 | 79 | 81 | 505,000 |
| 2009/07/07 | 84 | 85 | 83 | 84 | 163,000 |
| 2009/07/06 | 82 | 86 | 82 | 83 | 172,000 |
| 2009/07/03 | 83 | 84 | 81 | 83 | 199,000 |
| 2009/07/02 | 86 | 86 | 84 | 84 | 345,000 |
| 2009/07/01 | 87 | 88 | 85 | 85 | 379,000 |
| 2009/06/30 | 88 | 88 | 86 | 88 | 123,000 |
| 2009/06/29 | 89 | 89 | 86 | 87 | 311,000 |
| 2009/06/26 | 90 | 91 | 89 | 89 | 260,000 |
| 2009/06/25 | 86 | 90 | 85 | 90 | 257,000 |
| 2009/06/24 | 85 | 87 | 82 | 87 | 890,000 |
| 2009/06/23 | 88 | 89 | 85 | 89 | 567,000 |
| 2009/06/22 | 94 | 95 | 88 | 90 | 702,000 |
| 2009/06/19 | 97 | 97 | 92 | 95 | 559,000 |
| 2009/06/18 | 94 | 96 | 92 | 95 | 671,000 |
| 2009/06/17 | 93 | 94 | 91 | 94 | 338,000 |
| 2009/06/16 | 94 | 97 | 92 | 92 | 685,000 |
| 2009/06/15 | 93 | 99 | 92 | 96 | 1,257,000 |
| 2009/06/12 | 88 | 97 | 87 | 91 | 705,000 |
| 2009/06/11 | 82 | 87 | 82 | 86 | 298,000 |
| 2009/06/10 | 79 | 82 | 78 | 82 | 300,000 |
| 2009/06/09 | 80 | 83 | 78 | 78 | 491,000 |
| 2009/06/08 | 72 | 79 | 72 | 77 | 695,000 |
| 2009/06/05 | 72 | 72 | 71 | 72 | 162,000 |
| 2009/06/04 | 70 | 72 | 70 | 71 | 221,000 |
| 2009/06/03 | 71 | 71 | 70 | 70 | 73,000 |
| 2009/06/02 | 71 | 72 | 69 | 71 | 365,000 |
| 2009/06/01 | 68 | 72 | 68 | 69 | 397,000 |
| 2009/05/29 | 68 | 68 | 66 | 67 | 242,000 |
| 2009/05/28 | 68 | 68 | 67 | 68 | 134,000 |
| 2009/05/27 | 68 | 69 | 68 | 68 | 97,000 |
| 2009/05/26 | 68 | 68 | 67 | 67 | 202,000 |
| 2009/05/25 | 68 | 68 | 66 | 68 | 124,000 |
| 2009/05/22 | 67 | 68 | 66 | 67 | 73,000 |
| 2009/05/21 | 68 | 68 | 67 | 67 | 50,000 |
| 2009/05/20 | 67 | 68 | 66 | 68 | 215,000 |
| 2009/05/19 | 65 | 66 | 64 | 66 | 103,000 |
| 2009/05/18 | 65 | 65 | 64 | 64 | 68,000 |
| 2009/05/15 | 65 | 65 | 65 | 65 | 110,000 |
| 2009/05/14 | 64 | 65 | 64 | 64 | 127,000 |
| 2009/05/13 | 65 | 66 | 65 | 66 | 154,000 |
| 2009/05/12 | 64 | 66 | 64 | 65 | 204,000 |
| 2009/05/11 | 64 | 66 | 64 | 66 | 186,000 |
| 2009/05/08 | 64 | 65 | 63 | 65 | 128,000 |
| 2009/05/07 | 65 | 65 | 63 | 63 | 301,000 |
| 2009/05/01 | 64 | 65 | 63 | 63 | 73,000 |
| 2009/04/30 | 63 | 65 | 63 | 64 | 192,000 |
| 2009/04/28 | 62 | 63 | 62 | 62 | 176,000 |
| 2009/04/27 | 64 | 64 | 62 | 62 | 108,000 |
| 2009/04/24 | 64 | 65 | 63 | 63 | 124,000 |
| 2009/04/23 | 65 | 65 | 62 | 63 | 375,000 |
| 2009/04/22 | 63 | 66 | 62 | 65 | 445,000 |
| 2009/04/21 | 63 | 63 | 60 | 63 | 180,000 |
| 2009/04/20 | 65 | 65 | 63 | 63 | 98,000 |
| 2009/04/17 | 63 | 64 | 63 | 63 | 54,000 |
| 2009/04/16 | 64 | 64 | 63 | 64 | 61,000 |
| 2009/04/15 | 64 | 64 | 63 | 63 | 147,000 |
| 2009/04/14 | 63 | 64 | 63 | 63 | 145,000 |
| 2009/04/13 | 64 | 65 | 63 | 64 | 143,000 |
| 2009/04/10 | 66 | 66 | 63 | 64 | 128,000 |
| 2009/04/09 | 63 | 65 | 63 | 64 | 160,000 |
| 2009/04/08 | 64 | 64 | 63 | 63 | 104,000 |
| 2009/04/07 | 65 | 65 | 64 | 64 | 97,000 |
| 2009/04/06 | 66 | 66 | 64 | 65 | 93,000 |
| 2009/04/03 | 67 | 67 | 65 | 65 | 124,000 |
| 2009/04/02 | 65 | 66 | 64 | 66 | 116,000 |
| 2009/04/01 | 63 | 64 | 61 | 64 | 91,000 |
| 2009/03/31 | 63 | 64 | 62 | 63 | 144,000 |
| 2009/03/30 | 65 | 66 | 64 | 64 | 99,000 |
| 2009/03/27 | 66 | 66 | 64 | 64 | 114,000 |
| 2009/03/26 | 65 | 66 | 64 | 66 | 127,000 |
| 2009/03/25 | 65 | 66 | 64 | 66 | 181,000 |
| 2009/03/24 | 68 | 68 | 65 | 65 | 200,000 |
| 2009/03/23 | 65 | 66 | 64 | 66 | 158,000 |
| 2009/03/19 | 65 | 65 | 63 | 64 | 109,000 |
| 2009/03/18 | 63 | 64 | 61 | 61 | 151,000 |
| 2009/03/17 | 62 | 63 | 61 | 62 | 95,000 |
| 2009/03/16 | 61 | 63 | 60 | 62 | 190,000 |
| 2009/03/13 | 60 | 61 | 59 | 60 | 242,000 |
| 2009/03/12 | 61 | 61 | 59 | 60 | 98,000 |
| 2009/03/11 | 61 | 61 | 60 | 61 | 34,000 |
| 2009/03/10 | 59 | 60 | 59 | 60 | 31,000 |
| 2009/03/09 | 60 | 60 | 60 | 60 | 30,000 |
| 2009/03/06 | 61 | 61 | 60 | 61 | 155,000 |
| 2009/03/05 | 61 | 62 | 60 | 61 | 115,000 |
| 2009/03/04 | 58 | 60 | 58 | 60 | 113,000 |
| 2009/03/03 | 59 | 60 | 58 | 58 | 76,000 |
| 2009/03/02 | 60 | 62 | 59 | 60 | 116,000 |
| 2009/02/27 | 60 | 62 | 60 | 62 | 54,000 |
| 2009/02/26 | 61 | 61 | 59 | 61 | 115,000 |
| 2009/02/25 | 61 | 61 | 60 | 61 | 42,000 |
| 2009/02/24 | 60 | 61 | 60 | 60 | 83,000 |
| 2009/02/23 | 60 | 61 | 60 | 61 | 87,000 |
| 2009/02/20 | 63 | 64 | 61 | 61 | 143,000 |
| 2009/02/19 | 61 | 62 | 61 | 62 | 64,000 |
| 2009/02/18 | 60 | 61 | 60 | 61 | 28,000 |
| 2009/02/17 | 61 | 62 | 60 | 61 | 47,000 |
| 2009/02/16 | 61 | 63 | 61 | 62 | 65,000 |
| 2009/02/13 | 61 | 62 | 60 | 61 | 58,000 |
| 2009/02/12 | 60 | 61 | 60 | 61 | 75,000 |
| 2009/02/10 | 63 | 64 | 61 | 61 | 70,000 |
| 2009/02/09 | 66 | 66 | 62 | 62 | 68,000 |
| 2009/02/06 | 69 | 69 | 66 | 66 | 61,000 |
| 2009/02/05 | 66 | 69 | 66 | 68 | 185,000 |
| 2009/02/04 | 65 | 67 | 65 | 67 | 62,000 |
| 2009/02/03 | 64 | 66 | 64 | 66 | 128,000 |
| 2009/02/02 | 66 | 67 | 65 | 65 | 182,000 |
| 2009/01/30 | 63 | 66 | 63 | 66 | 206,000 |
| 2009/01/29 | 62 | 64 | 62 | 64 | 245,000 |
| 2009/01/28 | 61 | 61 | 61 | 61 | 41,000 |
| 2009/01/27 | 59 | 62 | 59 | 61 | 105,000 |
| 2009/01/26 | 60 | 61 | 59 | 59 | 144,000 |
| 2009/01/23 | 60 | 61 | 59 | 60 | 65,000 |
| 2009/01/22 | 64 | 64 | 60 | 60 | 91,000 |
| 2009/01/21 | 61 | 64 | 61 | 62 | 125,000 |
| 2009/01/20 | 62 | 62 | 62 | 62 | 53,000 |
| 2009/01/19 | 61 | 62 | 61 | 62 | 64,000 |
| 2009/01/16 | 61 | 62 | 60 | 61 | 80,000 |
| 2009/01/15 | 60 | 61 | 59 | 60 | 75,000 |
| 2009/01/14 | 62 | 62 | 60 | 60 | 73,000 |
| 2009/01/13 | 62 | 62 | 61 | 61 | 63,000 |
| 2009/01/09 | 62 | 63 | 62 | 62 | 61,000 |
| 2009/01/08 | 62 | 63 | 61 | 63 | 80,000 |
| 2009/01/07 | 61 | 63 | 61 | 62 | 136,000 |
| 2009/01/06 | 62 | 63 | 61 | 62 | 128,000 |
| 2009/01/05 | 64 | 65 | 62 | 62 | 40,000 |