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
2013/12/30 113 116 113 115 700,000
2013/12/27 112 114 111 113 534,000
2013/12/26 110 112 110 111 449,000
2013/12/25 110 111 110 110 465,000
2013/12/24 112 112 110 112 963,000
2013/12/20 113 114 112 112 473,000
2013/12/19 114 114 111 113 849,000
2013/12/18 112 113 111 113 531,000
2013/12/17 109 112 109 112 846,000
2013/12/16 110 113 109 110 1,727,000
2013/12/13 108 110 107 109 1,185,000
2013/12/12 108 108 107 108 335,000
2013/12/11 110 110 106 107 1,628,000
2013/12/10 107 110 107 109 2,283,000
2013/12/09 106 107 106 107 823,000
2013/12/06 106 107 106 106 349,000
2013/12/05 105 107 105 107 370,000
2013/12/04 106 107 104 106 2,135,000
2013/12/03 107 108 105 106 1,763,000
2013/12/02 105 108 105 106 2,028,000
2013/11/29 103 105 102 105 2,485,000
2013/11/28 103 104 102 104 264,000
2013/11/27 103 104 102 102 1,594,000
2013/11/26 102 103 102 103 318,000
2013/11/25 103 103 102 103 741,000
2013/11/22 103 103 102 102 325,000
2013/11/21 103 103 102 103 197,000
2013/11/20 103 103 102 102 346,000
2013/11/19 102 103 101 102 484,000
2013/11/18 103 103 102 102 1,047,000
2013/11/15 101 104 101 102 1,927,000
2013/11/14 102 103 101 102 836,000
2013/11/13 102 102 101 101 280,000
2013/11/12 101 102 101 102 592,000
2013/11/11 102 102 99 101 888,000
2013/11/08 101 102 100 102 460,000
2013/11/07 102 102 101 101 372,000
2013/11/06 102 102 101 101 591,000
2013/11/05 102 103 101 102 1,354,000
2013/11/01 103 103 101 102 488,000
2013/10/31 102 103 102 103 1,165,000
2013/10/30 101 103 100 103 969,000
2013/10/29 101 102 100 101 1,092,000
2013/10/28 102 102 101 101 477,000
2013/10/25 101 102 100 101 661,000
2013/10/24 100 101 99 101 559,000
2013/10/23 98 101 98 101 1,261,000
2013/10/22 99 99 98 98 326,000
2013/10/21 98 99 98 98 436,000
2013/10/18 99 100 98 99 1,863,000
2013/10/17 98 98 97 98 1,008,000
2013/10/16 97 98 97 98 395,000
2013/10/15 98 98 97 97 602,000
2013/10/11 98 98 97 97 762,000
2013/10/10 98 98 97 98 563,000
2013/10/09 96 97 96 97 910,000
2013/10/08 96 97 95 96 362,000
2013/10/07 96 97 96 96 522,000
2013/10/04 96 97 95 96 746,000
2013/10/03 95 97 95 96 822,000
2013/10/02 97 97 95 96 2,291,000
2013/10/01 95 98 95 96 1,342,000
2013/09/30 95 96 95 96 964,000
2013/09/27 97 98 96 96 980,000
2013/09/26 94 96 94 96 642,000
2013/09/25 95 96 94 96 1,143,000
2013/09/24 95 97 94 95 1,442,000
2013/09/20 96 97 95 96 601,000
2013/09/19 94 95 93 94 993,000
2013/09/18 93 94 92 93 903,000
2013/09/17 91 92 90 92 484,000
2013/09/13 91 92 91 91 594,000
2013/09/12 90 93 90 92 428,000
2013/09/11 90 92 90 92 846,000
2013/09/10 89 91 88 90 1,013,000
2013/09/09 90 90 88 89 515,000
2013/09/06 89 89 87 88 348,000
2013/09/05 89 89 88 88 195,000
2013/09/04 88 88 87 88 187,000
2013/09/03 88 88 86 87 471,000
2013/09/02 84 87 84 87 372,000
2013/08/30 88 88 83 83 686,000
2013/08/29 88 88 87 88 184,000
2013/08/28 87 88 87 87 170,000
2013/08/27 88 89 87 88 211,000
2013/08/26 89 90 86 88 608,000
2013/08/23 89 89 88 89 549,000
2013/08/22 89 89 88 88 680,000
2013/08/21 88 90 87 89 957,000
2013/08/20 88 89 87 87 896,000
2013/08/19 88 89 88 88 152,000
2013/08/16 87 88 87 87 211,000
2013/08/15 88 89 87 88 470,000
2013/08/14 87 89 87 88 405,000
2013/08/13 88 88 87 87 161,000
2013/08/12 87 87 87 87 197,000
2013/08/09 87 88 86 88 525,000
2013/08/08 87 88 87 87 392,000
2013/08/07 88 89 87 88 590,000
2013/08/06 89 89 88 89 346,000
2013/08/05 88 89 88 88 542,000
2013/08/02 89 89 88 89 240,000
2013/08/01 87 88 87 88 520,000
2013/07/31 86 87 86 86 449,000
2013/07/30 84 87 84 87 349,000
2013/07/29 87 87 84 84 558,000
2013/07/26 89 90 87 88 854,000
2013/07/25 89 90 89 90 414,000
2013/07/24 90 90 88 90 562,000
2013/07/23 90 91 89 90 1,319,000
2013/07/22 90 90 88 90 729,000
2013/07/19 90 90 88 90 1,296,000
2013/07/18 88 90 87 88 1,532,000
2013/07/17 87 88 86 87 675,000
2013/07/16 89 89 86 87 452,000
2013/07/12 87 88 86 87 508,000
2013/07/11 86 87 84 87 891,000
2013/07/10 89 89 86 86 979,000
2013/07/09 85 87 85 86 1,064,000
2013/07/08 84 85 84 84 897,000
2013/07/05 82 84 81 83 643,000
2013/07/04 82 83 81 82 434,000
2013/07/03 80 82 79 82 930,000
2013/07/02 80 81 78 79 1,479,000
2013/07/01 78 79 77 79 840,000
2013/06/28 76 80 76 78 987,000
2013/06/27 74 76 73 76 614,000
2013/06/26 75 76 73 74 789,000
2013/06/25 75 75 71 73 1,276,000
2013/06/24 78 78 75 75 674,000
2013/06/21 76 80 76 77 472,000
2013/06/20 79 79 77 77 279,000
2013/06/19 77 79 77 78 353,000
2013/06/18 78 78 75 76 503,000
2013/06/17 74 78 74 77 707,000
2013/06/14 76 77 74 74 1,093,000
2013/06/13 75 76 74 75 524,000
2013/06/12 74 77 74 77 837,000
2013/06/11 79 80 76 77 620,000
2013/06/10 77 79 76 78 675,000
2013/06/07 75 78 69 73 1,742,000
2013/06/06 81 83 76 79 732,000
2013/06/05 83 84 81 81 1,083,000
2013/06/04 85 85 80 83 1,861,000
2013/06/03 89 89 84 85 554,000
2013/05/31 89 91 89 90 315,000
2013/05/30 92 93 88 89 995,000
2013/05/29 93 94 92 93 446,000
2013/05/28 91 92 90 91 566,000
2013/05/27 94 94 92 92 658,000
2013/05/24 96 98 93 95 961,000
2013/05/23 100 100 95 95 1,643,000
2013/05/22 100 102 100 100 698,000
2013/05/21 99 101 98 100 943,000
2013/05/20 99 100 98 98 394,000
2013/05/17 98 99 97 99 768,000
2013/05/16 99 99 94 96 1,327,000
2013/05/15 102 103 100 101 1,112,000
2013/05/14 102 102 100 102 699,000
2013/05/13 101 103 100 101 1,350,000
2013/05/10 103 103 100 100 738,000
2013/05/09 103 104 101 101 720,000
2013/05/08 102 105 101 102 1,543,000
2013/05/07 102 102 100 101 1,351,000
2013/05/02 99 101 99 100 494,000
2013/05/01 101 101 99 99 436,000
2013/04/30 101 101 100 100 940,000
2013/04/26 102 102 99 100 1,102,000
2013/04/25 99 102 99 101 1,118,000
2013/04/24 100 100 98 99 811,000
2013/04/23 98 100 97 98 2,632,000
2013/04/22 97 98 96 97 834,000
2013/04/19 96 96 94 96 376,000
2013/04/18 97 97 94 94 619,000
2013/04/17 95 97 95 96 393,000
2013/04/16 94 95 93 94 402,000
2013/04/15 96 97 95 95 435,000
2013/04/12 98 98 96 96 518,000
2013/04/11 99 100 97 98 1,262,000
2013/04/10 96 98 96 98 1,908,000
2013/04/09 99 99 95 95 1,164,000
2013/04/08 95 96 94 96 922,000
2013/04/05 96 97 94 95 1,798,000
2013/04/04 91 95 91 94 677,000
2013/04/03 91 93 90 91 910,000
2013/04/02 90 91 89 90 799,000
2013/04/01 93 93 91 91 672,000
2013/03/29 94 94 92 93 345,000
2013/03/28 94 94 93 94 391,000
2013/03/27 95 96 94 94 471,000
2013/03/26 96 97 96 96 492,000
2013/03/25 97 97 96 96 474,000
2013/03/22 97 97 96 96 282,000
2013/03/21 97 98 96 97 515,000
2013/03/19 96 97 95 97 463,000
2013/03/18 96 97 96 96 719,000
2013/03/15 97 97 96 97 449,000
2013/03/14 95 97 95 96 479,000
2013/03/13 96 97 95 95 394,000
2013/03/12 100 100 96 96 1,311,000
2013/03/11 97 100 96 99 1,874,000
2013/03/08 96 97 95 97 972,000
2013/03/07 98 98 95 95 901,000
2013/03/06 98 99 95 97 1,967,000
2013/03/05 99 100 97 97 1,516,000
2013/03/04 98 99 97 98 1,235,000
2013/03/01 98 100 97 97 443,000
2013/02/28 97 99 97 98 310,000
2013/02/27 98 98 96 96 271,000
2013/02/26 97 98 96 97 364,000
2013/02/25 98 99 97 99 621,000
2013/02/22 97 98 96 97 716,000
2013/02/21 99 99 97 97 500,000
2013/02/20 98 99 97 99 856,000
2013/02/19 96 98 96 97 314,000
2013/02/18 93 97 92 95 882,000
2013/02/15 95 95 91 91 1,117,000
2013/02/14 96 97 95 95 951,000
2013/02/13 101 101 97 98 1,471,000
2013/02/12 105 105 100 101 1,360,000
2013/02/08 103 105 100 102 1,287,000
2013/02/07 104 105 103 103 737,000
2013/02/06 104 105 102 103 974,000
2013/02/05 103 104 102 104 734,000
2013/02/04 105 105 101 102 1,973,000
2013/02/01 106 107 102 104 2,651,000
2013/01/31 105 107 105 106 1,406,000
2013/01/30 103 105 102 104 1,780,000
2013/01/29 101 102 100 102 638,000
2013/01/28 104 104 101 102 1,017,000
2013/01/25 104 104 103 103 558,000
2013/01/24 102 104 102 103 679,000
2013/01/23 104 106 101 103 2,120,000
2013/01/22 101 108 100 106 10,226,000
2013/01/21 99 102 98 101 4,313,000
2013/01/18 98 98 93 98 2,319,000
2013/01/17 98 99 89 96 3,488,000
2013/01/16 94 101 94 99 6,034,000
2013/01/15 93 95 92 94 2,225,000
2013/01/11 93 93 89 91 3,110,000
2013/01/10 90 93 90 93 2,592,000
2013/01/09 89 91 88 89 3,067,000
2013/01/08 93 93 88 90 2,104,000
2013/01/07 93 94 87 93 3,907,000
2013/01/04 88 89 85 88 3,926,000

このページの先頭へ