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 |
---|---|---|---|---|---|
1994/12/30 | 588 | 588 | 588 | 588 | 4,014 |
1994/12/29 | 578 | 578 | 578 | 578 | 3,011 |
1994/12/28 | 588 | 588 | 588 | 588 | 2,007 |
1994/12/27 | 590 | 590 | 590 | 590 | 1,004 |
1994/12/26 | 578 | 591 | 578 | 591 | 5,018 |
1994/12/22 | 578 | 578 | 568 | 568 | 9,032 |
1994/12/21 | 568 | 568 | 568 | 568 | 3,011 |
1994/12/20 | 593 | 593 | 583 | 583 | 38,137 |
1994/12/19 | 583 | 593 | 582 | 593 | 29,104 |
1994/12/16 | 578 | 583 | 578 | 583 | 13,047 |
1994/12/15 | 577 | 582 | 577 | 582 | 9,032 |
1994/12/14 | 574 | 578 | 574 | 578 | 14,050 |
1994/12/13 | 575 | 575 | 574 | 574 | 4,014 |
1994/12/12 | 574 | 574 | 574 | 574 | 4,014 |
1994/12/09 | 573 | 578 | 573 | 573 | 55,198 |
1994/12/08 | 569 | 573 | 568 | 569 | 29,104 |
1994/12/07 | 572 | 573 | 568 | 573 | 22,079 |
1994/12/06 | 570 | 577 | 570 | 577 | 19,068 |
1994/12/05 | 570 | 571 | 570 | 570 | 26,094 |
1994/12/02 | 568 | 568 | 567 | 568 | 50,180 |
1994/12/01 | 558 | 558 | 558 | 558 | 1,004 |
1994/11/30 | 558 | 558 | 558 | 558 | 2,007 |
1994/11/29 | 558 | 558 | 548 | 548 | 30,108 |
1994/11/28 | 558 | 558 | 548 | 548 | 13,047 |
1994/11/25 | 558 | 558 | 553 | 558 | 39,140 |
1994/11/24 | 558 | 558 | 558 | 558 | 16,058 |
1994/11/22 | 558 | 563 | 558 | 558 | 43,155 |
1994/11/21 | 558 | 558 | 558 | 558 | 54,194 |
1994/11/18 | 548 | 548 | 548 | 548 | 10,036 |
1994/11/17 | 533 | 533 | 533 | 533 | 3,011 |
1994/11/15 | 538 | 548 | 538 | 548 | 3,011 |
1994/11/14 | 558 | 558 | 558 | 558 | 10,036 |
1994/11/11 | 557 | 557 | 548 | 548 | 12,043 |
1994/11/10 | 549 | 549 | 543 | 547 | 9,032 |
1994/11/09 | 553 | 553 | 549 | 549 | 8,029 |
1994/11/08 | 543 | 543 | 543 | 543 | 4,014 |
1994/11/07 | 543 | 543 | 543 | 543 | 4,014 |
1994/11/04 | 553 | 553 | 553 | 553 | 3,011 |
1994/11/02 | 563 | 563 | 563 | 563 | 6,022 |
1994/11/01 | 558 | 558 | 555 | 558 | 18,065 |
1994/10/31 | 557 | 557 | 556 | 557 | 6,022 |
1994/10/28 | 548 | 548 | 548 | 548 | 3,011 |
1994/10/27 | 563 | 563 | 563 | 563 | 2,007 |
1994/10/26 | 548 | 548 | 548 | 548 | 1,004 |
1994/10/25 | 548 | 553 | 548 | 553 | 3,011 |
1994/10/24 | 563 | 563 | 553 | 553 | 7,025 |
1994/10/21 | 553 | 558 | 552 | 552 | 10,036 |
1994/10/20 | 554 | 554 | 554 | 554 | 19,068 |
1994/10/19 | 548 | 554 | 548 | 553 | 6,022 |
1994/10/18 | 554 | 554 | 554 | 554 | 7,025 |
1994/10/17 | 554 | 554 | 554 | 554 | 5,018 |
1994/10/14 | 553 | 558 | 553 | 554 | 12,043 |
1994/10/13 | 553 | 553 | 553 | 553 | 1,004 |
1994/10/12 | 553 | 567 | 553 | 567 | 44,158 |
1994/10/11 | 553 | 553 | 552 | 552 | 21,076 |
1994/10/06 | 553 | 554 | 553 | 554 | 5,018 |
1994/10/05 | 553 | 554 | 553 | 554 | 3,011 |
1994/10/04 | 567 | 567 | 553 | 553 | 9,032 |
1994/09/30 | 563 | 567 | 563 | 567 | 6,022 |
1994/09/29 | 553 | 558 | 553 | 558 | 5,018 |
1994/09/26 | 558 | 558 | 558 | 558 | 5,018 |
1994/09/22 | 567 | 567 | 567 | 567 | 5,018 |
1994/09/21 | 568 | 568 | 568 | 568 | 7,025 |
1994/09/20 | 563 | 568 | 563 | 568 | 31,112 |
1994/09/19 | 563 | 563 | 558 | 558 | 9,032 |
1994/09/16 | 563 | 563 | 563 | 563 | 4,014 |
1994/09/14 | 566 | 566 | 563 | 563 | 6,022 |
1994/09/13 | 566 | 567 | 566 | 567 | 5,018 |
1994/09/12 | 563 | 564 | 563 | 564 | 14,050 |
1994/09/09 | 566 | 568 | 563 | 563 | 19,068 |
1994/09/08 | 564 | 567 | 564 | 566 | 8,029 |
1994/09/07 | 567 | 567 | 563 | 563 | 156,561 |
1994/09/06 | 563 | 567 | 563 | 567 | 4,014 |
1994/09/05 | 563 | 563 | 558 | 563 | 161,579 |
1994/09/02 | 568 | 568 | 558 | 563 | 7,025 |
1994/09/01 | 563 | 563 | 563 | 563 | 61,220 |
1994/08/30 | 563 | 563 | 563 | 563 | 5,018 |
1994/08/29 | 563 | 563 | 558 | 563 | 3,011 |
1994/08/25 | 554 | 563 | 554 | 563 | 2,007 |
1994/08/24 | 558 | 568 | 553 | 553 | 4,014 |
1994/08/23 | 558 | 568 | 558 | 568 | 5,018 |
1994/08/22 | 558 | 558 | 558 | 558 | 1,004 |
1994/08/19 | 568 | 568 | 558 | 558 | 19,068 |
1994/08/18 | 567 | 568 | 563 | 563 | 9,032 |
1994/08/17 | 563 | 568 | 563 | 568 | 5,018 |
1994/08/16 | 563 | 563 | 563 | 563 | 2,007 |
1994/08/15 | 563 | 563 | 563 | 563 | 2,007 |
1994/08/12 | 568 | 568 | 566 | 568 | 11,040 |
1994/08/11 | 563 | 568 | 563 | 568 | 3,011 |
1994/08/10 | 558 | 563 | 558 | 563 | 3,011 |
1994/08/09 | 558 | 563 | 548 | 563 | 8,029 |
1994/08/08 | 567 | 567 | 566 | 566 | 5,018 |
1994/08/05 | 563 | 568 | 563 | 568 | 11,040 |
1994/08/04 | 563 | 563 | 563 | 563 | 1,004 |
1994/08/03 | 558 | 568 | 558 | 568 | 11,040 |
1994/08/02 | 563 | 563 | 562 | 563 | 7,025 |
1994/08/01 | 563 | 563 | 563 | 563 | 3,011 |
1994/07/29 | 558 | 563 | 558 | 563 | 14,050 |
1994/07/28 | 549 | 559 | 549 | 549 | 4,014 |
1994/07/27 | 562 | 563 | 562 | 563 | 19,068 |
1994/07/26 | 562 | 563 | 548 | 563 | 16,058 |
1994/07/25 | 563 | 563 | 563 | 563 | 3,011 |
1994/07/22 | 567 | 567 | 563 | 563 | 18,065 |
1994/07/21 | 558 | 563 | 558 | 563 | 20,072 |
1994/07/20 | 558 | 558 | 558 | 558 | 48,173 |
1994/07/19 | 558 | 558 | 553 | 558 | 51,184 |
1994/07/18 | 553 | 558 | 553 | 558 | 9,032 |
1994/07/15 | 538 | 548 | 533 | 548 | 8,029 |
1994/07/14 | 538 | 538 | 538 | 538 | 2,007 |
1994/07/13 | 538 | 538 | 538 | 538 | 1,004 |
1994/07/12 | 538 | 538 | 538 | 538 | 3,011 |
1994/07/11 | 552 | 552 | 548 | 548 | 2,007 |
1994/07/08 | 547 | 553 | 547 | 553 | 7,025 |
1994/07/07 | 548 | 548 | 548 | 548 | 4,014 |
1994/07/06 | 539 | 548 | 539 | 548 | 6,022 |
1994/07/05 | 542 | 552 | 539 | 539 | 13,047 |
1994/07/04 | 553 | 553 | 552 | 552 | 7,025 |
1994/07/01 | 553 | 553 | 553 | 553 | 3,011 |
1994/06/30 | 558 | 558 | 558 | 558 | 4,014 |
1994/06/29 | 558 | 558 | 558 | 558 | 3,011 |
1994/06/28 | 550 | 558 | 550 | 558 | 8,029 |
1994/06/27 | 553 | 553 | 550 | 550 | 2,007 |
1994/06/24 | 557 | 557 | 553 | 553 | 4,014 |
1994/06/23 | 549 | 557 | 549 | 557 | 5,018 |
1994/06/22 | 557 | 557 | 549 | 549 | 6,022 |
1994/06/20 | 559 | 566 | 558 | 558 | 24,086 |
1994/06/17 | 548 | 550 | 548 | 549 | 18,065 |
1994/06/16 | 559 | 559 | 558 | 559 | 6,022 |
1994/06/15 | 558 | 558 | 558 | 558 | 3,011 |
1994/06/14 | 564 | 567 | 558 | 558 | 18,065 |
1994/06/13 | 553 | 560 | 553 | 560 | 10,036 |
1994/06/10 | 548 | 549 | 548 | 549 | 46,166 |
1994/06/09 | 539 | 539 | 539 | 539 | 2,007 |
1994/06/08 | 539 | 539 | 539 | 539 | 3,011 |
1994/06/06 | 547 | 548 | 538 | 538 | 12,043 |
1994/06/03 | 545 | 548 | 545 | 548 | 22,079 |
1994/06/02 | 548 | 548 | 545 | 545 | 4,014 |
1994/06/01 | 548 | 548 | 545 | 545 | 7,025 |
1994/05/31 | 546 | 548 | 545 | 548 | 5,018 |
1994/05/30 | 547 | 548 | 545 | 545 | 6,022 |
1994/05/27 | 548 | 548 | 545 | 545 | 14,050 |
1994/05/26 | 547 | 549 | 538 | 548 | 21,076 |
1994/05/25 | 528 | 538 | 528 | 538 | 30,108 |
1994/05/24 | 528 | 528 | 527 | 527 | 5,018 |
1994/05/20 | 528 | 528 | 518 | 518 | 16,058 |
1994/05/18 | 527 | 527 | 527 | 527 | 1,004 |
1994/05/17 | 528 | 528 | 528 | 528 | 2,007 |
1994/05/16 | 528 | 528 | 528 | 528 | 1,004 |
1994/05/13 | 528 | 528 | 528 | 528 | 2,007 |
1994/05/12 | 533 | 533 | 533 | 533 | 1,004 |
1994/05/11 | 530 | 530 | 530 | 530 | 1,004 |
1994/05/10 | 529 | 548 | 529 | 548 | 14,050 |
1994/05/09 | 528 | 528 | 528 | 528 | 5,018 |
1994/05/06 | 538 | 538 | 537 | 538 | 22,079 |
1994/05/02 | 528 | 528 | 528 | 528 | 2,007 |
1994/04/27 | 528 | 528 | 528 | 528 | 2,007 |
1994/04/26 | 528 | 528 | 528 | 528 | 6,022 |
1994/04/25 | 528 | 533 | 528 | 528 | 10,036 |
1994/04/22 | 543 | 543 | 528 | 528 | 11,040 |
1994/04/21 | 538 | 538 | 538 | 538 | 8,029 |
1994/04/20 | 533 | 533 | 533 | 533 | 1,004 |
1994/04/19 | 523 | 528 | 523 | 528 | 12,043 |
1994/04/18 | 523 | 523 | 523 | 523 | 3,011 |
1994/04/15 | 518 | 518 | 518 | 518 | 1,004 |
1994/04/13 | 499 | 499 | 499 | 499 | 1,004 |
1994/04/12 | 522 | 522 | 498 | 498 | 5,018 |
1994/04/07 | 523 | 523 | 523 | 523 | 1,004 |
1994/04/06 | 513 | 513 | 513 | 513 | 3,011 |
1994/04/05 | 518 | 518 | 518 | 518 | 6,022 |
1994/04/04 | 528 | 528 | 518 | 528 | 8,029 |
1994/04/01 | 528 | 528 | 528 | 528 | 1,004 |
1994/03/31 | 519 | 523 | 519 | 523 | 10,036 |
1994/03/30 | 518 | 528 | 518 | 519 | 4,014 |
1994/03/29 | 528 | 528 | 518 | 518 | 16,058 |
1994/03/28 | 538 | 538 | 528 | 528 | 3,011 |
1994/03/25 | 549 | 549 | 547 | 547 | 203,731 |
1994/03/24 | 558 | 558 | 548 | 549 | 202,727 |
1994/03/23 | 568 | 568 | 568 | 568 | 13,047 |
1994/03/22 | 554 | 558 | 554 | 558 | 8,029 |
1994/03/18 | 543 | 543 | 543 | 543 | 5,018 |
1994/03/17 | 543 | 543 | 539 | 539 | 8,029 |
1994/03/16 | 538 | 538 | 538 | 538 | 1,004 |
1994/03/15 | 533 | 538 | 533 | 538 | 17,061 |
1994/03/14 | 542 | 542 | 528 | 528 | 3,011 |
1994/03/11 | 543 | 543 | 542 | 542 | 7,025 |
1994/03/10 | 543 | 545 | 543 | 543 | 25,090 |
1994/03/09 | 543 | 543 | 543 | 543 | 4,014 |
1994/03/08 | 545 | 545 | 545 | 545 | 1,004 |
1994/03/07 | 544 | 544 | 543 | 543 | 10,036 |
1994/03/02 | 554 | 554 | 554 | 554 | 3,011 |
1994/03/01 | 548 | 548 | 548 | 548 | 6,022 |
1994/02/28 | 543 | 543 | 543 | 543 | 5,018 |
1994/02/25 | 544 | 548 | 544 | 548 | 2,007 |
1994/02/23 | 553 | 554 | 553 | 554 | 15,054 |
1994/02/22 | 554 | 554 | 553 | 554 | 4,014 |
1994/02/21 | 568 | 568 | 553 | 553 | 7,025 |
1994/02/18 | 568 | 568 | 568 | 568 | 9,032 |
1994/02/17 | 553 | 553 | 553 | 553 | 1,004 |
1994/02/15 | 553 | 553 | 553 | 553 | 3,011 |
1994/02/10 | 578 | 578 | 578 | 578 | 10,036 |
1994/02/08 | 597 | 597 | 597 | 597 | 30,108 |
1994/02/07 | 583 | 583 | 583 | 583 | 27,097 |
1994/02/04 | 578 | 578 | 578 | 578 | 27,097 |
1994/02/03 | 583 | 583 | 583 | 583 | 19,068 |
1994/02/02 | 568 | 568 | 568 | 568 | 20,072 |
1994/02/01 | 568 | 568 | 563 | 563 | 17,061 |
1994/01/31 | 567 | 567 | 553 | 553 | 9,032 |
1994/01/28 | 558 | 558 | 558 | 558 | 13,047 |
1994/01/27 | 558 | 558 | 558 | 558 | 11,040 |
1994/01/26 | 558 | 560 | 558 | 558 | 27,097 |
1994/01/25 | 568 | 568 | 568 | 568 | 4,014 |
1994/01/24 | 573 | 573 | 563 | 563 | 16,058 |
1994/01/21 | 575 | 575 | 575 | 575 | 14,050 |
1994/01/20 | 568 | 568 | 563 | 563 | 28,101 |
1994/01/19 | 568 | 568 | 563 | 563 | 12,043 |
1994/01/18 | 568 | 568 | 558 | 563 | 25,090 |
1994/01/17 | 563 | 563 | 558 | 563 | 6,022 |
1994/01/14 | 563 | 563 | 558 | 558 | 7,025 |
1994/01/13 | 563 | 563 | 563 | 563 | 14,050 |
1994/01/12 | 568 | 568 | 563 | 563 | 12,043 |
1994/01/11 | 571 | 571 | 568 | 568 | 9,032 |
1994/01/10 | 577 | 577 | 568 | 568 | 13,047 |
1994/01/07 | 577 | 577 | 577 | 577 | 4,014 |
1994/01/06 | 578 | 578 | 578 | 578 | 22,079 |
1994/01/04 | 573 | 573 | 573 | 573 | 6,022 |