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 |
---|---|---|---|---|---|
1995/12/29 | 470 | 470 | 470 | 470 | 5,018 |
1995/12/28 | 470 | 470 | 470 | 470 | 3,011 |
1995/12/27 | 468 | 470 | 468 | 470 | 12,043 |
1995/12/25 | 470 | 470 | 468 | 470 | 16,058 |
1995/12/22 | 468 | 468 | 468 | 468 | 8,029 |
1995/12/21 | 468 | 468 | 459 | 459 | 71,256 |
1995/12/20 | 463 | 469 | 463 | 469 | 20,072 |
1995/12/19 | 463 | 463 | 463 | 463 | 2,007 |
1995/12/18 | 463 | 463 | 463 | 463 | 3,011 |
1995/12/15 | 468 | 468 | 463 | 463 | 2,007 |
1995/12/14 | 463 | 463 | 463 | 463 | 5,018 |
1995/12/13 | 458 | 458 | 458 | 458 | 20,072 |
1995/12/12 | 468 | 468 | 468 | 468 | 1,004 |
1995/12/11 | 459 | 459 | 459 | 459 | 3,011 |
1995/12/08 | 468 | 473 | 459 | 459 | 74,266 |
1995/12/07 | 458 | 458 | 458 | 458 | 6,022 |
1995/12/06 | 458 | 458 | 458 | 458 | 7,025 |
1995/12/05 | 463 | 463 | 463 | 463 | 2,007 |
1995/12/04 | 468 | 468 | 468 | 468 | 7,025 |
1995/12/01 | 458 | 458 | 458 | 458 | 13,047 |
1995/11/30 | 449 | 449 | 449 | 449 | 9,032 |
1995/11/29 | 449 | 449 | 449 | 449 | 3,011 |
1995/11/28 | 449 | 450 | 448 | 450 | 18,065 |
1995/11/27 | 448 | 451 | 448 | 448 | 115,414 |
1995/11/24 | 455 | 455 | 453 | 453 | 23,083 |
1995/11/22 | 463 | 463 | 461 | 461 | 6,022 |
1995/11/21 | 458 | 459 | 458 | 458 | 23,083 |
1995/11/20 | 464 | 468 | 458 | 458 | 50,180 |
1995/11/17 | 468 | 473 | 468 | 473 | 4,014 |
1995/11/16 | 468 | 468 | 468 | 468 | 2,007 |
1995/11/13 | 468 | 468 | 468 | 468 | 3,011 |
1995/11/10 | 468 | 468 | 468 | 468 | 6,022 |
1995/11/08 | 468 | 468 | 468 | 468 | 5,018 |
1995/11/07 | 468 | 470 | 468 | 470 | 8,029 |
1995/11/06 | 469 | 469 | 469 | 469 | 4,014 |
1995/11/02 | 482 | 482 | 478 | 478 | 29,104 |
1995/11/01 | 478 | 478 | 478 | 478 | 4,014 |
1995/10/31 | 471 | 471 | 471 | 471 | 1,004 |
1995/10/30 | 470 | 470 | 470 | 470 | 1,004 |
1995/10/27 | 470 | 470 | 470 | 470 | 9,032 |
1995/10/26 | 468 | 470 | 468 | 470 | 2,007 |
1995/10/25 | 473 | 473 | 473 | 473 | 1,004 |
1995/10/24 | 482 | 482 | 478 | 478 | 23,083 |
1995/10/23 | 478 | 483 | 478 | 483 | 12,043 |
1995/10/20 | 498 | 498 | 498 | 498 | 24,086 |
1995/10/13 | 498 | 499 | 498 | 498 | 40,144 |
1995/10/12 | 498 | 498 | 498 | 498 | 11,040 |
1995/10/11 | 498 | 498 | 498 | 498 | 12,043 |
1995/10/09 | 498 | 498 | 498 | 498 | 2,007 |
1995/10/06 | 499 | 499 | 499 | 499 | 6,022 |
1995/10/05 | 499 | 499 | 499 | 499 | 8,029 |
1995/10/04 | 499 | 499 | 499 | 499 | 3,011 |
1995/10/03 | 508 | 508 | 508 | 508 | 7,025 |
1995/10/02 | 508 | 508 | 508 | 508 | 4,014 |
1995/09/29 | 507 | 507 | 507 | 507 | 1,004 |
1995/09/28 | 508 | 508 | 508 | 508 | 5,018 |
1995/09/26 | 513 | 513 | 499 | 499 | 7,025 |
1995/09/25 | 508 | 518 | 508 | 518 | 19,068 |
1995/09/22 | 509 | 509 | 498 | 498 | 36,130 |
1995/09/21 | 508 | 509 | 508 | 509 | 14,050 |
1995/09/20 | 507 | 508 | 507 | 508 | 14,050 |
1995/09/19 | 498 | 498 | 498 | 498 | 2,007 |
1995/09/14 | 498 | 498 | 498 | 498 | 2,007 |
1995/09/13 | 507 | 507 | 507 | 507 | 1,004 |
1995/09/11 | 508 | 508 | 508 | 508 | 1,004 |
1995/09/08 | 498 | 498 | 498 | 498 | 5,018 |
1995/09/07 | 489 | 498 | 489 | 498 | 603,163 |
1995/09/06 | 488 | 489 | 488 | 489 | 605,170 |
1995/09/05 | 508 | 508 | 498 | 498 | 5,018 |
1995/09/04 | 528 | 528 | 528 | 528 | 7,025 |
1995/09/01 | 520 | 520 | 498 | 498 | 31,112 |
1995/08/31 | 510 | 510 | 505 | 510 | 21,076 |
1995/08/30 | 510 | 510 | 510 | 510 | 2,007 |
1995/08/29 | 500 | 510 | 500 | 510 | 8,029 |
1995/08/25 | 510 | 510 | 510 | 510 | 23,083 |
1995/08/24 | 520 | 520 | 520 | 520 | 5,018 |
1995/08/23 | 520 | 520 | 520 | 520 | 12,043 |
1995/08/22 | 520 | 520 | 520 | 520 | 6,022 |
1995/08/21 | 500 | 500 | 500 | 500 | 2,007 |
1995/08/18 | 500 | 500 | 500 | 500 | 2,007 |
1995/08/17 | 498 | 498 | 498 | 498 | 6,022 |
1995/08/15 | 493 | 493 | 493 | 493 | 2,007 |
1995/08/14 | 498 | 498 | 498 | 498 | 1,004 |
1995/08/11 | 493 | 493 | 493 | 493 | 1,004 |
1995/08/10 | 493 | 493 | 493 | 493 | 1,004 |
1995/08/08 | 498 | 518 | 498 | 518 | 2,007 |
1995/08/07 | 518 | 518 | 518 | 518 | 10,036 |
1995/08/04 | 518 | 518 | 518 | 518 | 5,018 |
1995/08/03 | 534 | 534 | 528 | 528 | 13,047 |
1995/08/02 | 548 | 548 | 548 | 548 | 7,025 |
1995/08/01 | 544 | 544 | 544 | 544 | 4,014 |
1995/07/31 | 534 | 534 | 534 | 534 | 6,022 |
1995/07/28 | 528 | 528 | 524 | 528 | 11,040 |
1995/07/27 | 528 | 528 | 523 | 523 | 12,043 |
1995/07/26 | 524 | 524 | 524 | 524 | 3,011 |
1995/07/25 | 519 | 519 | 519 | 519 | 1,004 |
1995/07/24 | 518 | 518 | 518 | 518 | 18,065 |
1995/07/21 | 508 | 508 | 508 | 508 | 8,029 |
1995/07/20 | 508 | 508 | 508 | 508 | 6,022 |
1995/07/19 | 498 | 498 | 498 | 498 | 6,022 |
1995/07/18 | 508 | 508 | 508 | 508 | 3,011 |
1995/07/14 | 499 | 499 | 499 | 499 | 1,004 |
1995/07/13 | 499 | 499 | 499 | 499 | 1,004 |
1995/07/12 | 498 | 498 | 498 | 498 | 2,007 |
1995/07/11 | 498 | 498 | 498 | 498 | 1,004 |
1995/07/10 | 498 | 498 | 498 | 498 | 10,036 |
1995/07/06 | 488 | 488 | 488 | 488 | 5,018 |
1995/07/05 | 488 | 488 | 488 | 488 | 5,018 |
1995/07/04 | 518 | 518 | 518 | 518 | 7,025 |
1995/06/30 | 508 | 508 | 508 | 508 | 5,018 |
1995/06/28 | 489 | 498 | 489 | 498 | 2,007 |
1995/06/26 | 494 | 494 | 494 | 494 | 4,014 |
1995/06/22 | 508 | 508 | 508 | 508 | 5,018 |
1995/06/21 | 483 | 483 | 483 | 483 | 2,007 |
1995/06/20 | 498 | 498 | 488 | 488 | 24,086 |
1995/06/19 | 493 | 493 | 493 | 493 | 5,018 |
1995/06/16 | 498 | 498 | 498 | 498 | 13,047 |
1995/06/15 | 498 | 498 | 498 | 498 | 1,004 |
1995/06/14 | 508 | 508 | 508 | 508 | 7,025 |
1995/06/13 | 517 | 517 | 517 | 517 | 1,004 |
1995/06/09 | 518 | 518 | 518 | 518 | 47,169 |
1995/06/06 | 509 | 518 | 509 | 509 | 15,054 |
1995/06/05 | 509 | 509 | 509 | 509 | 3,011 |
1995/06/02 | 533 | 533 | 508 | 508 | 48,173 |
1995/06/01 | 538 | 538 | 523 | 523 | 5,018 |
1995/05/31 | 519 | 519 | 519 | 519 | 1,004 |
1995/05/29 | 528 | 528 | 519 | 519 | 7,025 |
1995/05/24 | 538 | 538 | 537 | 537 | 11,040 |
1995/05/23 | 538 | 538 | 538 | 538 | 5,018 |
1995/05/22 | 538 | 538 | 538 | 538 | 16,058 |
1995/05/19 | 528 | 528 | 528 | 528 | 5,018 |
1995/05/18 | 538 | 538 | 528 | 528 | 3,011 |
1995/05/16 | 528 | 528 | 528 | 528 | 1,004 |
1995/05/15 | 538 | 538 | 523 | 523 | 17,061 |
1995/05/12 | 538 | 538 | 528 | 528 | 32,115 |
1995/05/10 | 528 | 528 | 528 | 528 | 1,004 |
1995/05/09 | 519 | 528 | 519 | 528 | 4,014 |
1995/05/08 | 518 | 518 | 518 | 518 | 15,054 |
1995/05/02 | 548 | 548 | 548 | 548 | 11,040 |
1995/04/28 | 539 | 539 | 539 | 539 | 3,011 |
1995/04/27 | 539 | 539 | 539 | 539 | 7,025 |
1995/04/26 | 539 | 539 | 539 | 539 | 4,014 |
1995/04/25 | 539 | 539 | 539 | 539 | 1,004 |
1995/04/24 | 548 | 548 | 539 | 539 | 9,032 |
1995/04/21 | 539 | 539 | 539 | 539 | 20,072 |
1995/04/20 | 539 | 539 | 539 | 539 | 7,025 |
1995/04/18 | 539 | 539 | 538 | 538 | 7,025 |
1995/04/17 | 538 | 538 | 538 | 538 | 1,004 |
1995/04/13 | 538 | 538 | 538 | 538 | 2,007 |
1995/04/12 | 538 | 548 | 538 | 548 | 7,025 |
1995/04/10 | 537 | 538 | 537 | 538 | 10,036 |
1995/04/07 | 538 | 538 | 538 | 538 | 1,004 |
1995/04/06 | 548 | 548 | 548 | 548 | 8,029 |
1995/04/05 | 548 | 548 | 548 | 548 | 7,025 |
1995/04/04 | 548 | 548 | 548 | 548 | 6,022 |
1995/03/31 | 538 | 538 | 538 | 538 | 14,050 |
1995/03/29 | 525 | 526 | 525 | 526 | 4,014 |
1995/03/28 | 526 | 526 | 526 | 526 | 2,007 |
1995/03/27 | 538 | 538 | 538 | 538 | 33,119 |
1995/03/23 | 538 | 538 | 538 | 538 | 516,854 |
1995/03/22 | 538 | 538 | 538 | 538 | 11,040 |
1995/03/20 | 538 | 539 | 537 | 538 | 511,836 |
1995/03/16 | 528 | 528 | 528 | 528 | 6,022 |
1995/03/15 | 539 | 539 | 538 | 538 | 28,101 |
1995/03/14 | 538 | 538 | 538 | 538 | 2,007 |
1995/03/09 | 543 | 547 | 543 | 547 | 6,022 |
1995/03/08 | 548 | 548 | 547 | 547 | 9,032 |
1995/03/07 | 557 | 557 | 548 | 548 | 4,014 |
1995/03/06 | 548 | 548 | 548 | 548 | 3,011 |
1995/03/03 | 552 | 552 | 548 | 548 | 511,836 |
1995/03/02 | 553 | 553 | 549 | 549 | 16,058 |
1995/03/01 | 553 | 553 | 553 | 553 | 504,810 |
1995/02/28 | 557 | 557 | 557 | 557 | 2,007 |
1995/02/27 | 548 | 548 | 548 | 548 | 1,004 |
1995/02/24 | 553 | 553 | 553 | 553 | 2,007 |
1995/02/23 | 553 | 553 | 553 | 553 | 1,004 |
1995/02/22 | 557 | 557 | 553 | 553 | 413,483 |
1995/02/21 | 554 | 559 | 554 | 558 | 73,263 |
1995/02/20 | 551 | 554 | 551 | 554 | 414,486 |
1995/02/17 | 549 | 550 | 549 | 550 | 10,036 |
1995/02/16 | 553 | 553 | 553 | 553 | 5,018 |
1995/02/15 | 548 | 557 | 548 | 557 | 13,047 |
1995/02/14 | 553 | 553 | 548 | 548 | 16,058 |
1995/02/13 | 553 | 553 | 553 | 553 | 2,007 |
1995/02/10 | 558 | 558 | 558 | 558 | 1,004 |
1995/02/08 | 558 | 558 | 558 | 558 | 1,004 |
1995/02/07 | 558 | 559 | 558 | 558 | 7,025 |
1995/02/06 | 568 | 568 | 568 | 568 | 2,007 |
1995/02/03 | 558 | 558 | 558 | 558 | 4,014 |
1995/02/02 | 578 | 582 | 568 | 568 | 19,068 |
1995/02/01 | 577 | 577 | 577 | 577 | 4,014 |
1995/01/31 | 568 | 568 | 557 | 557 | 14,050 |
1995/01/30 | 568 | 570 | 568 | 568 | 8,029 |
1995/01/27 | 578 | 583 | 577 | 583 | 11,040 |
1995/01/26 | 578 | 578 | 578 | 578 | 5,018 |
1995/01/25 | 578 | 583 | 578 | 583 | 22,079 |
1995/01/24 | 582 | 582 | 582 | 582 | 5,018 |
1995/01/23 | 579 | 579 | 577 | 578 | 23,083 |
1995/01/20 | 579 | 579 | 579 | 579 | 6,022 |
1995/01/19 | 578 | 578 | 578 | 578 | 3,011 |
1995/01/18 | 578 | 578 | 578 | 578 | 17,061 |
1995/01/17 | 578 | 578 | 578 | 578 | 17,061 |
1995/01/13 | 579 | 579 | 578 | 578 | 16,058 |
1995/01/12 | 579 | 579 | 578 | 578 | 6,022 |
1995/01/11 | 578 | 579 | 578 | 579 | 5,018 |
1995/01/10 | 578 | 578 | 578 | 578 | 14,050 |
1995/01/09 | 568 | 568 | 563 | 568 | 7,025 |
1995/01/06 | 573 | 573 | 573 | 573 | 4,014 |
1995/01/05 | 593 | 593 | 588 | 588 | 11,040 |
1995/01/04 | 587 | 587 | 587 | 587 | 1,004 |