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 |
---|---|---|---|---|---|
1996/12/27 | 498 | 498 | 493 | 497 | 16,058 |
1996/12/26 | 498 | 498 | 498 | 498 | 20,072 |
1996/12/25 | 499 | 508 | 498 | 508 | 13,047 |
1996/12/24 | 508 | 518 | 498 | 498 | 20,072 |
1996/12/20 | 493 | 498 | 493 | 498 | 16,058 |
1996/12/19 | 498 | 498 | 493 | 493 | 11,040 |
1996/12/18 | 493 | 495 | 493 | 493 | 23,083 |
1996/12/17 | 493 | 493 | 493 | 493 | 8,029 |
1996/12/16 | 498 | 498 | 493 | 493 | 29,104 |
1996/12/13 | 493 | 493 | 493 | 493 | 6,022 |
1996/12/12 | 483 | 484 | 483 | 484 | 4,014 |
1996/12/11 | 483 | 483 | 483 | 483 | 10,036 |
1996/12/10 | 483 | 483 | 483 | 483 | 4,014 |
1996/12/09 | 468 | 468 | 468 | 468 | 5,018 |
1996/12/06 | 468 | 468 | 468 | 468 | 6,022 |
1996/12/05 | 464 | 464 | 464 | 464 | 2,007 |
1996/12/04 | 464 | 464 | 464 | 464 | 7,025 |
1996/12/03 | 478 | 478 | 468 | 468 | 9,032 |
1996/12/02 | 478 | 478 | 468 | 468 | 12,043 |
1996/11/29 | 468 | 468 | 468 | 468 | 3,011 |
1996/11/28 | 473 | 473 | 473 | 473 | 3,011 |
1996/11/27 | 473 | 473 | 473 | 473 | 2,007 |
1996/11/26 | 469 | 473 | 469 | 473 | 2,007 |
1996/11/25 | 472 | 472 | 472 | 472 | 1,004 |
1996/11/22 | 498 | 498 | 495 | 495 | 16,058 |
1996/11/21 | 491 | 491 | 491 | 491 | 9,032 |
1996/11/20 | 492 | 492 | 492 | 492 | 6,022 |
1996/11/18 | 463 | 463 | 463 | 463 | 6,022 |
1996/11/13 | 498 | 498 | 498 | 498 | 9,032 |
1996/11/12 | 483 | 483 | 483 | 483 | 1,004 |
1996/11/11 | 464 | 468 | 463 | 468 | 9,032 |
1996/11/08 | 466 | 468 | 464 | 464 | 10,036 |
1996/11/07 | 467 | 467 | 467 | 467 | 7,025 |
1996/11/05 | 495 | 495 | 495 | 495 | 9,032 |
1996/11/01 | 478 | 478 | 478 | 478 | 5,018 |
1996/10/31 | 465 | 465 | 465 | 465 | 1,004 |
1996/10/30 | 476 | 476 | 476 | 476 | 1,004 |
1996/10/29 | 477 | 477 | 477 | 477 | 1,004 |
1996/10/28 | 463 | 463 | 463 | 463 | 6,022 |
1996/10/25 | 477 | 477 | 477 | 477 | 1,004 |
1996/10/24 | 478 | 478 | 478 | 478 | 3,011 |
1996/10/23 | 478 | 478 | 478 | 478 | 3,011 |
1996/10/22 | 498 | 498 | 478 | 478 | 9,032 |
1996/10/21 | 478 | 478 | 478 | 478 | 11,040 |
1996/10/18 | 463 | 468 | 463 | 468 | 8,029 |
1996/10/17 | 459 | 459 | 459 | 459 | 1,004 |
1996/10/16 | 458 | 458 | 454 | 454 | 5,018 |
1996/10/15 | 458 | 458 | 458 | 458 | 1,004 |
1996/10/14 | 468 | 468 | 468 | 468 | 1,004 |
1996/10/11 | 458 | 458 | 458 | 458 | 3,011 |
1996/10/09 | 463 | 463 | 463 | 463 | 1,004 |
1996/10/08 | 467 | 468 | 463 | 463 | 4,014 |
1996/10/07 | 473 | 473 | 468 | 468 | 5,018 |
1996/10/04 | 473 | 473 | 473 | 473 | 4,014 |
1996/10/03 | 493 | 493 | 493 | 493 | 10,036 |
1996/10/02 | 498 | 498 | 498 | 498 | 16,058 |
1996/09/27 | 503 | 508 | 503 | 508 | 2,007 |
1996/09/26 | 513 | 517 | 513 | 513 | 12,043 |
1996/09/25 | 521 | 521 | 513 | 513 | 9,032 |
1996/09/24 | 513 | 518 | 513 | 513 | 30,108 |
1996/09/20 | 512 | 512 | 512 | 512 | 26,094 |
1996/09/19 | 506 | 506 | 506 | 506 | 1,004 |
1996/09/18 | 505 | 506 | 505 | 506 | 8,029 |
1996/09/17 | 507 | 508 | 506 | 506 | 17,061 |
1996/09/13 | 508 | 508 | 507 | 507 | 45,162 |
1996/09/12 | 503 | 503 | 503 | 503 | 1,004 |
1996/09/11 | 498 | 498 | 498 | 498 | 3,011 |
1996/09/10 | 488 | 488 | 488 | 488 | 1,004 |
1996/09/09 | 508 | 508 | 508 | 508 | 4,014 |
1996/09/05 | 486 | 508 | 486 | 508 | 38,137 |
1996/09/04 | 488 | 488 | 488 | 488 | 5,018 |
1996/09/03 | 508 | 508 | 506 | 508 | 36,130 |
1996/09/02 | 508 | 509 | 504 | 508 | 33,119 |
1996/08/30 | 518 | 518 | 497 | 508 | 17,061 |
1996/08/29 | 494 | 508 | 493 | 508 | 120,432 |
1996/08/28 | 494 | 494 | 493 | 493 | 6,022 |
1996/08/27 | 493 | 493 | 493 | 493 | 6,022 |
1996/08/26 | 493 | 493 | 493 | 493 | 4,014 |
1996/08/23 | 488 | 493 | 488 | 493 | 5,018 |
1996/08/22 | 488 | 488 | 488 | 488 | 9,032 |
1996/08/21 | 465 | 483 | 465 | 483 | 10,036 |
1996/08/20 | 455 | 463 | 455 | 463 | 10,036 |
1996/08/19 | 452 | 452 | 452 | 452 | 1,004 |
1996/08/16 | 449 | 449 | 449 | 449 | 4,014 |
1996/08/14 | 458 | 459 | 458 | 459 | 2,007 |
1996/08/13 | 467 | 467 | 457 | 457 | 7,025 |
1996/08/08 | 477 | 477 | 472 | 472 | 5,018 |
1996/08/07 | 478 | 478 | 478 | 478 | 2,007 |
1996/08/06 | 488 | 488 | 488 | 488 | 3,011 |
1996/08/05 | 488 | 488 | 488 | 488 | 1,004 |
1996/08/02 | 487 | 487 | 487 | 487 | 9,032 |
1996/08/01 | 482 | 482 | 482 | 482 | 5,018 |
1996/07/31 | 478 | 480 | 477 | 477 | 12,043 |
1996/07/30 | 481 | 481 | 480 | 480 | 4,014 |
1996/07/29 | 481 | 481 | 481 | 481 | 1,004 |
1996/07/26 | 480 | 480 | 480 | 480 | 2,007 |
1996/07/24 | 488 | 488 | 482 | 482 | 3,011 |
1996/07/23 | 498 | 498 | 483 | 483 | 30,108 |
1996/07/22 | 503 | 503 | 503 | 503 | 4,014 |
1996/07/19 | 496 | 498 | 496 | 498 | 31,112 |
1996/07/18 | 495 | 495 | 494 | 494 | 4,014 |
1996/07/17 | 484 | 484 | 484 | 484 | 2,007 |
1996/07/16 | 483 | 484 | 483 | 484 | 4,014 |
1996/07/15 | 488 | 488 | 484 | 484 | 7,025 |
1996/07/12 | 484 | 488 | 484 | 488 | 4,014 |
1996/07/11 | 488 | 488 | 484 | 484 | 2,007 |
1996/07/10 | 493 | 495 | 488 | 488 | 8,029 |
1996/07/09 | 495 | 496 | 493 | 494 | 18,065 |
1996/07/08 | 481 | 494 | 481 | 493 | 10,036 |
1996/07/05 | 480 | 480 | 480 | 480 | 3,011 |
1996/07/04 | 483 | 483 | 479 | 479 | 3,011 |
1996/07/03 | 485 | 485 | 484 | 484 | 5,018 |
1996/07/02 | 493 | 493 | 493 | 493 | 13,047 |
1996/07/01 | 482 | 482 | 479 | 479 | 5,018 |
1996/06/28 | 493 | 493 | 478 | 478 | 6,022 |
1996/06/27 | 482 | 482 | 482 | 482 | 1,004 |
1996/06/26 | 482 | 482 | 482 | 482 | 1,004 |
1996/06/25 | 482 | 482 | 482 | 482 | 1,004 |
1996/06/24 | 496 | 496 | 481 | 481 | 14,050 |
1996/06/21 | 473 | 479 | 473 | 479 | 5,018 |
1996/06/20 | 493 | 493 | 478 | 478 | 21,076 |
1996/06/19 | 487 | 487 | 487 | 487 | 1,004 |
1996/06/18 | 493 | 493 | 488 | 488 | 9,032 |
1996/06/17 | 488 | 488 | 488 | 488 | 7,025 |
1996/06/14 | 483 | 483 | 483 | 483 | 2,007 |
1996/06/13 | 483 | 483 | 483 | 483 | 12,043 |
1996/06/12 | 478 | 478 | 473 | 478 | 11,040 |
1996/06/11 | 468 | 468 | 468 | 468 | 6,022 |
1996/06/10 | 468 | 468 | 468 | 468 | 7,025 |
1996/06/07 | 462 | 463 | 462 | 463 | 5,018 |
1996/06/06 | 468 | 468 | 468 | 468 | 3,011 |
1996/06/05 | 473 | 473 | 473 | 473 | 1,004 |
1996/06/04 | 488 | 488 | 488 | 488 | 9,032 |
1996/06/03 | 478 | 478 | 478 | 478 | 2,007 |
1996/05/31 | 483 | 483 | 483 | 483 | 5,018 |
1996/05/30 | 479 | 488 | 478 | 478 | 8,029 |
1996/05/29 | 479 | 483 | 478 | 478 | 6,022 |
1996/05/28 | 497 | 498 | 479 | 479 | 7,025 |
1996/05/27 | 497 | 497 | 492 | 497 | 19,068 |
1996/05/23 | 492 | 492 | 492 | 492 | 3,011 |
1996/05/22 | 483 | 492 | 478 | 488 | 22,079 |
1996/05/21 | 478 | 478 | 478 | 478 | 24,086 |
1996/05/20 | 478 | 478 | 478 | 478 | 21,076 |
1996/05/15 | 472 | 478 | 472 | 478 | 4,014 |
1996/05/14 | 478 | 478 | 478 | 478 | 1,004 |
1996/05/10 | 478 | 478 | 478 | 478 | 29,104 |
1996/05/09 | 488 | 488 | 488 | 488 | 1,004 |
1996/05/08 | 478 | 488 | 478 | 488 | 12,043 |
1996/05/07 | 478 | 487 | 478 | 487 | 13,047 |
1996/05/02 | 478 | 478 | 478 | 478 | 8,029 |
1996/05/01 | 470 | 471 | 469 | 469 | 5,018 |
1996/04/30 | 480 | 480 | 480 | 480 | 1,004 |
1996/04/26 | 481 | 481 | 481 | 481 | 1,004 |
1996/04/25 | 475 | 475 | 466 | 471 | 4,014 |
1996/04/24 | 475 | 478 | 475 | 478 | 10,036 |
1996/04/23 | 470 | 470 | 469 | 470 | 11,040 |
1996/04/22 | 468 | 473 | 468 | 468 | 15,054 |
1996/04/19 | 463 | 463 | 463 | 463 | 15,054 |
1996/04/18 | 461 | 461 | 460 | 460 | 2,007 |
1996/04/17 | 463 | 463 | 459 | 459 | 2,007 |
1996/04/16 | 463 | 463 | 463 | 463 | 1,004 |
1996/04/12 | 468 | 468 | 468 | 468 | 2,007 |
1996/04/11 | 468 | 468 | 468 | 468 | 1,004 |
1996/04/10 | 468 | 468 | 463 | 463 | 4,014 |
1996/04/09 | 469 | 469 | 469 | 469 | 2,007 |
1996/04/08 | 470 | 470 | 470 | 470 | 2,007 |
1996/04/05 | 480 | 480 | 480 | 480 | 1,004 |
1996/04/04 | 480 | 480 | 480 | 480 | 7,025 |
1996/04/02 | 495 | 495 | 495 | 495 | 9,032 |
1996/04/01 | 491 | 491 | 491 | 491 | 5,018 |
1996/03/29 | 487 | 490 | 487 | 490 | 6,022 |
1996/03/28 | 487 | 487 | 487 | 487 | 7,025 |
1996/03/27 | 488 | 488 | 483 | 483 | 6,022 |
1996/03/25 | 486 | 491 | 483 | 488 | 22,079 |
1996/03/22 | 492 | 495 | 488 | 488 | 26,094 |
1996/03/21 | 471 | 478 | 471 | 478 | 37,133 |
1996/03/19 | 448 | 458 | 448 | 458 | 43,155 |
1996/03/18 | 448 | 448 | 448 | 448 | 6,022 |
1996/03/15 | 448 | 448 | 448 | 448 | 7,025 |
1996/03/14 | 448 | 448 | 445 | 448 | 13,047 |
1996/03/13 | 448 | 448 | 448 | 448 | 4,014 |
1996/03/12 | 457 | 457 | 457 | 457 | 1,004 |
1996/03/11 | 448 | 448 | 448 | 448 | 1,004 |
1996/03/07 | 448 | 448 | 448 | 448 | 49,176 |
1996/03/06 | 448 | 448 | 448 | 448 | 1,004 |
1996/03/05 | 448 | 458 | 448 | 458 | 7,025 |
1996/03/04 | 458 | 458 | 458 | 458 | 9,032 |
1996/03/01 | 448 | 448 | 443 | 443 | 9,032 |
1996/02/29 | 448 | 448 | 448 | 448 | 2,007 |
1996/02/28 | 447 | 448 | 447 | 448 | 3,011 |
1996/02/27 | 451 | 451 | 448 | 448 | 4,014 |
1996/02/26 | 453 | 453 | 453 | 453 | 2,007 |
1996/02/22 | 468 | 468 | 468 | 468 | 7,025 |
1996/02/21 | 458 | 458 | 458 | 458 | 3,011 |
1996/02/20 | 468 | 468 | 468 | 468 | 23,083 |
1996/02/19 | 468 | 468 | 468 | 468 | 1,004 |
1996/02/16 | 458 | 458 | 458 | 458 | 1,004 |
1996/02/15 | 458 | 459 | 458 | 459 | 2,007 |
1996/02/14 | 468 | 468 | 468 | 468 | 3,011 |
1996/02/13 | 458 | 468 | 458 | 468 | 20,072 |
1996/02/09 | 459 | 459 | 458 | 458 | 2,007 |
1996/02/06 | 463 | 464 | 458 | 458 | 8,029 |
1996/02/05 | 463 | 468 | 463 | 468 | 14,050 |
1996/02/02 | 468 | 468 | 468 | 468 | 8,029 |
1996/02/01 | 468 | 468 | 468 | 468 | 5,018 |
1996/01/31 | 460 | 460 | 458 | 459 | 5,018 |
1996/01/30 | 460 | 460 | 460 | 460 | 1,004 |
1996/01/29 | 458 | 459 | 458 | 459 | 13,047 |
1996/01/26 | 459 | 459 | 459 | 459 | 3,011 |
1996/01/24 | 468 | 468 | 468 | 468 | 2,007 |
1996/01/23 | 473 | 473 | 473 | 473 | 6,022 |
1996/01/22 | 473 | 473 | 472 | 472 | 4,014 |
1996/01/19 | 468 | 468 | 468 | 468 | 21,076 |
1996/01/18 | 466 | 468 | 465 | 465 | 4,014 |
1996/01/17 | 465 | 466 | 465 | 466 | 6,022 |
1996/01/16 | 468 | 468 | 466 | 466 | 5,018 |
1996/01/12 | 467 | 467 | 467 | 467 | 2,007 |
1996/01/10 | 467 | 467 | 467 | 467 | 1,004 |
1996/01/09 | 471 | 471 | 470 | 470 | 5,018 |
1996/01/08 | 470 | 470 | 470 | 470 | 6,022 |
1996/01/05 | 478 | 478 | 477 | 477 | 9,032 |
1996/01/04 | 475 | 475 | 471 | 471 | 8,029 |