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 |
---|---|---|---|---|---|
1997/12/30 | 400 | 400 | 395 | 400 | 9,000 |
1997/12/29 | 400 | 400 | 400 | 400 | 11,000 |
1997/12/26 | 400 | 400 | 399 | 400 | 30,000 |
1997/12/25 | 400 | 400 | 390 | 400 | 24,000 |
1997/12/24 | 404 | 404 | 400 | 400 | 16,000 |
1997/12/22 | 404 | 404 | 400 | 400 | 54,000 |
1997/12/19 | 404 | 404 | 400 | 400 | 41,000 |
1997/12/18 | 404 | 404 | 404 | 404 | 8,000 |
1997/12/17 | 404 | 405 | 404 | 404 | 13,000 |
1997/12/16 | 403 | 405 | 398 | 404 | 20,000 |
1997/12/15 | 404 | 404 | 394 | 401 | 9,000 |
1997/12/12 | 405 | 405 | 403 | 405 | 29,000 |
1997/12/11 | 405 | 405 | 400 | 403 | 10,000 |
1997/12/10 | 405 | 407 | 405 | 407 | 74,000 |
1997/12/09 | 404 | 404 | 390 | 402 | 18,000 |
1997/12/08 | 405 | 405 | 405 | 405 | 4,000 |
1997/12/05 | 402 | 405 | 402 | 405 | 13,000 |
1997/12/04 | 405 | 405 | 400 | 403 | 15,000 |
1997/12/03 | 405 | 405 | 395 | 405 | 26,000 |
1997/12/02 | 407 | 407 | 406 | 406 | 23,000 |
1997/12/01 | 407 | 407 | 402 | 406 | 18,000 |
1997/11/28 | 400 | 407 | 400 | 406 | 20,000 |
1997/11/27 | 408 | 408 | 402 | 407 | 15,000 |
1997/11/26 | 400 | 407 | 400 | 407 | 33,000 |
1997/11/25 | 410 | 410 | 399 | 405 | 15,000 |
1997/11/21 | 409 | 409 | 409 | 409 | 13,000 |
1997/11/20 | 410 | 410 | 408 | 410 | 26,000 |
1997/11/19 | 408 | 408 | 403 | 405 | 11,000 |
1997/11/18 | 405 | 405 | 405 | 405 | 23,000 |
1997/11/17 | 403 | 404 | 400 | 404 | 21,000 |
1997/11/14 | 404 | 404 | 399 | 404 | 17,000 |
1997/11/13 | 400 | 404 | 400 | 404 | 12,000 |
1997/11/12 | 405 | 405 | 395 | 405 | 7,000 |
1997/11/11 | 400 | 402 | 400 | 402 | 11,000 |
1997/11/10 | 400 | 400 | 400 | 400 | 3,000 |
1997/11/07 | 400 | 408 | 400 | 400 | 26,000 |
1997/11/06 | 404 | 408 | 404 | 408 | 17,000 |
1997/11/05 | 408 | 408 | 408 | 408 | 6,000 |
1997/11/04 | 408 | 408 | 408 | 408 | 2,000 |
1997/10/31 | 409 | 409 | 409 | 409 | 5,000 |
1997/10/29 | 409 | 409 | 409 | 409 | 11,000 |
1997/10/28 | 406 | 410 | 406 | 409 | 10,000 |
1997/10/27 | 406 | 406 | 405 | 406 | 7,000 |
1997/10/24 | 404 | 406 | 404 | 406 | 52,000 |
1997/10/23 | 404 | 404 | 404 | 404 | 3,000 |
1997/10/22 | 405 | 405 | 405 | 405 | 7,000 |
1997/10/21 | 404 | 404 | 404 | 404 | 2,000 |
1997/10/20 | 405 | 405 | 405 | 405 | 24,000 |
1997/10/17 | 402 | 405 | 402 | 405 | 9,000 |
1997/10/16 | 400 | 402 | 395 | 402 | 11,000 |
1997/10/15 | 402 | 402 | 397 | 402 | 20,000 |
1997/10/14 | 402 | 402 | 402 | 402 | 4,000 |
1997/10/13 | 403 | 403 | 403 | 403 | 10,000 |
1997/10/09 | 403 | 403 | 403 | 403 | 2,000 |
1997/10/08 | 403 | 403 | 403 | 403 | 3,000 |
1997/10/03 | 399 | 405 | 399 | 400 | 5,000 |
1997/10/02 | 407 | 407 | 402 | 402 | 18,000 |
1997/10/01 | 405 | 405 | 405 | 405 | 10,000 |
1997/09/30 | 405 | 405 | 405 | 405 | 4,000 |
1997/09/29 | 402 | 402 | 402 | 402 | 10,000 |
1997/09/26 | 402 | 402 | 402 | 402 | 2,000 |
1997/09/25 | 402 | 402 | 397 | 402 | 28,000 |
1997/09/22 | 410 | 410 | 409 | 409 | 23,000 |
1997/09/19 | 409 | 410 | 409 | 410 | 28,000 |
1997/09/18 | 409 | 410 | 400 | 410 | 10,000 |
1997/09/17 | 410 | 410 | 400 | 400 | 15,000 |
1997/09/16 | 395 | 400 | 395 | 400 | 14,000 |
1997/09/12 | 395 | 400 | 395 | 400 | 57,000 |
1997/09/11 | 400 | 400 | 400 | 400 | 8,000 |
1997/09/10 | 405 | 410 | 405 | 410 | 7,000 |
1997/09/09 | 405 | 405 | 400 | 400 | 52,000 |
1997/09/08 | 405 | 405 | 405 | 405 | 2,000 |
1997/09/05 | 409 | 409 | 409 | 409 | 1,000 |
1997/09/04 | 400 | 410 | 400 | 410 | 6,000 |
1997/09/03 | 410 | 415 | 410 | 415 | 22,000 |
1997/09/02 | 402 | 408 | 400 | 408 | 28,000 |
1997/09/01 | 408 | 408 | 402 | 402 | 16,000 |
1997/08/29 | 400 | 408 | 400 | 408 | 17,000 |
1997/08/28 | 395 | 405 | 395 | 405 | 6,000 |
1997/08/27 | 405 | 405 | 405 | 405 | 12,000 |
1997/08/26 | 410 | 410 | 405 | 405 | 13,000 |
1997/08/22 | 419 | 419 | 419 | 419 | 7,000 |
1997/08/21 | 418 | 418 | 418 | 418 | 4,000 |
1997/08/20 | 410 | 420 | 410 | 410 | 31,000 |
1997/08/19 | 402 | 402 | 402 | 402 | 20,000 |
1997/08/18 | 404 | 404 | 402 | 402 | 9,000 |
1997/08/15 | 402 | 404 | 402 | 404 | 22,000 |
1997/08/13 | 402 | 402 | 402 | 402 | 4,000 |
1997/08/12 | 402 | 402 | 400 | 402 | 6,000 |
1997/08/11 | 413 | 413 | 400 | 403 | 14,000 |
1997/08/08 | 415 | 415 | 415 | 415 | 1,000 |
1997/08/07 | 420 | 420 | 420 | 420 | 79,000 |
1997/08/06 | 415 | 420 | 415 | 420 | 5,000 |
1997/08/05 | 420 | 420 | 420 | 420 | 4,000 |
1997/08/04 | 425 | 425 | 420 | 420 | 8,000 |
1997/08/01 | 430 | 430 | 405 | 405 | 41,000 |
1997/07/31 | 420 | 420 | 410 | 420 | 105,000 |
1997/07/30 | 420 | 420 | 420 | 420 | 1,000 |
1997/07/29 | 425 | 425 | 425 | 425 | 10,000 |
1997/07/28 | 427 | 427 | 427 | 427 | 4,000 |
1997/07/24 | 427 | 427 | 427 | 427 | 6,000 |
1997/07/23 | 429 | 429 | 428 | 429 | 29,000 |
1997/07/22 | 429 | 429 | 429 | 429 | 4,000 |
1997/07/18 | 420 | 424 | 420 | 423 | 17,000 |
1997/07/17 | 405 | 415 | 405 | 415 | 9,000 |
1997/07/16 | 415 | 415 | 410 | 410 | 12,000 |
1997/07/15 | 410 | 415 | 410 | 415 | 9,000 |
1997/07/14 | 415 | 415 | 410 | 410 | 3,000 |
1997/07/09 | 415 | 415 | 415 | 415 | 6,000 |
1997/07/07 | 419 | 419 | 419 | 419 | 1,000 |
1997/07/04 | 418 | 420 | 415 | 420 | 12,000 |
1997/07/03 | 420 | 420 | 418 | 418 | 21,000 |
1997/07/02 | 426 | 426 | 426 | 426 | 18,000 |
1997/07/01 | 421 | 421 | 420 | 421 | 19,000 |
1997/06/30 | 427 | 427 | 427 | 427 | 34,000 |
1997/06/27 | 425 | 428 | 425 | 428 | 5,000 |
1997/06/26 | 435 | 435 | 435 | 435 | 3,000 |
1997/06/25 | 435 | 435 | 435 | 435 | 2,000 |
1997/06/24 | 429 | 430 | 429 | 430 | 12,000 |
1997/06/23 | 419 | 419 | 419 | 419 | 2,000 |
1997/06/20 | 426 | 430 | 418 | 430 | 42,000 |
1997/06/19 | 425 | 425 | 420 | 421 | 23,000 |
1997/06/18 | 434 | 434 | 420 | 420 | 33,000 |
1997/06/13 | 440 | 440 | 434 | 434 | 65,000 |
1997/06/12 | 425 | 440 | 425 | 440 | 10,000 |
1997/06/11 | 440 | 440 | 435 | 435 | 12,000 |
1997/06/10 | 425 | 438 | 424 | 427 | 63,000 |
1997/06/09 | 420 | 425 | 420 | 425 | 7,000 |
1997/06/06 | 420 | 420 | 420 | 420 | 8,000 |
1997/06/05 | 430 | 430 | 420 | 420 | 14,000 |
1997/06/04 | 440 | 445 | 440 | 440 | 17,000 |
1997/06/03 | 445 | 445 | 445 | 445 | 9,000 |
1997/05/30 | 440 | 440 | 440 | 440 | 5,000 |
1997/05/29 | 421 | 421 | 421 | 421 | 6,000 |
1997/05/28 | 421 | 423 | 421 | 421 | 3,000 |
1997/05/27 | 421 | 421 | 421 | 421 | 8,000 |
1997/05/26 | 420 | 420 | 420 | 420 | 4,000 |
1997/05/23 | 420 | 420 | 420 | 420 | 3,000 |
1997/05/22 | 425 | 425 | 423 | 423 | 19,000 |
1997/05/21 | 429 | 429 | 423 | 423 | 27,000 |
1997/05/20 | 444 | 444 | 438 | 439 | 101,000 |
1997/05/19 | 443 | 443 | 440 | 440 | 12,000 |
1997/05/16 | 441 | 444 | 441 | 443 | 10,000 |
1997/05/15 | 441 | 441 | 440 | 440 | 26,000 |
1997/05/14 | 440 | 444 | 440 | 441 | 27,000 |
1997/05/13 | 444 | 444 | 440 | 440 | 14,000 |
1997/05/12 | 445 | 445 | 444 | 445 | 16,000 |
1997/05/09 | 446 | 446 | 445 | 445 | 12,000 |
1997/05/08 | 444 | 445 | 444 | 445 | 37,000 |
1997/05/07 | 449 | 449 | 449 | 449 | 5,000 |
1997/05/06 | 448 | 448 | 445 | 447 | 22,000 |
1997/05/02 | 448 | 448 | 445 | 445 | 21,000 |
1997/05/01 | 443 | 448 | 443 | 448 | 2,000 |
1997/04/30 | 450 | 450 | 448 | 448 | 8,000 |
1997/04/28 | 435 | 450 | 435 | 450 | 2,000 |
1997/04/25 | 435 | 435 | 430 | 430 | 115,000 |
1997/04/24 | 450 | 450 | 440 | 440 | 13,000 |
1997/04/23 | 447 | 455 | 447 | 455 | 20,000 |
1997/04/22 | 455 | 455 | 450 | 455 | 15,000 |
1997/04/21 | 455 | 455 | 455 | 455 | 3,000 |
1997/04/18 | 451 | 451 | 451 | 451 | 35,000 |
1997/04/17 | 461 | 461 | 451 | 451 | 27,000 |
1997/04/16 | 457 | 457 | 457 | 457 | 19,000 |
1997/04/15 | 436 | 457 | 436 | 457 | 26,000 |
1997/04/14 | 436 | 436 | 435 | 435 | 3,000 |
1997/04/11 | 430 | 430 | 430 | 430 | 4,000 |
1997/04/10 | 445 | 445 | 430 | 430 | 12,000 |
1997/04/09 | 457 | 457 | 428 | 445 | 30,000 |
1997/04/08 | 450 | 459 | 450 | 459 | 18,000 |
1997/04/07 | 455 | 455 | 450 | 450 | 33,000 |
1997/04/04 | 450 | 455 | 445 | 455 | 20,000 |
1997/04/03 | 450 | 456 | 450 | 450 | 58,000 |
1997/04/02 | 460 | 460 | 450 | 451 | 22,000 |
1997/04/01 | 461 | 461 | 450 | 450 | 19,000 |
1997/03/31 | 467 | 467 | 466 | 466 | 16,000 |
1997/03/28 | 467 | 467 | 467 | 467 | 1,000 |
1997/03/27 | 466 | 466 | 466 | 466 | 4,000 |
1997/03/25 | 467 | 469 | 466 | 466 | 4,000 |
1997/03/24 | 471 | 480 | 466 | 466 | 24,000 |
1997/03/21 | 471 | 471 | 466 | 470 | 23,000 |
1997/03/19 | 467 | 472 | 466 | 466 | 7,000 |
1997/03/18 | 467 | 467 | 465 | 466 | 25,000 |
1997/03/17 | 467 | 467 | 467 | 467 | 8,000 |
1997/03/14 | 460 | 465 | 460 | 462 | 53,000 |
1997/03/13 | 465 | 465 | 465 | 465 | 22,000 |
1997/03/12 | 465 | 468 | 465 | 468 | 9,000 |
1997/03/11 | 467 | 467 | 467 | 467 | 16,000 |
1997/03/07 | 465 | 466 | 463 | 466 | 12,000 |
1997/03/06 | 465 | 470 | 465 | 470 | 26,000 |
1997/03/05 | 466 | 466 | 465 | 465 | 29,000 |
1997/03/04 | 476 | 476 | 466 | 466 | 16,000 |
1997/03/03 | 465 | 466 | 465 | 466 | 10,000 |
1997/02/28 | 465 | 465 | 465 | 465 | 20,000 |
1997/02/27 | 465 | 465 | 465 | 465 | 18,000 |
1997/02/26 | 466 | 466 | 465 | 465 | 6,000 |
1997/02/25 | 472 | 472 | 465 | 465 | 20,000 |
1997/02/24 | 489 | 489 | 488 | 488 | 26,000 |
1997/02/21 | 479 | 490 | 479 | 490 | 7,000 |
1997/02/20 | 489 | 489 | 489 | 489 | 9,000 |
1997/02/19 | 470 | 470 | 470 | 470 | 2,000 |
1997/02/18 | 486 | 486 | 486 | 486 | 9,000 |
1997/02/17 | 466 | 466 | 466 | 466 | 1,000 |
1997/02/14 | 490 | 490 | 475 | 475 | 4,000 |
1997/02/13 | 475 | 475 | 475 | 475 | 2,000 |
1997/02/12 | 480 | 480 | 480 | 480 | 2,000 |
1997/02/10 | 475 | 490 | 475 | 490 | 10,000 |
1997/02/07 | 491 | 491 | 480 | 480 | 5,000 |
1997/02/06 | 475 | 476 | 475 | 476 | 4,000 |
1997/02/05 | 475 | 475 | 475 | 475 | 9,000 |
1997/02/04 | 500 | 500 | 499 | 499 | 13,000 |
1997/02/03 | 479 | 479 | 479 | 479 | 1,000 |
1997/01/31 | 480 | 480 | 479 | 480 | 8,000 |
1997/01/30 | 475 | 475 | 467 | 467 | 7,000 |
1997/01/29 | 475 | 475 | 475 | 475 | 2,000 |
1997/01/28 | 470 | 475 | 465 | 465 | 14,000 |
1997/01/28 | 1 -> 1.09 分割 | ||||
1997/01/27 | 508 | 518 | 493 | 493 | 65,234 |
1997/01/24 | 508 | 518 | 498 | 508 | 43,155 |
1997/01/23 | 498 | 498 | 493 | 498 | 38,137 |
1997/01/22 | 498 | 498 | 498 | 498 | 27,097 |
1997/01/21 | 488 | 498 | 483 | 484 | 67,241 |
1997/01/20 | 488 | 493 | 488 | 488 | 53,191 |
1997/01/17 | 488 | 488 | 488 | 488 | 28,101 |
1997/01/16 | 493 | 498 | 479 | 479 | 33,119 |
1997/01/14 | 489 | 498 | 488 | 498 | 15,054 |
1997/01/13 | 493 | 493 | 488 | 488 | 18,065 |
1997/01/10 | 498 | 498 | 493 | 493 | 21,076 |
1997/01/09 | 493 | 498 | 493 | 498 | 6,022 |
1997/01/08 | 498 | 498 | 489 | 489 | 5,018 |
1997/01/07 | 518 | 518 | 518 | 518 | 12,043 |
1997/01/06 | 488 | 488 | 488 | 488 | 2,007 |