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 |
---|---|---|---|---|---|
1998/12/30 | 338 | 340 | 331 | 331 | 13,000 |
1998/12/29 | 338 | 338 | 338 | 338 | 5,000 |
1998/12/28 | 338 | 338 | 338 | 338 | 4,000 |
1998/12/25 | 333 | 340 | 333 | 338 | 19,000 |
1998/12/24 | 340 | 340 | 330 | 335 | 10,000 |
1998/12/22 | 340 | 340 | 340 | 340 | 9,000 |
1998/12/21 | 344 | 344 | 340 | 340 | 4,000 |
1998/12/18 | 348 | 350 | 335 | 345 | 50,000 |
1998/12/17 | 338 | 349 | 319 | 346 | 37,000 |
1998/12/16 | 349 | 349 | 349 | 349 | 2,000 |
1998/12/15 | 349 | 349 | 340 | 349 | 5,000 |
1998/12/14 | 349 | 349 | 319 | 349 | 11,000 |
1998/12/11 | 349 | 349 | 349 | 349 | 28,000 |
1998/12/10 | 350 | 355 | 350 | 355 | 59,000 |
1998/12/09 | 350 | 350 | 345 | 350 | 25,000 |
1998/12/08 | 349 | 350 | 349 | 350 | 6,000 |
1998/12/07 | 350 | 350 | 350 | 350 | 2,000 |
1998/12/04 | 349 | 349 | 349 | 349 | 1,000 |
1998/12/03 | 350 | 350 | 337 | 350 | 14,000 |
1998/12/02 | 335 | 350 | 335 | 350 | 85,000 |
1998/12/01 | 355 | 355 | 355 | 355 | 1,000 |
1998/11/30 | 350 | 355 | 350 | 355 | 24,000 |
1998/11/26 | 355 | 355 | 355 | 355 | 2,000 |
1998/11/25 | 355 | 355 | 355 | 355 | 7,000 |
1998/11/24 | 350 | 355 | 350 | 355 | 3,000 |
1998/11/20 | 358 | 359 | 355 | 355 | 26,000 |
1998/11/19 | 357 | 357 | 357 | 357 | 2,000 |
1998/11/18 | 357 | 357 | 357 | 357 | 11,000 |
1998/11/16 | 360 | 360 | 357 | 357 | 5,000 |
1998/11/13 | 359 | 359 | 359 | 359 | 2,000 |
1998/11/12 | 344 | 360 | 344 | 360 | 3,000 |
1998/11/11 | 359 | 359 | 359 | 359 | 1,000 |
1998/11/10 | 344 | 359 | 344 | 359 | 3,000 |
1998/11/09 | 345 | 359 | 345 | 359 | 4,000 |
1998/11/05 | 360 | 360 | 350 | 360 | 9,000 |
1998/11/04 | 359 | 359 | 359 | 359 | 8,000 |
1998/11/02 | 340 | 359 | 340 | 359 | 8,000 |
1998/10/30 | 340 | 359 | 340 | 359 | 37,000 |
1998/10/28 | 348 | 360 | 348 | 360 | 22,000 |
1998/10/27 | 343 | 353 | 343 | 353 | 16,000 |
1998/10/26 | 353 | 353 | 353 | 353 | 3,000 |
1998/10/23 | 360 | 368 | 360 | 368 | 4,000 |
1998/10/22 | 355 | 360 | 355 | 360 | 46,000 |
1998/10/21 | 350 | 350 | 350 | 350 | 7,000 |
1998/10/20 | 350 | 351 | 350 | 351 | 28,000 |
1998/10/19 | 350 | 350 | 340 | 350 | 6,000 |
1998/10/14 | 335 | 350 | 335 | 350 | 20,000 |
1998/10/13 | 341 | 355 | 341 | 355 | 4,000 |
1998/10/12 | 356 | 356 | 356 | 356 | 10,000 |
1998/10/09 | 341 | 356 | 341 | 356 | 2,000 |
1998/10/07 | 356 | 356 | 356 | 356 | 6,000 |
1998/10/06 | 349 | 360 | 341 | 356 | 18,000 |
1998/10/02 | 359 | 359 | 329 | 359 | 17,000 |
1998/10/01 | 355 | 360 | 355 | 360 | 4,000 |
1998/09/30 | 360 | 360 | 359 | 360 | 11,000 |
1998/09/29 | 360 | 360 | 360 | 360 | 15,000 |
1998/09/28 | 350 | 360 | 350 | 360 | 24,000 |
1998/09/25 | 325 | 325 | 325 | 325 | 1,000 |
1998/09/24 | 360 | 360 | 357 | 357 | 16,000 |
1998/09/22 | 360 | 360 | 360 | 360 | 8,000 |
1998/09/21 | 360 | 360 | 360 | 360 | 1,000 |
1998/09/18 | 360 | 360 | 360 | 360 | 29,000 |
1998/09/16 | 358 | 360 | 348 | 360 | 9,000 |
1998/09/14 | 360 | 360 | 360 | 360 | 1,000 |
1998/09/11 | 369 | 369 | 369 | 369 | 24,000 |
1998/09/10 | 360 | 360 | 360 | 360 | 1,000 |
1998/09/09 | 360 | 360 | 360 | 360 | 2,000 |
1998/09/08 | 360 | 370 | 360 | 370 | 17,000 |
1998/09/07 | 355 | 360 | 355 | 360 | 20,000 |
1998/09/04 | 355 | 360 | 340 | 360 | 11,000 |
1998/09/03 | 359 | 360 | 359 | 360 | 5,000 |
1998/09/02 | 360 | 360 | 360 | 360 | 10,000 |
1998/09/01 | 370 | 370 | 360 | 360 | 12,000 |
1998/08/31 | 360 | 360 | 360 | 360 | 6,000 |
1998/08/28 | 360 | 370 | 350 | 350 | 5,000 |
1998/08/27 | 350 | 370 | 350 | 370 | 12,000 |
1998/08/26 | 340 | 370 | 340 | 370 | 7,000 |
1998/08/25 | 370 | 370 | 370 | 370 | 2,000 |
1998/08/24 | 370 | 370 | 370 | 370 | 7,000 |
1998/08/21 | 365 | 370 | 365 | 370 | 16,000 |
1998/08/20 | 368 | 370 | 364 | 370 | 30,000 |
1998/08/19 | 369 | 369 | 364 | 368 | 8,000 |
1998/08/18 | 369 | 369 | 369 | 369 | 8,000 |
1998/08/17 | 355 | 370 | 355 | 370 | 11,000 |
1998/08/14 | 350 | 360 | 350 | 360 | 3,000 |
1998/08/13 | 370 | 370 | 370 | 370 | 2,000 |
1998/08/12 | 355 | 370 | 355 | 370 | 3,000 |
1998/08/11 | 370 | 375 | 370 | 370 | 6,000 |
1998/08/10 | 370 | 375 | 365 | 375 | 7,000 |
1998/08/06 | 370 | 375 | 370 | 375 | 4,000 |
1998/08/05 | 375 | 375 | 375 | 375 | 6,000 |
1998/08/04 | 360 | 380 | 360 | 380 | 20,000 |
1998/08/03 | 360 | 370 | 350 | 350 | 5,000 |
1998/07/31 | 370 | 370 | 370 | 370 | 6,000 |
1998/07/27 | 369 | 374 | 355 | 373 | 23,000 |
1998/07/24 | 378 | 378 | 370 | 374 | 7,000 |
1998/07/23 | 368 | 380 | 368 | 380 | 7,000 |
1998/07/22 | 395 | 395 | 380 | 388 | 12,000 |
1998/07/21 | 390 | 390 | 379 | 380 | 136,000 |
1998/07/17 | 380 | 380 | 380 | 380 | 37,000 |
1998/07/16 | 365 | 375 | 365 | 375 | 5,000 |
1998/07/15 | 375 | 375 | 375 | 375 | 1,000 |
1998/07/14 | 380 | 380 | 379 | 380 | 13,000 |
1998/07/13 | 371 | 380 | 371 | 380 | 5,000 |
1998/07/10 | 380 | 380 | 375 | 380 | 17,000 |
1998/07/09 | 380 | 380 | 380 | 380 | 16,000 |
1998/07/08 | 380 | 380 | 380 | 380 | 32,000 |
1998/07/07 | 380 | 380 | 380 | 380 | 29,000 |
1998/07/06 | 380 | 380 | 380 | 380 | 18,000 |
1998/07/03 | 375 | 380 | 375 | 380 | 9,000 |
1998/07/02 | 380 | 380 | 380 | 380 | 13,000 |
1998/07/01 | 374 | 374 | 374 | 374 | 28,000 |
1998/06/30 | 374 | 375 | 374 | 375 | 3,000 |
1998/06/29 | 370 | 380 | 370 | 380 | 6,000 |
1998/06/26 | 355 | 370 | 355 | 370 | 9,000 |
1998/06/25 | 380 | 380 | 380 | 380 | 7,000 |
1998/06/24 | 378 | 380 | 378 | 380 | 7,000 |
1998/06/23 | 379 | 380 | 379 | 380 | 13,000 |
1998/06/22 | 380 | 380 | 380 | 380 | 1,000 |
1998/06/19 | 380 | 380 | 380 | 380 | 22,000 |
1998/06/18 | 380 | 380 | 375 | 380 | 8,000 |
1998/06/17 | 375 | 380 | 375 | 380 | 2,000 |
1998/06/16 | 380 | 380 | 380 | 380 | 1,000 |
1998/06/12 | 390 | 390 | 390 | 390 | 31,000 |
1998/06/11 | 393 | 393 | 383 | 390 | 19,000 |
1998/06/10 | 390 | 391 | 390 | 391 | 54,000 |
1998/06/09 | 385 | 385 | 380 | 385 | 4,000 |
1998/06/05 | 390 | 390 | 390 | 390 | 1,000 |
1998/06/04 | 380 | 393 | 380 | 393 | 3,000 |
1998/06/03 | 390 | 395 | 380 | 385 | 48,000 |
1998/06/02 | 396 | 396 | 395 | 395 | 12,000 |
1998/06/01 | 396 | 396 | 396 | 396 | 4,000 |
1998/05/29 | 396 | 396 | 396 | 396 | 2,000 |
1998/05/28 | 391 | 396 | 391 | 396 | 2,000 |
1998/05/27 | 384 | 396 | 384 | 396 | 5,000 |
1998/05/26 | 385 | 397 | 385 | 385 | 3,000 |
1998/05/25 | 392 | 397 | 392 | 397 | 7,000 |
1998/05/22 | 397 | 397 | 397 | 397 | 7,000 |
1998/05/21 | 393 | 397 | 393 | 397 | 2,000 |
1998/05/20 | 396 | 397 | 394 | 397 | 27,000 |
1998/05/19 | 392 | 397 | 392 | 397 | 8,000 |
1998/05/18 | 380 | 397 | 376 | 397 | 19,000 |
1998/05/13 | 397 | 397 | 397 | 397 | 1,000 |
1998/05/11 | 393 | 398 | 393 | 398 | 2,000 |
1998/05/08 | 398 | 398 | 398 | 398 | 5,000 |
1998/05/06 | 398 | 398 | 398 | 398 | 15,000 |
1998/04/30 | 392 | 398 | 392 | 397 | 6,000 |
1998/04/27 | 392 | 397 | 387 | 397 | 4,000 |
1998/04/24 | 397 | 398 | 397 | 398 | 3,000 |
1998/04/22 | 398 | 398 | 383 | 398 | 10,000 |
1998/04/21 | 390 | 390 | 390 | 390 | 2,000 |
1998/04/20 | 390 | 390 | 390 | 390 | 21,000 |
1998/04/17 | 385 | 390 | 375 | 390 | 7,000 |
1998/04/16 | 389 | 389 | 385 | 385 | 4,000 |
1998/04/15 | 390 | 390 | 390 | 390 | 2,000 |
1998/04/14 | 385 | 390 | 380 | 390 | 10,000 |
1998/04/10 | 389 | 390 | 384 | 390 | 5,000 |
1998/04/09 | 390 | 390 | 389 | 389 | 16,000 |
1998/04/08 | 389 | 389 | 389 | 389 | 4,000 |
1998/04/07 | 380 | 390 | 380 | 390 | 12,000 |
1998/04/06 | 385 | 385 | 385 | 385 | 4,000 |
1998/04/03 | 380 | 390 | 379 | 386 | 16,000 |
1998/04/02 | 398 | 398 | 385 | 390 | 22,000 |
1998/04/01 | 398 | 398 | 398 | 398 | 7,000 |
1998/03/31 | 400 | 400 | 391 | 398 | 32,000 |
1998/03/30 | 398 | 400 | 393 | 400 | 25,000 |
1998/03/27 | 398 | 398 | 391 | 397 | 14,000 |
1998/03/26 | 398 | 398 | 398 | 398 | 6,000 |
1998/03/25 | 398 | 400 | 398 | 398 | 9,000 |
1998/03/24 | 400 | 400 | 397 | 398 | 13,000 |
1998/03/23 | 371 | 380 | 371 | 380 | 22,000 |
1998/03/20 | 369 | 376 | 369 | 376 | 74,000 |
1998/03/19 | 364 | 364 | 364 | 364 | 1,000 |
1998/03/18 | 369 | 369 | 369 | 369 | 3,000 |
1998/03/17 | 368 | 369 | 368 | 369 | 2,000 |
1998/03/16 | 359 | 369 | 359 | 369 | 7,000 |
1998/03/13 | 352 | 370 | 352 | 369 | 30,000 |
1998/03/12 | 362 | 364 | 357 | 364 | 135,000 |
1998/03/11 | 365 | 365 | 363 | 364 | 350,000 |
1998/03/10 | 369 | 369 | 365 | 365 | 127,000 |
1998/03/09 | 363 | 370 | 363 | 370 | 8,000 |
1998/03/06 | 364 | 370 | 364 | 370 | 3,000 |
1998/03/05 | 365 | 370 | 365 | 369 | 42,000 |
1998/03/04 | 370 | 370 | 350 | 370 | 11,000 |
1998/03/03 | 370 | 370 | 360 | 370 | 24,000 |
1998/03/02 | 369 | 370 | 360 | 369 | 16,000 |
1998/02/27 | 369 | 369 | 369 | 369 | 2,000 |
1998/02/25 | 340 | 370 | 337 | 370 | 32,000 |
1998/02/24 | 380 | 380 | 380 | 380 | 7,000 |
1998/02/23 | 370 | 380 | 368 | 380 | 6,000 |
1998/02/20 | 380 | 380 | 375 | 375 | 24,000 |
1998/02/19 | 380 | 380 | 380 | 380 | 10,000 |
1998/02/18 | 375 | 380 | 375 | 380 | 4,000 |
1998/02/17 | 380 | 380 | 380 | 380 | 11,000 |
1998/02/16 | 380 | 380 | 380 | 380 | 4,000 |
1998/02/12 | 385 | 385 | 385 | 385 | 12,000 |
1998/02/10 | 384 | 385 | 384 | 385 | 102,000 |
1998/02/09 | 385 | 385 | 380 | 385 | 87,000 |
1998/02/06 | 385 | 385 | 385 | 385 | 1,000 |
1998/02/05 | 380 | 385 | 380 | 385 | 7,000 |
1998/02/04 | 390 | 395 | 380 | 385 | 9,000 |
1998/02/03 | 397 | 397 | 395 | 395 | 9,000 |
1998/02/02 | 399 | 399 | 390 | 390 | 20,000 |
1998/01/30 | 399 | 400 | 399 | 400 | 13,000 |
1998/01/29 | 380 | 400 | 380 | 390 | 14,000 |
1998/01/28 | 395 | 395 | 395 | 395 | 1,000 |
1998/01/27 | 400 | 400 | 391 | 400 | 15,000 |
1998/01/26 | 400 | 400 | 400 | 400 | 6,000 |
1998/01/22 | 390 | 400 | 390 | 400 | 10,000 |
1998/01/21 | 400 | 400 | 400 | 400 | 6,000 |
1998/01/20 | 400 | 400 | 390 | 400 | 54,000 |
1998/01/19 | 400 | 400 | 400 | 400 | 14,000 |
1998/01/16 | 400 | 400 | 395 | 400 | 18,000 |
1998/01/14 | 400 | 400 | 400 | 400 | 9,000 |
1998/01/13 | 399 | 399 | 398 | 398 | 129,000 |
1998/01/12 | 400 | 400 | 399 | 400 | 4,000 |
1998/01/09 | 390 | 400 | 390 | 400 | 9,000 |
1998/01/08 | 401 | 401 | 401 | 401 | 12,000 |
1998/01/07 | 402 | 402 | 396 | 401 | 29,000 |
1998/01/06 | 402 | 402 | 402 | 402 | 25,000 |
1998/01/05 | 403 | 403 | 402 | 402 | 18,000 |