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 |
---|---|---|---|---|---|
2001/12/28 | 315 | 319 | 313 | 319 | 96,000 |
2001/12/27 | 315 | 318 | 310 | 318 | 66,000 |
2001/12/26 | 311 | 318 | 304 | 316 | 102,000 |
2001/12/25 | 319 | 320 | 310 | 319 | 110,000 |
2001/12/21 | 318 | 319 | 311 | 319 | 44,000 |
2001/12/20 | 319 | 320 | 305 | 319 | 79,000 |
2001/12/19 | 323 | 323 | 313 | 320 | 75,000 |
2001/12/18 | 325 | 325 | 318 | 324 | 20,000 |
2001/12/17 | 310 | 325 | 310 | 324 | 38,000 |
2001/12/14 | 323 | 328 | 322 | 323 | 98,000 |
2001/12/13 | 324 | 329 | 322 | 329 | 28,000 |
2001/12/12 | 322 | 330 | 322 | 329 | 26,000 |
2001/12/11 | 334 | 334 | 322 | 322 | 54,000 |
2001/12/10 | 337 | 337 | 333 | 335 | 59,000 |
2001/12/07 | 335 | 335 | 330 | 335 | 39,000 |
2001/12/06 | 335 | 337 | 334 | 337 | 13,000 |
2001/12/05 | 334 | 338 | 334 | 337 | 10,000 |
2001/12/04 | 339 | 339 | 332 | 339 | 45,000 |
2001/12/03 | 338 | 339 | 332 | 339 | 28,000 |
2001/11/30 | 339 | 339 | 332 | 339 | 9,000 |
2001/11/29 | 333 | 339 | 329 | 339 | 14,000 |
2001/11/28 | 333 | 339 | 331 | 339 | 21,000 |
2001/11/27 | 339 | 339 | 336 | 338 | 7,000 |
2001/11/26 | 333 | 339 | 333 | 339 | 35,000 |
2001/11/22 | 333 | 334 | 328 | 334 | 19,000 |
2001/11/21 | 330 | 333 | 329 | 333 | 9,000 |
2001/11/20 | 335 | 335 | 330 | 330 | 38,000 |
2001/11/19 | 334 | 334 | 331 | 331 | 14,000 |
2001/11/16 | 335 | 335 | 330 | 334 | 9,000 |
2001/11/15 | 331 | 335 | 323 | 335 | 32,000 |
2001/11/14 | 336 | 336 | 331 | 335 | 17,000 |
2001/11/13 | 335 | 336 | 330 | 336 | 12,000 |
2001/11/12 | 334 | 335 | 331 | 333 | 10,000 |
2001/11/09 | 330 | 335 | 326 | 335 | 12,000 |
2001/11/08 | 335 | 337 | 332 | 337 | 13,000 |
2001/11/07 | 336 | 336 | 330 | 335 | 23,000 |
2001/11/06 | 339 | 339 | 335 | 339 | 20,000 |
2001/11/05 | 333 | 339 | 333 | 339 | 15,000 |
2001/11/02 | 339 | 339 | 331 | 331 | 26,000 |
2001/11/01 | 340 | 340 | 328 | 338 | 29,000 |
2001/10/31 | 330 | 340 | 330 | 338 | 31,000 |
2001/10/30 | 325 | 330 | 325 | 330 | 8,000 |
2001/10/29 | 328 | 330 | 327 | 330 | 26,000 |
2001/10/26 | 329 | 330 | 322 | 330 | 26,000 |
2001/10/25 | 329 | 329 | 327 | 329 | 26,000 |
2001/10/24 | 329 | 330 | 329 | 330 | 32,000 |
2001/10/23 | 328 | 329 | 326 | 329 | 20,000 |
2001/10/22 | 328 | 328 | 320 | 325 | 22,000 |
2001/10/19 | 323 | 328 | 317 | 328 | 35,000 |
2001/10/18 | 328 | 328 | 328 | 328 | 8,000 |
2001/10/17 | 321 | 328 | 321 | 328 | 6,000 |
2001/10/16 | 329 | 329 | 325 | 328 | 7,000 |
2001/10/15 | 324 | 329 | 321 | 329 | 11,000 |
2001/10/12 | 325 | 329 | 325 | 329 | 14,000 |
2001/10/11 | 319 | 325 | 314 | 325 | 15,000 |
2001/10/10 | 320 | 325 | 314 | 314 | 14,000 |
2001/10/09 | 320 | 325 | 320 | 325 | 9,000 |
2001/10/05 | 320 | 325 | 319 | 325 | 23,000 |
2001/10/04 | 320 | 329 | 308 | 329 | 50,000 |
2001/10/03 | 325 | 329 | 320 | 329 | 33,000 |
2001/10/02 | 325 | 325 | 321 | 322 | 29,000 |
2001/10/01 | 320 | 320 | 311 | 316 | 30,000 |
2001/09/28 | 319 | 320 | 319 | 320 | 30,000 |
2001/09/27 | 310 | 318 | 310 | 318 | 60,000 |
2001/09/26 | 319 | 319 | 318 | 318 | 14,000 |
2001/09/25 | 319 | 319 | 318 | 319 | 21,000 |
2001/09/21 | 318 | 319 | 318 | 319 | 6,000 |
2001/09/20 | 318 | 319 | 313 | 319 | 38,000 |
2001/09/19 | 314 | 318 | 310 | 318 | 25,000 |
2001/09/18 | 319 | 319 | 317 | 319 | 14,000 |
2001/09/17 | 321 | 321 | 310 | 319 | 17,000 |
2001/09/14 | 324 | 324 | 314 | 323 | 44,000 |
2001/09/13 | 313 | 324 | 310 | 324 | 18,000 |
2001/09/12 | 315 | 322 | 313 | 320 | 10,000 |
2001/09/11 | 318 | 322 | 310 | 322 | 17,000 |
2001/09/10 | 320 | 320 | 318 | 318 | 4,000 |
2001/09/07 | 325 | 328 | 320 | 328 | 21,000 |
2001/09/06 | 328 | 329 | 320 | 327 | 12,000 |
2001/09/05 | 327 | 334 | 317 | 334 | 25,000 |
2001/09/04 | 325 | 327 | 319 | 327 | 12,000 |
2001/09/03 | 318 | 324 | 318 | 324 | 10,000 |
2001/08/31 | 322 | 325 | 308 | 324 | 49,000 |
2001/08/30 | 323 | 327 | 322 | 327 | 21,000 |
2001/08/29 | 329 | 329 | 324 | 328 | 19,000 |
2001/08/28 | 329 | 329 | 322 | 329 | 13,000 |
2001/08/27 | 330 | 330 | 330 | 330 | 2,000 |
2001/08/24 | 330 | 330 | 330 | 330 | 1,000 |
2001/08/23 | 330 | 332 | 330 | 332 | 35,000 |
2001/08/22 | 333 | 333 | 328 | 332 | 19,000 |
2001/08/21 | 333 | 333 | 327 | 333 | 19,000 |
2001/08/20 | 333 | 334 | 333 | 334 | 29,000 |
2001/08/17 | 330 | 333 | 325 | 333 | 20,000 |
2001/08/16 | 328 | 334 | 328 | 334 | 8,000 |
2001/08/15 | 325 | 335 | 325 | 334 | 8,000 |
2001/08/14 | 335 | 335 | 335 | 335 | 2,000 |
2001/08/13 | 337 | 337 | 333 | 335 | 6,000 |
2001/08/10 | 334 | 334 | 334 | 334 | 2,000 |
2001/08/09 | 336 | 339 | 334 | 334 | 8,000 |
2001/08/08 | 340 | 340 | 339 | 340 | 12,000 |
2001/08/07 | 340 | 341 | 339 | 340 | 11,000 |
2001/08/06 | 336 | 340 | 336 | 340 | 3,000 |
2001/08/03 | 341 | 341 | 340 | 340 | 7,000 |
2001/08/02 | 341 | 341 | 341 | 341 | 18,000 |
2001/08/01 | 341 | 341 | 340 | 341 | 16,000 |
2001/07/31 | 341 | 341 | 337 | 341 | 16,000 |
2001/07/30 | 350 | 350 | 341 | 341 | 12,000 |
2001/07/27 | 345 | 351 | 345 | 351 | 29,000 |
2001/07/26 | 343 | 350 | 343 | 350 | 22,000 |
2001/07/25 | 345 | 351 | 345 | 351 | 32,000 |
2001/07/24 | 350 | 350 | 340 | 350 | 16,000 |
2001/07/23 | 344 | 350 | 344 | 350 | 35,000 |
2001/07/19 | 337 | 345 | 337 | 345 | 33,000 |
2001/07/18 | 337 | 337 | 335 | 336 | 13,000 |
2001/07/17 | 334 | 336 | 334 | 336 | 4,000 |
2001/07/16 | 336 | 336 | 336 | 336 | 3,000 |
2001/07/13 | 336 | 340 | 336 | 336 | 9,000 |
2001/07/12 | 340 | 340 | 335 | 340 | 8,000 |
2001/07/11 | 340 | 340 | 337 | 339 | 9,000 |
2001/07/10 | 337 | 342 | 335 | 340 | 29,000 |
2001/07/09 | 346 | 346 | 334 | 342 | 27,000 |
2001/07/06 | 348 | 348 | 340 | 347 | 17,000 |
2001/07/05 | 349 | 349 | 347 | 349 | 4,000 |
2001/07/04 | 340 | 349 | 338 | 349 | 25,000 |
2001/07/03 | 368 | 368 | 344 | 349 | 15,000 |
2001/07/02 | 380 | 380 | 348 | 350 | 17,000 |
2001/06/29 | 343 | 355 | 343 | 355 | 28,000 |
2001/06/28 | 339 | 342 | 335 | 338 | 27,000 |
2001/06/27 | 335 | 340 | 335 | 340 | 8,000 |
2001/06/26 | 336 | 340 | 336 | 340 | 23,000 |
2001/06/25 | 338 | 340 | 337 | 340 | 19,000 |
2001/06/22 | 340 | 340 | 340 | 340 | 15,000 |
2001/06/21 | 337 | 340 | 337 | 340 | 9,000 |
2001/06/20 | 335 | 340 | 335 | 335 | 25,000 |
2001/06/19 | 339 | 339 | 335 | 335 | 9,000 |
2001/06/18 | 338 | 338 | 338 | 338 | 4,000 |
2001/06/15 | 338 | 338 | 338 | 338 | 1,000 |
2001/06/14 | 334 | 339 | 334 | 338 | 12,000 |
2001/06/13 | 335 | 339 | 333 | 339 | 21,000 |
2001/06/12 | 335 | 339 | 335 | 339 | 15,000 |
2001/06/11 | 339 | 340 | 339 | 340 | 14,000 |
2001/06/08 | 339 | 340 | 338 | 339 | 169,000 |
2001/06/07 | 338 | 338 | 331 | 338 | 11,000 |
2001/06/06 | 338 | 338 | 334 | 334 | 2,000 |
2001/06/05 | 337 | 338 | 334 | 338 | 8,000 |
2001/06/04 | 339 | 339 | 335 | 338 | 26,000 |
2001/06/01 | 339 | 339 | 334 | 338 | 17,000 |
2001/05/31 | 338 | 338 | 334 | 334 | 9,000 |
2001/05/30 | 334 | 339 | 334 | 334 | 16,000 |
2001/05/29 | 339 | 339 | 334 | 339 | 6,000 |
2001/05/28 | 339 | 339 | 337 | 338 | 13,000 |
2001/05/25 | 333 | 339 | 333 | 339 | 40,000 |
2001/05/24 | 337 | 339 | 334 | 339 | 13,000 |
2001/05/23 | 335 | 339 | 335 | 339 | 9,000 |
2001/05/22 | 342 | 342 | 335 | 335 | 33,000 |
2001/05/21 | 340 | 340 | 340 | 340 | 3,000 |
2001/05/18 | 338 | 340 | 338 | 339 | 33,000 |
2001/05/17 | 335 | 339 | 335 | 339 | 12,000 |
2001/05/16 | 340 | 340 | 338 | 338 | 4,000 |
2001/05/15 | 335 | 340 | 335 | 340 | 3,000 |
2001/05/14 | 339 | 340 | 339 | 340 | 3,000 |
2001/05/11 | 340 | 342 | 337 | 337 | 19,000 |
2001/05/10 | 335 | 342 | 335 | 342 | 25,000 |
2001/05/09 | 343 | 343 | 342 | 342 | 7,000 |
2001/05/08 | 338 | 343 | 333 | 343 | 24,000 |
2001/05/07 | 342 | 343 | 340 | 343 | 19,000 |
2001/05/02 | 342 | 342 | 340 | 342 | 17,000 |
2001/05/01 | 336 | 340 | 336 | 340 | 5,000 |
2001/04/27 | 337 | 342 | 337 | 337 | 10,000 |
2001/04/26 | 336 | 342 | 336 | 342 | 23,000 |
2001/04/25 | 341 | 342 | 334 | 341 | 13,000 |
2001/04/24 | 341 | 341 | 334 | 341 | 21,000 |
2001/04/23 | 340 | 340 | 333 | 340 | 21,000 |
2001/04/20 | 332 | 340 | 331 | 340 | 31,000 |
2001/04/19 | 337 | 337 | 337 | 337 | 8,000 |
2001/04/18 | 331 | 337 | 331 | 337 | 23,000 |
2001/04/17 | 331 | 336 | 330 | 336 | 16,000 |
2001/04/16 | 330 | 336 | 330 | 336 | 25,000 |
2001/04/13 | 329 | 337 | 329 | 337 | 14,000 |
2001/04/12 | 337 | 337 | 332 | 332 | 19,000 |
2001/04/11 | 328 | 337 | 328 | 337 | 60,000 |
2001/04/10 | 336 | 337 | 328 | 337 | 21,000 |
2001/04/09 | 332 | 337 | 332 | 337 | 5,000 |
2001/04/06 | 338 | 342 | 330 | 337 | 25,000 |
2001/04/05 | 343 | 343 | 338 | 343 | 14,000 |
2001/04/04 | 342 | 343 | 339 | 343 | 20,000 |
2001/04/03 | 342 | 343 | 332 | 343 | 61,000 |
2001/04/02 | 331 | 345 | 329 | 343 | 36,000 |
2001/03/30 | 340 | 345 | 329 | 345 | 84,000 |
2001/03/29 | 337 | 342 | 328 | 341 | 43,000 |
2001/03/28 | 345 | 350 | 330 | 342 | 57,000 |
2001/03/27 | 330 | 348 | 330 | 345 | 85,000 |
2001/03/26 | 330 | 345 | 330 | 345 | 40,000 |
2001/03/23 | 330 | 330 | 328 | 330 | 9,000 |
2001/03/22 | 330 | 330 | 326 | 330 | 32,000 |
2001/03/21 | 328 | 329 | 328 | 329 | 35,000 |
2001/03/19 | 325 | 328 | 318 | 328 | 26,000 |
2001/03/16 | 320 | 325 | 319 | 323 | 26,000 |
2001/03/15 | 315 | 320 | 315 | 320 | 12,000 |
2001/03/14 | 315 | 320 | 309 | 319 | 37,000 |
2001/03/13 | 312 | 320 | 303 | 320 | 40,000 |
2001/03/12 | 308 | 313 | 308 | 313 | 27,000 |
2001/03/09 | 301 | 310 | 301 | 310 | 99,000 |
2001/03/08 | 310 | 310 | 305 | 305 | 16,000 |
2001/03/07 | 300 | 310 | 300 | 310 | 22,000 |
2001/03/06 | 301 | 303 | 298 | 301 | 16,000 |
2001/03/05 | 301 | 304 | 300 | 301 | 34,000 |
2001/03/02 | 309 | 314 | 299 | 301 | 84,000 |
2001/03/01 | 312 | 314 | 300 | 304 | 57,000 |
2001/02/28 | 314 | 314 | 309 | 314 | 28,000 |
2001/02/27 | 313 | 314 | 313 | 314 | 11,000 |
2001/02/26 | 315 | 315 | 312 | 314 | 20,000 |
2001/02/23 | 314 | 320 | 312 | 315 | 39,000 |
2001/02/22 | 320 | 320 | 315 | 315 | 27,000 |
2001/02/21 | 320 | 321 | 320 | 320 | 19,000 |
2001/02/20 | 320 | 322 | 317 | 321 | 48,000 |
2001/02/19 | 320 | 322 | 319 | 322 | 13,000 |
2001/02/16 | 322 | 322 | 322 | 322 | 2,000 |
2001/02/15 | 321 | 321 | 321 | 321 | 3,000 |
2001/02/14 | 321 | 321 | 311 | 321 | 17,000 |
2001/02/13 | 321 | 322 | 308 | 315 | 65,000 |
2001/02/09 | 316 | 321 | 315 | 321 | 21,000 |
2001/02/08 | 320 | 321 | 309 | 321 | 40,000 |
2001/02/07 | 320 | 323 | 310 | 321 | 42,000 |
2001/02/06 | 323 | 323 | 318 | 323 | 12,000 |
2001/02/05 | 328 | 328 | 323 | 323 | 17,000 |
2001/02/02 | 329 | 329 | 324 | 328 | 31,000 |
2001/02/01 | 328 | 329 | 325 | 328 | 25,000 |
2001/01/31 | 325 | 329 | 324 | 329 | 32,000 |
2001/01/30 | 328 | 329 | 328 | 329 | 6,000 |
2001/01/29 | 324 | 329 | 324 | 329 | 6,000 |
2001/01/26 | 328 | 329 | 328 | 329 | 4,000 |
2001/01/25 | 328 | 329 | 327 | 329 | 16,000 |
2001/01/24 | 329 | 330 | 329 | 329 | 8,000 |
2001/01/23 | 329 | 330 | 328 | 330 | 27,000 |
2001/01/22 | 328 | 329 | 328 | 329 | 7,000 |
2001/01/19 | 326 | 330 | 326 | 330 | 28,000 |
2001/01/18 | 328 | 329 | 328 | 329 | 28,000 |
2001/01/17 | 329 | 329 | 323 | 323 | 12,000 |
2001/01/16 | 328 | 329 | 328 | 329 | 9,000 |
2001/01/15 | 328 | 328 | 325 | 325 | 3,000 |
2001/01/12 | 328 | 328 | 328 | 328 | 5,000 |
2001/01/11 | 324 | 328 | 324 | 328 | 9,000 |
2001/01/10 | 329 | 329 | 321 | 321 | 10,000 |
2001/01/09 | 325 | 327 | 325 | 327 | 16,000 |
2001/01/05 | 329 | 330 | 326 | 326 | 19,000 |
2001/01/04 | 329 | 329 | 325 | 325 | 11,000 |