日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 298 304 298 303 11,000
2002/12/27 300 303 300 303 31,000
2002/12/26 297 300 295 300 40,000
2002/12/25 298 298 291 297 92,000
2002/12/24 300 300 293 297 75,000
2002/12/20 302 302 299 300 81,000
2002/12/19 301 301 294 300 45,000
2002/12/18 300 301 295 296 116,000
2002/12/17 302 303 298 301 52,000
2002/12/16 304 304 300 302 55,000
2002/12/13 306 306 302 304 194,000
2002/12/12 305 305 303 304 33,000
2002/12/11 307 307 305 305 37,000
2002/12/10 305 309 305 307 107,000
2002/12/09 306 308 305 307 45,000
2002/12/06 307 308 304 307 34,000
2002/12/05 303 308 303 308 21,000
2002/12/04 307 307 303 307 47,000
2002/12/03 308 308 305 307 27,000
2002/12/02 309 309 303 309 83,000
2002/11/29 306 308 303 308 81,000
2002/11/28 307 307 305 305 19,000
2002/11/27 305 309 303 307 52,000
2002/11/26 304 304 302 304 22,000
2002/11/25 304 305 300 300 73,000
2002/11/22 304 305 301 304 116,000
2002/11/21 303 306 300 305 45,000
2002/11/20 306 307 301 305 72,000
2002/11/19 304 304 297 301 151,000
2002/11/18 305 305 304 305 21,000
2002/11/15 303 306 300 305 65,000
2002/11/14 302 307 300 304 81,000
2002/11/13 306 306 302 306 41,000
2002/11/12 304 306 302 306 48,000
2002/11/11 306 306 301 305 40,000
2002/11/08 305 310 305 307 41,000
2002/11/07 309 309 307 309 21,000
2002/11/06 308 310 307 310 37,000
2002/11/05 305 310 303 310 77,000
2002/11/01 312 312 307 309 23,000
2002/10/31 308 313 308 311 99,000
2002/10/30 309 310 307 307 43,000
2002/10/29 309 309 305 308 35,000
2002/10/28 305 309 304 309 33,000
2002/10/25 305 307 304 307 42,000
2002/10/24 309 309 302 306 58,000
2002/10/23 302 310 300 310 41,000
2002/10/22 315 315 303 307 76,000
2002/10/21 310 315 310 314 21,000
2002/10/18 310 310 306 310 60,000
2002/10/17 305 310 305 308 53,000
2002/10/16 308 310 303 310 36,000
2002/10/15 307 308 300 308 69,000
2002/10/11 310 310 306 309 36,000
2002/10/10 309 310 305 310 76,000
2002/10/09 309 312 305 311 50,000
2002/10/08 313 313 308 312 21,000
2002/10/07 315 316 308 312 58,000
2002/10/04 315 316 315 316 18,000
2002/10/03 318 318 315 317 20,000
2002/10/02 317 319 317 317 38,000
2002/10/01 319 319 314 319 55,000
2002/09/30 319 320 316 320 410,000
2002/09/27 318 320 318 320 60,000
2002/09/26 317 318 313 317 54,000
2002/09/25 323 323 317 318 23,000
2002/09/24 317 323 316 323 43,000
2002/09/20 318 319 317 319 77,000
2002/09/19 315 319 312 318 100,000
2002/09/18 316 317 311 317 55,000
2002/09/17 317 317 311 317 84,000
2002/09/13 298 317 298 317 249,000
2002/09/12 319 319 315 318 66,000
2002/09/11 308 319 308 319 63,000
2002/09/10 302 308 302 308 100,000
2002/09/09 301 302 300 302 60,000
2002/09/06 299 301 299 301 58,000
2002/09/05 300 302 299 301 32,000
2002/09/04 299 302 299 301 35,000
2002/09/03 300 301 299 301 45,000
2002/09/02 300 302 299 301 89,000
2002/08/30 302 302 300 302 29,000
2002/08/29 300 301 297 301 51,000
2002/08/28 299 302 297 300 50,000
2002/08/27 301 302 300 302 302,000
2002/08/26 301 303 300 301 33,000
2002/08/23 301 304 300 301 48,000
2002/08/22 302 305 300 301 77,000
2002/08/21 302 304 291 304 51,000
2002/08/20 305 305 300 300 83,000
2002/08/19 302 304 301 304 61,000
2002/08/16 303 305 303 304 21,000
2002/08/15 302 305 302 305 15,000
2002/08/14 302 305 302 302 29,000
2002/08/13 302 306 302 305 45,000
2002/08/12 305 307 302 303 72,000
2002/08/09 303 307 303 307 47,000
2002/08/08 302 307 300 307 75,000
2002/08/07 307 309 301 304 159,000
2002/08/06 311 315 307 307 41,000
2002/08/05 313 316 313 315 110,000
2002/08/02 318 318 312 313 132,000
2002/08/01 318 319 313 319 44,000
2002/07/31 322 323 312 319 76,000
2002/07/30 320 328 320 326 28,000
2002/07/29 325 325 320 320 34,000
2002/07/26 328 331 326 326 55,000
2002/07/25 330 336 325 333 54,000
2002/07/24 322 340 322 337 99,000
2002/07/23 329 330 322 322 69,000
2002/07/22 320 331 320 331 97,000
2002/07/19 320 325 316 325 98,000
2002/07/18 325 325 319 321 195,000
2002/07/17 320 330 320 330 557,000
2002/07/16 314 318 314 317 120,000
2002/07/15 313 315 313 314 84,000
2002/07/12 313 314 312 313 72,000
2002/07/11 314 315 313 315 74,000
2002/07/10 314 315 312 315 78,000
2002/07/09 310 314 310 314 79,000
2002/07/08 315 315 313 315 39,000
2002/07/05 314 315 313 315 93,000
2002/07/04 313 316 313 315 42,000
2002/07/03 315 316 313 316 58,000
2002/07/02 315 315 313 315 24,000
2002/07/01 315 316 313 313 37,000
2002/06/28 313 317 305 316 92,000
2002/06/27 315 317 314 314 33,000
2002/06/26 315 316 314 314 30,000
2002/06/25 316 317 314 316 26,000
2002/06/24 316 317 314 314 35,000
2002/06/21 314 316 312 315 38,000
2002/06/20 318 318 314 315 34,000
2002/06/19 314 317 313 317 27,000
2002/06/18 317 318 313 317 45,000
2002/06/17 316 318 312 314 53,000
2002/06/14 316 318 313 317 208,000
2002/06/13 318 318 315 315 88,000
2002/06/12 317 318 315 315 130,000
2002/06/11 319 319 317 318 17,000
2002/06/10 319 320 316 316 70,000
2002/06/07 315 320 315 319 26,000
2002/06/06 312 320 312 319 88,000
2002/06/05 316 319 312 312 43,000
2002/06/04 314 316 312 316 43,000
2002/06/03 315 315 310 315 62,000
2002/05/31 314 315 313 315 95,000
2002/05/30 312 314 310 314 52,000
2002/05/29 314 314 311 311 12,000
2002/05/28 313 313 310 313 81,000
2002/05/27 314 315 310 313 73,000
2002/05/24 316 316 313 315 72,000
2002/05/23 308 315 308 315 66,000
2002/05/22 310 310 308 310 26,000
2002/05/21 307 310 307 310 28,000
2002/05/20 310 310 307 310 58,000
2002/05/17 308 310 307 309 15,000
2002/05/16 308 310 305 310 40,000
2002/05/15 305 310 305 306 37,000
2002/05/14 306 308 305 308 72,000
2002/05/13 308 308 307 307 7,000
2002/05/10 305 308 300 308 74,000
2002/05/09 305 308 305 305 48,000
2002/05/08 309 309 303 308 39,000
2002/05/07 310 310 304 304 33,000
2002/05/02 309 309 307 309 23,000
2002/05/01 305 310 304 308 56,000
2002/04/30 310 310 303 310 51,000
2002/04/26 310 310 305 306 41,000
2002/04/25 310 310 306 310 24,000
2002/04/24 313 314 306 306 96,000
2002/04/23 314 315 310 315 52,000
2002/04/22 312 315 308 315 87,000
2002/04/19 314 318 312 315 69,000
2002/04/18 319 320 316 316 17,000
2002/04/17 312 319 312 319 37,000
2002/04/16 314 315 311 315 72,000
2002/04/15 313 315 311 314 26,000
2002/04/12 314 316 314 314 29,000
2002/04/11 319 320 314 314 12,000
2002/04/10 317 319 317 319 13,000
2002/04/09 314 320 314 318 9,000
2002/04/08 318 318 318 318 2,000
2002/04/05 319 319 318 318 16,000
2002/04/04 310 319 310 318 28,000
2002/04/03 317 317 314 314 16,000
2002/04/02 318 318 317 317 13,000
2002/04/01 320 320 315 315 30,000
2002/03/29 326 328 320 320 48,000
2002/03/28 330 330 325 325 25,000
2002/03/27 329 335 329 335 22,000
2002/03/26 335 335 318 329 52,000
2002/03/25 330 335 321 335 36,000
2002/03/22 318 330 318 330 44,000
2002/03/20 319 330 316 330 54,000
2002/03/19 320 320 318 320 35,000
2002/03/18 317 320 314 320 31,000
2002/03/15 313 318 313 318 22,000
2002/03/14 315 318 311 317 52,000
2002/03/13 318 318 313 314 44,000
2002/03/12 319 319 316 316 16,000
2002/03/11 317 319 316 318 13,000
2002/03/08 318 319 315 316 155,000
2002/03/07 318 319 315 316 38,000
2002/03/06 319 320 313 319 75,000
2002/03/05 318 320 318 319 24,000
2002/03/04 320 325 318 318 76,000
2002/03/01 320 320 318 318 70,000
2002/02/28 320 320 319 320 55,000
2002/02/27 320 320 318 320 60,000
2002/02/26 319 320 318 320 30,000
2002/02/25 319 320 319 320 16,000
2002/02/22 320 320 318 320 29,000
2002/02/21 319 320 316 320 98,000
2002/02/20 315 320 315 319 80,000
2002/02/19 319 320 313 319 79,000
2002/02/18 319 319 317 319 26,000
2002/02/15 319 320 316 320 69,000
2002/02/14 318 320 318 320 48,000
2002/02/13 319 320 318 320 38,000
2002/02/12 318 320 317 320 25,000
2002/02/08 320 320 316 320 96,000
2002/02/07 319 320 315 320 66,000
2002/02/06 316 320 315 320 56,000
2002/02/05 317 320 314 320 48,000
2002/02/04 319 320 318 320 29,000
2002/02/01 313 320 313 320 66,000
2002/01/31 315 320 312 312 85,000
2002/01/30 318 318 313 318 54,000
2002/01/29 317 318 312 318 102,000
2002/01/28 316 320 311 318 74,000
2002/01/25 317 320 313 320 101,000
2002/01/24 315 319 313 319 65,000
2002/01/23 309 319 305 319 91,000
2002/01/22 315 319 305 319 109,000
2002/01/21 299 315 291 315 146,000
2002/01/18 298 300 292 300 124,000
2002/01/17 293 298 287 298 101,000
2002/01/16 295 295 285 292 45,000
2002/01/15 280 295 279 295 104,000
2002/01/11 291 295 282 295 286,000
2002/01/10 265 300 249 295 329,000
2002/01/09 308 308 268 270 222,000
2002/01/08 315 315 301 314 98,000
2002/01/07 317 318 312 318 55,000
2002/01/04 319 319 315 315 12,000

このページの先頭へ