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 |
|---|---|---|---|---|---|
| 2003/12/30 | 192 | 192 | 191 | 192 | 30,000 |
| 2003/12/29 | 196 | 196 | 192 | 192 | 31,000 |
| 2003/12/26 | 196 | 196 | 190 | 195 | 49,000 |
| 2003/12/25 | 197 | 198 | 188 | 188 | 73,000 |
| 2003/12/24 | 198 | 199 | 190 | 198 | 80,000 |
| 2003/12/22 | 194 | 200 | 194 | 198 | 75,000 |
| 2003/12/19 | 200 | 200 | 195 | 200 | 85,000 |
| 2003/12/18 | 200 | 201 | 197 | 200 | 34,000 |
| 2003/12/17 | 201 | 202 | 197 | 201 | 21,000 |
| 2003/12/16 | 201 | 205 | 197 | 200 | 52,000 |
| 2003/12/15 | 201 | 207 | 201 | 201 | 39,000 |
| 2003/12/12 | 202 | 203 | 200 | 202 | 161,000 |
| 2003/12/11 | 199 | 201 | 198 | 201 | 17,000 |
| 2003/12/10 | 201 | 201 | 196 | 201 | 68,000 |
| 2003/12/09 | 205 | 205 | 200 | 202 | 29,000 |
| 2003/12/08 | 196 | 203 | 194 | 201 | 91,000 |
| 2003/12/05 | 202 | 205 | 196 | 201 | 178,000 |
| 2003/12/04 | 200 | 201 | 192 | 195 | 117,000 |
| 2003/12/03 | 211 | 211 | 202 | 204 | 66,000 |
| 2003/12/02 | 217 | 217 | 211 | 216 | 41,000 |
| 2003/12/01 | 224 | 224 | 211 | 221 | 115,000 |
| 2003/11/28 | 230 | 230 | 227 | 227 | 39,000 |
| 2003/11/27 | 222 | 232 | 222 | 231 | 42,000 |
| 2003/11/26 | 235 | 235 | 225 | 230 | 23,000 |
| 2003/11/25 | 230 | 235 | 230 | 235 | 30,000 |
| 2003/11/21 | 229 | 230 | 229 | 229 | 18,000 |
| 2003/11/20 | 235 | 235 | 229 | 229 | 50,000 |
| 2003/11/19 | 238 | 239 | 230 | 230 | 31,000 |
| 2003/11/18 | 238 | 238 | 236 | 238 | 41,000 |
| 2003/11/17 | 246 | 246 | 240 | 242 | 22,000 |
| 2003/11/14 | 244 | 249 | 244 | 249 | 23,000 |
| 2003/11/13 | 241 | 248 | 241 | 243 | 21,000 |
| 2003/11/12 | 255 | 255 | 246 | 246 | 12,000 |
| 2003/11/11 | 252 | 255 | 241 | 255 | 41,000 |
| 2003/11/10 | 252 | 255 | 252 | 252 | 8,000 |
| 2003/11/07 | 248 | 252 | 248 | 252 | 25,000 |
| 2003/11/06 | 255 | 257 | 246 | 246 | 35,000 |
| 2003/11/05 | 254 | 258 | 254 | 254 | 45,000 |
| 2003/11/04 | 245 | 253 | 245 | 253 | 19,000 |
| 2003/10/31 | 240 | 246 | 240 | 241 | 27,000 |
| 2003/10/30 | 244 | 244 | 236 | 236 | 46,000 |
| 2003/10/29 | 250 | 251 | 243 | 245 | 37,000 |
| 2003/10/28 | 255 | 255 | 250 | 250 | 17,000 |
| 2003/10/27 | 258 | 260 | 255 | 255 | 21,000 |
| 2003/10/24 | 256 | 260 | 254 | 258 | 38,000 |
| 2003/10/23 | 260 | 261 | 259 | 259 | 39,000 |
| 2003/10/22 | 264 | 264 | 262 | 263 | 30,000 |
| 2003/10/21 | 266 | 266 | 261 | 262 | 21,000 |
| 2003/10/20 | 265 | 265 | 263 | 264 | 33,000 |
| 2003/10/17 | 268 | 269 | 265 | 265 | 9,000 |
| 2003/10/16 | 263 | 269 | 263 | 269 | 24,000 |
| 2003/10/15 | 268 | 268 | 265 | 265 | 6,000 |
| 2003/10/14 | 267 | 268 | 266 | 267 | 17,000 |
| 2003/10/10 | 261 | 267 | 261 | 267 | 41,000 |
| 2003/10/09 | 262 | 264 | 262 | 263 | 8,000 |
| 2003/10/08 | 264 | 268 | 263 | 265 | 9,000 |
| 2003/10/07 | 274 | 274 | 264 | 264 | 15,000 |
| 2003/10/06 | 272 | 274 | 260 | 272 | 50,000 |
| 2003/10/03 | 267 | 275 | 267 | 275 | 21,000 |
| 2003/10/02 | 268 | 268 | 267 | 268 | 25,000 |
| 2003/10/01 | 267 | 269 | 266 | 268 | 19,000 |
| 2003/09/30 | 262 | 267 | 262 | 267 | 21,000 |
| 2003/09/29 | 265 | 267 | 260 | 264 | 46,000 |
| 2003/09/26 | 258 | 267 | 258 | 266 | 41,000 |
| 2003/09/25 | 266 | 267 | 261 | 267 | 26,000 |
| 2003/09/24 | 267 | 267 | 261 | 267 | 36,000 |
| 2003/09/22 | 269 | 269 | 267 | 268 | 27,000 |
| 2003/09/19 | 261 | 267 | 261 | 267 | 46,000 |
| 2003/09/18 | 262 | 263 | 260 | 261 | 37,000 |
| 2003/09/17 | 260 | 261 | 257 | 261 | 96,000 |
| 2003/09/16 | 259 | 260 | 257 | 259 | 37,000 |
| 2003/09/12 | 260 | 260 | 257 | 260 | 174,000 |
| 2003/09/11 | 257 | 259 | 257 | 257 | 31,000 |
| 2003/09/10 | 260 | 260 | 257 | 258 | 35,000 |
| 2003/09/09 | 257 | 260 | 257 | 260 | 30,000 |
| 2003/09/08 | 259 | 260 | 258 | 258 | 40,000 |
| 2003/09/05 | 256 | 260 | 256 | 257 | 78,000 |
| 2003/09/04 | 259 | 260 | 256 | 260 | 89,000 |
| 2003/09/03 | 262 | 262 | 257 | 259 | 64,000 |
| 2003/09/02 | 267 | 267 | 260 | 262 | 79,000 |
| 2003/09/01 | 263 | 266 | 259 | 266 | 72,000 |
| 2003/08/29 | 260 | 265 | 260 | 264 | 130,000 |
| 2003/08/28 | 264 | 264 | 260 | 262 | 102,000 |
| 2003/08/27 | 268 | 269 | 264 | 264 | 61,000 |
| 2003/08/26 | 266 | 271 | 266 | 268 | 30,000 |
| 2003/08/25 | 270 | 272 | 268 | 271 | 33,000 |
| 2003/08/22 | 277 | 277 | 273 | 273 | 57,000 |
| 2003/08/21 | 275 | 276 | 275 | 276 | 14,000 |
| 2003/08/20 | 275 | 280 | 273 | 276 | 52,000 |
| 2003/08/19 | 278 | 278 | 275 | 275 | 39,000 |
| 2003/08/18 | 280 | 280 | 275 | 275 | 35,000 |
| 2003/08/15 | 279 | 280 | 279 | 280 | 12,000 |
| 2003/08/14 | 274 | 278 | 274 | 277 | 11,000 |
| 2003/08/13 | 278 | 278 | 273 | 276 | 25,000 |
| 2003/08/12 | 276 | 279 | 274 | 278 | 32,000 |
| 2003/08/11 | 283 | 283 | 270 | 278 | 51,000 |
| 2003/08/08 | 281 | 284 | 279 | 279 | 54,000 |
| 2003/08/07 | 281 | 282 | 281 | 281 | 11,000 |
| 2003/08/06 | 283 | 283 | 281 | 281 | 18,000 |
| 2003/08/05 | 284 | 285 | 282 | 282 | 47,000 |
| 2003/08/04 | 285 | 285 | 283 | 283 | 36,000 |
| 2003/08/01 | 285 | 286 | 284 | 284 | 32,000 |
| 2003/07/31 | 285 | 286 | 282 | 286 | 35,000 |
| 2003/07/30 | 286 | 286 | 284 | 286 | 33,000 |
| 2003/07/29 | 285 | 285 | 283 | 283 | 46,000 |
| 2003/07/28 | 285 | 285 | 283 | 283 | 20,000 |
| 2003/07/25 | 284 | 286 | 283 | 283 | 49,000 |
| 2003/07/24 | 285 | 288 | 283 | 287 | 45,000 |
| 2003/07/23 | 285 | 287 | 284 | 287 | 35,000 |
| 2003/07/22 | 282 | 285 | 282 | 285 | 38,000 |
| 2003/07/18 | 284 | 285 | 284 | 284 | 42,000 |
| 2003/07/17 | 285 | 285 | 283 | 285 | 69,000 |
| 2003/07/16 | 284 | 285 | 284 | 284 | 38,000 |
| 2003/07/15 | 280 | 284 | 279 | 283 | 43,000 |
| 2003/07/14 | 283 | 284 | 282 | 282 | 15,000 |
| 2003/07/11 | 282 | 284 | 278 | 280 | 72,000 |
| 2003/07/10 | 285 | 285 | 284 | 285 | 14,000 |
| 2003/07/09 | 282 | 286 | 281 | 285 | 32,000 |
| 2003/07/08 | 288 | 288 | 281 | 285 | 52,000 |
| 2003/07/07 | 288 | 288 | 286 | 287 | 20,000 |
| 2003/07/04 | 287 | 289 | 285 | 288 | 33,000 |
| 2003/07/03 | 287 | 287 | 286 | 286 | 43,000 |
| 2003/07/02 | 285 | 285 | 282 | 285 | 40,000 |
| 2003/07/01 | 281 | 285 | 280 | 283 | 41,000 |
| 2003/06/30 | 288 | 288 | 285 | 285 | 32,000 |
| 2003/06/27 | 289 | 289 | 286 | 288 | 38,000 |
| 2003/06/26 | 288 | 290 | 284 | 288 | 105,000 |
| 2003/06/25 | 290 | 290 | 288 | 288 | 35,000 |
| 2003/06/24 | 294 | 294 | 288 | 289 | 26,000 |
| 2003/06/23 | 297 | 298 | 290 | 290 | 39,000 |
| 2003/06/20 | 291 | 300 | 291 | 292 | 56,000 |
| 2003/06/19 | 297 | 297 | 296 | 296 | 22,000 |
| 2003/06/18 | 295 | 297 | 290 | 296 | 97,000 |
| 2003/06/17 | 295 | 297 | 287 | 297 | 20,000 |
| 2003/06/16 | 298 | 298 | 295 | 297 | 18,000 |
| 2003/06/13 | 296 | 296 | 286 | 295 | 193,000 |
| 2003/06/12 | 290 | 290 | 287 | 287 | 20,000 |
| 2003/06/11 | 287 | 289 | 285 | 289 | 36,000 |
| 2003/06/10 | 284 | 287 | 283 | 287 | 64,000 |
| 2003/06/09 | 282 | 285 | 282 | 284 | 22,000 |
| 2003/06/06 | 282 | 285 | 282 | 284 | 31,000 |
| 2003/06/05 | 282 | 286 | 282 | 286 | 26,000 |
| 2003/06/04 | 286 | 286 | 285 | 286 | 51,000 |
| 2003/06/03 | 282 | 285 | 282 | 285 | 41,000 |
| 2003/06/02 | 282 | 283 | 281 | 282 | 27,000 |
| 2003/05/30 | 283 | 284 | 283 | 283 | 26,000 |
| 2003/05/29 | 282 | 283 | 282 | 283 | 22,000 |
| 2003/05/28 | 282 | 283 | 280 | 281 | 45,000 |
| 2003/05/27 | 281 | 283 | 280 | 280 | 18,000 |
| 2003/05/26 | 280 | 282 | 279 | 281 | 42,000 |
| 2003/05/23 | 283 | 283 | 279 | 282 | 41,000 |
| 2003/05/22 | 284 | 284 | 282 | 282 | 13,000 |
| 2003/05/21 | 280 | 285 | 280 | 283 | 47,000 |
| 2003/05/20 | 282 | 283 | 280 | 282 | 48,000 |
| 2003/05/19 | 283 | 283 | 280 | 283 | 34,000 |
| 2003/05/16 | 281 | 287 | 281 | 283 | 36,000 |
| 2003/05/15 | 281 | 282 | 277 | 282 | 67,000 |
| 2003/05/14 | 281 | 281 | 280 | 280 | 17,000 |
| 2003/05/13 | 281 | 281 | 280 | 281 | 20,000 |
| 2003/05/12 | 281 | 281 | 279 | 281 | 7,000 |
| 2003/05/09 | 281 | 281 | 279 | 281 | 42,000 |
| 2003/05/08 | 282 | 282 | 279 | 280 | 41,000 |
| 2003/05/07 | 282 | 282 | 280 | 282 | 34,000 |
| 2003/05/06 | 282 | 282 | 279 | 282 | 37,000 |
| 2003/05/02 | 282 | 282 | 279 | 282 | 40,000 |
| 2003/05/01 | 281 | 283 | 279 | 282 | 48,000 |
| 2003/04/30 | 285 | 287 | 282 | 282 | 47,000 |
| 2003/04/28 | 283 | 288 | 283 | 285 | 62,000 |
| 2003/04/25 | 287 | 288 | 284 | 288 | 42,000 |
| 2003/04/24 | 286 | 288 | 283 | 287 | 87,000 |
| 2003/04/23 | 288 | 289 | 286 | 288 | 26,000 |
| 2003/04/22 | 290 | 290 | 287 | 289 | 43,000 |
| 2003/04/21 | 288 | 289 | 286 | 289 | 96,000 |
| 2003/04/18 | 293 | 293 | 290 | 291 | 69,000 |
| 2003/04/17 | 291 | 292 | 291 | 292 | 16,000 |
| 2003/04/16 | 293 | 293 | 291 | 293 | 12,000 |
| 2003/04/15 | 293 | 293 | 290 | 293 | 36,000 |
| 2003/04/14 | 292 | 293 | 290 | 293 | 30,000 |
| 2003/04/11 | 290 | 292 | 289 | 291 | 37,000 |
| 2003/04/10 | 290 | 291 | 290 | 290 | 18,000 |
| 2003/04/09 | 290 | 293 | 290 | 293 | 28,000 |
| 2003/04/08 | 291 | 293 | 290 | 292 | 52,000 |
| 2003/04/07 | 293 | 294 | 291 | 294 | 16,000 |
| 2003/04/04 | 294 | 295 | 290 | 294 | 38,000 |
| 2003/04/03 | 295 | 295 | 291 | 294 | 27,000 |
| 2003/04/02 | 294 | 295 | 292 | 295 | 34,000 |
| 2003/04/01 | 299 | 299 | 292 | 295 | 51,000 |
| 2003/03/31 | 303 | 303 | 300 | 300 | 19,000 |
| 2003/03/28 | 298 | 302 | 298 | 302 | 36,000 |
| 2003/03/27 | 297 | 299 | 294 | 299 | 27,000 |
| 2003/03/26 | 292 | 298 | 292 | 297 | 50,000 |
| 2003/03/25 | 299 | 299 | 295 | 296 | 31,000 |
| 2003/03/24 | 289 | 299 | 289 | 299 | 52,000 |
| 2003/03/20 | 289 | 289 | 288 | 289 | 49,000 |
| 2003/03/19 | 287 | 288 | 286 | 288 | 35,000 |
| 2003/03/18 | 287 | 289 | 287 | 288 | 41,000 |
| 2003/03/17 | 287 | 290 | 286 | 288 | 36,000 |
| 2003/03/14 | 292 | 292 | 287 | 287 | 256,000 |
| 2003/03/13 | 292 | 292 | 291 | 292 | 13,000 |
| 2003/03/12 | 290 | 292 | 288 | 292 | 40,000 |
| 2003/03/11 | 291 | 295 | 288 | 292 | 92,000 |
| 2003/03/10 | 288 | 291 | 287 | 291 | 42,000 |
| 2003/03/07 | 290 | 290 | 287 | 288 | 44,000 |
| 2003/03/06 | 289 | 290 | 288 | 290 | 43,000 |
| 2003/03/05 | 290 | 292 | 289 | 289 | 47,000 |
| 2003/03/04 | 291 | 293 | 289 | 293 | 28,000 |
| 2003/03/03 | 291 | 291 | 286 | 291 | 44,000 |
| 2003/02/28 | 290 | 292 | 289 | 291 | 32,000 |
| 2003/02/27 | 292 | 292 | 289 | 290 | 60,000 |
| 2003/02/26 | 292 | 294 | 287 | 291 | 43,000 |
| 2003/02/25 | 292 | 293 | 291 | 291 | 39,000 |
| 2003/02/24 | 295 | 295 | 292 | 293 | 73,000 |
| 2003/02/21 | 294 | 295 | 293 | 293 | 41,000 |
| 2003/02/20 | 292 | 295 | 292 | 294 | 66,000 |
| 2003/02/19 | 294 | 295 | 292 | 292 | 47,000 |
| 2003/02/18 | 295 | 296 | 293 | 295 | 58,000 |
| 2003/02/17 | 295 | 296 | 294 | 295 | 26,000 |
| 2003/02/14 | 295 | 296 | 293 | 296 | 77,000 |
| 2003/02/13 | 295 | 297 | 294 | 297 | 47,000 |
| 2003/02/12 | 295 | 297 | 295 | 296 | 38,000 |
| 2003/02/10 | 296 | 297 | 295 | 297 | 23,000 |
| 2003/02/07 | 296 | 297 | 293 | 297 | 22,000 |
| 2003/02/06 | 297 | 297 | 292 | 296 | 60,000 |
| 2003/02/05 | 297 | 297 | 296 | 296 | 15,000 |
| 2003/02/04 | 299 | 299 | 295 | 299 | 44,000 |
| 2003/02/03 | 297 | 298 | 294 | 298 | 33,000 |
| 2003/01/31 | 296 | 298 | 294 | 297 | 31,000 |
| 2003/01/30 | 297 | 297 | 292 | 296 | 55,000 |
| 2003/01/29 | 295 | 299 | 291 | 296 | 47,000 |
| 2003/01/28 | 299 | 299 | 297 | 298 | 11,000 |
| 2003/01/27 | 295 | 300 | 295 | 300 | 50,000 |
| 2003/01/24 | 300 | 300 | 299 | 299 | 17,000 |
| 2003/01/23 | 300 | 300 | 299 | 300 | 20,000 |
| 2003/01/22 | 300 | 300 | 298 | 299 | 31,000 |
| 2003/01/21 | 300 | 301 | 299 | 301 | 36,000 |
| 2003/01/20 | 304 | 304 | 300 | 300 | 34,000 |
| 2003/01/17 | 301 | 303 | 301 | 301 | 17,000 |
| 2003/01/16 | 304 | 304 | 301 | 303 | 18,000 |
| 2003/01/15 | 303 | 304 | 301 | 304 | 31,000 |
| 2003/01/14 | 304 | 304 | 300 | 303 | 20,000 |
| 2003/01/10 | 302 | 302 | 299 | 299 | 25,000 |
| 2003/01/09 | 302 | 302 | 299 | 302 | 20,000 |
| 2003/01/08 | 303 | 303 | 300 | 302 | 23,000 |
| 2003/01/07 | 304 | 304 | 303 | 303 | 15,000 |
| 2003/01/06 | 303 | 303 | 300 | 303 | 14,000 |