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 |
|---|---|---|---|---|---|
| 2005/12/30 | 313 | 314 | 309 | 310 | 311,000 |
| 2005/12/29 | 315 | 317 | 311 | 315 | 318,000 |
| 2005/12/28 | 312 | 316 | 312 | 316 | 277,000 |
| 2005/12/27 | 319 | 320 | 315 | 316 | 388,000 |
| 2005/12/26 | 329 | 329 | 319 | 323 | 540,000 |
| 2005/12/22 | 325 | 328 | 324 | 326 | 688,000 |
| 2005/12/21 | 333 | 335 | 327 | 331 | 441,000 |
| 2005/12/20 | 331 | 333 | 323 | 333 | 756,000 |
| 2005/12/19 | 330 | 333 | 326 | 330 | 486,000 |
| 2005/12/16 | 336 | 337 | 331 | 331 | 705,000 |
| 2005/12/15 | 333 | 337 | 330 | 337 | 1,540,000 |
| 2005/12/14 | 335 | 339 | 331 | 334 | 1,990,000 |
| 2005/12/13 | 336 | 336 | 331 | 332 | 722,000 |
| 2005/12/12 | 338 | 339 | 335 | 336 | 962,000 |
| 2005/12/09 | 326 | 336 | 323 | 333 | 1,211,000 |
| 2005/12/08 | 336 | 336 | 321 | 322 | 1,408,000 |
| 2005/12/07 | 340 | 345 | 334 | 337 | 3,859,000 |
| 2005/12/06 | 325 | 342 | 324 | 334 | 3,604,000 |
| 2005/12/05 | 324 | 326 | 320 | 326 | 1,099,000 |
| 2005/12/02 | 321 | 325 | 318 | 325 | 1,312,000 |
| 2005/12/01 | 319 | 323 | 314 | 323 | 926,000 |
| 2005/11/30 | 311 | 324 | 309 | 324 | 1,439,000 |
| 2005/11/29 | 310 | 315 | 309 | 311 | 605,000 |
| 2005/11/28 | 315 | 318 | 307 | 312 | 787,000 |
| 2005/11/25 | 299 | 314 | 296 | 314 | 1,040,000 |
| 2005/11/24 | 314 | 316 | 301 | 304 | 919,000 |
| 2005/11/22 | 316 | 316 | 310 | 313 | 405,000 |
| 2005/11/21 | 315 | 319 | 309 | 311 | 765,000 |
| 2005/11/18 | 326 | 327 | 316 | 319 | 915,000 |
| 2005/11/17 | 316 | 322 | 313 | 320 | 790,000 |
| 2005/11/16 | 306 | 317 | 306 | 314 | 1,314,000 |
| 2005/11/15 | 325 | 326 | 308 | 316 | 2,593,000 |
| 2005/11/14 | 328 | 337 | 325 | 330 | 6,731,000 |
| 2005/11/11 | 311 | 314 | 308 | 311 | 696,000 |
| 2005/11/10 | 310 | 317 | 305 | 308 | 1,690,000 |
| 2005/11/09 | 307 | 313 | 307 | 309 | 997,000 |
| 2005/11/08 | 319 | 320 | 310 | 312 | 1,873,000 |
| 2005/11/07 | 326 | 328 | 321 | 324 | 1,573,000 |
| 2005/11/04 | 338 | 342 | 331 | 332 | 2,214,000 |
| 2005/11/02 | 339 | 346 | 328 | 331 | 4,727,000 |
| 2005/11/01 | 328 | 335 | 326 | 334 | 2,952,000 |
| 2005/10/31 | 325 | 327 | 320 | 323 | 3,050,000 |
| 2005/10/28 | 325 | 332 | 311 | 319 | 9,332,000 |
| 2005/10/27 | 316 | 323 | 311 | 317 | 6,679,000 |
| 2005/10/26 | 308 | 322 | 304 | 320 | 11,016,000 |
| 2005/10/25 | 292 | 302 | 290 | 301 | 3,385,000 |
| 2005/10/24 | 292 | 293 | 288 | 290 | 802,000 |
| 2005/10/21 | 284 | 293 | 282 | 292 | 1,256,000 |
| 2005/10/20 | 295 | 296 | 286 | 289 | 1,442,000 |
| 2005/10/19 | 293 | 293 | 283 | 286 | 1,401,000 |
| 2005/10/18 | 280 | 290 | 274 | 288 | 1,932,000 |
| 2005/10/17 | 297 | 300 | 283 | 283 | 2,033,000 |
| 2005/10/14 | 303 | 305 | 293 | 296 | 3,067,000 |
| 2005/10/13 | 309 | 312 | 297 | 302 | 18,401,000 |
| 2005/10/12 | 285 | 300 | 279 | 300 | 9,138,000 |
| 2005/10/11 | 263 | 285 | 263 | 280 | 4,314,000 |
| 2005/10/07 | 256 | 268 | 253 | 259 | 3,088,000 |
| 2005/10/06 | 266 | 268 | 255 | 256 | 2,655,000 |
| 2005/10/05 | 274 | 282 | 268 | 274 | 3,830,000 |
| 2005/10/04 | 293 | 305 | 277 | 280 | 11,665,000 |
| 2005/10/03 | 286 | 307 | 278 | 292 | 20,229,000 |
| 2005/09/30 | 277 | 295 | 268 | 287 | 14,750,000 |
| 2005/09/29 | 251 | 288 | 240 | 285 | 18,208,000 |
| 2005/09/28 | 233 | 245 | 227 | 243 | 2,883,000 |
| 2005/09/27 | 231 | 237 | 227 | 229 | 2,412,000 |
| 2005/09/26 | 229 | 233 | 225 | 227 | 1,825,000 |
| 2005/09/22 | 225 | 233 | 223 | 227 | 2,056,000 |
| 2005/09/21 | 237 | 238 | 226 | 231 | 3,208,000 |
| 2005/09/20 | 223 | 244 | 220 | 234 | 9,248,000 |
| 2005/09/16 | 221 | 223 | 217 | 220 | 4,334,000 |
| 2005/09/15 | 224 | 231 | 214 | 226 | 26,927,000 |
| 2005/09/14 | 188 | 237 | 187 | 234 | 24,503,000 |
| 2005/09/13 | 185 | 187 | 183 | 187 | 312,000 |
| 2005/09/12 | 185 | 186 | 183 | 185 | 690,000 |
| 2005/09/09 | 179 | 183 | 179 | 182 | 492,000 |
| 2005/09/08 | 178 | 179 | 178 | 178 | 148,000 |
| 2005/09/07 | 181 | 181 | 179 | 179 | 339,000 |
| 2005/09/06 | 183 | 184 | 180 | 180 | 425,000 |
| 2005/09/05 | 184 | 185 | 182 | 183 | 470,000 |
| 2005/09/02 | 183 | 185 | 182 | 185 | 361,000 |
| 2005/09/01 | 185 | 185 | 182 | 182 | 303,000 |
| 2005/08/31 | 185 | 185 | 182 | 185 | 360,000 |
| 2005/08/30 | 184 | 185 | 184 | 184 | 254,000 |
| 2005/08/29 | 186 | 186 | 182 | 185 | 395,000 |
| 2005/08/26 | 188 | 188 | 185 | 187 | 400,000 |
| 2005/08/25 | 190 | 191 | 186 | 190 | 369,000 |
| 2005/08/24 | 187 | 193 | 186 | 192 | 260,000 |
| 2005/08/23 | 193 | 195 | 189 | 191 | 817,000 |
| 2005/08/22 | 185 | 191 | 183 | 191 | 788,000 |
| 2005/08/19 | 188 | 188 | 183 | 183 | 310,000 |
| 2005/08/18 | 190 | 191 | 186 | 188 | 714,000 |
| 2005/08/17 | 191 | 197 | 188 | 190 | 2,720,000 |
| 2005/08/16 | 184 | 191 | 183 | 191 | 1,570,000 |
| 2005/08/15 | 182 | 184 | 181 | 181 | 248,000 |
| 2005/08/12 | 188 | 189 | 180 | 181 | 1,235,000 |
| 2005/08/11 | 180 | 187 | 178 | 187 | 528,000 |
| 2005/08/10 | 177 | 178 | 176 | 178 | 244,000 |
| 2005/08/09 | 177 | 177 | 175 | 176 | 93,000 |
| 2005/08/08 | 175 | 177 | 175 | 177 | 73,000 |
| 2005/08/05 | 177 | 178 | 176 | 176 | 156,000 |
| 2005/08/04 | 180 | 180 | 177 | 178 | 73,000 |
| 2005/08/03 | 179 | 180 | 178 | 180 | 122,000 |
| 2005/08/02 | 182 | 184 | 180 | 180 | 365,000 |
| 2005/08/01 | 181 | 182 | 180 | 181 | 469,000 |
| 2005/07/29 | 182 | 182 | 180 | 181 | 186,000 |
| 2005/07/28 | 180 | 183 | 180 | 181 | 152,000 |
| 2005/07/27 | 180 | 181 | 179 | 180 | 99,000 |
| 2005/07/26 | 181 | 181 | 179 | 180 | 176,000 |
| 2005/07/25 | 182 | 182 | 180 | 181 | 53,000 |
| 2005/07/22 | 181 | 181 | 180 | 181 | 63,000 |
| 2005/07/21 | 176 | 182 | 176 | 180 | 523,000 |
| 2005/07/20 | 175 | 178 | 173 | 176 | 129,000 |
| 2005/07/19 | 177 | 178 | 176 | 177 | 68,000 |
| 2005/07/15 | 176 | 178 | 174 | 177 | 92,000 |
| 2005/07/14 | 176 | 178 | 175 | 177 | 66,000 |
| 2005/07/13 | 176 | 177 | 175 | 176 | 100,000 |
| 2005/07/12 | 179 | 179 | 176 | 177 | 71,000 |
| 2005/07/11 | 178 | 179 | 178 | 179 | 39,000 |
| 2005/07/08 | 176 | 179 | 176 | 179 | 109,000 |
| 2005/07/07 | 181 | 181 | 176 | 178 | 146,000 |
| 2005/07/06 | 179 | 182 | 179 | 182 | 118,000 |
| 2005/07/05 | 182 | 182 | 179 | 179 | 100,000 |
| 2005/07/04 | 184 | 184 | 182 | 183 | 66,000 |
| 2005/07/01 | 181 | 183 | 181 | 182 | 68,000 |
| 2005/06/30 | 183 | 184 | 181 | 181 | 165,000 |
| 2005/06/29 | 183 | 183 | 182 | 183 | 63,000 |
| 2005/06/28 | 183 | 183 | 181 | 183 | 42,000 |
| 2005/06/27 | 182 | 182 | 181 | 181 | 36,000 |
| 2005/06/24 | 182 | 183 | 180 | 183 | 132,000 |
| 2005/06/23 | 182 | 184 | 182 | 182 | 43,000 |
| 2005/06/22 | 185 | 185 | 182 | 182 | 75,000 |
| 2005/06/21 | 183 | 183 | 182 | 183 | 36,000 |
| 2005/06/20 | 181 | 186 | 181 | 183 | 101,000 |
| 2005/06/17 | 184 | 184 | 180 | 181 | 335,000 |
| 2005/06/16 | 183 | 186 | 181 | 184 | 322,000 |
| 2005/06/15 | 190 | 193 | 185 | 187 | 519,000 |
| 2005/06/14 | 190 | 190 | 190 | 190 | 103,000 |
| 2005/06/13 | 189 | 191 | 188 | 190 | 113,000 |
| 2005/06/10 | 188 | 189 | 186 | 189 | 178,000 |
| 2005/06/09 | 186 | 188 | 183 | 186 | 237,000 |
| 2005/06/08 | 183 | 186 | 181 | 185 | 81,000 |
| 2005/06/07 | 183 | 184 | 181 | 183 | 144,000 |
| 2005/06/06 | 185 | 187 | 180 | 181 | 230,000 |
| 2005/06/03 | 178 | 183 | 177 | 183 | 188,000 |
| 2005/06/02 | 176 | 178 | 175 | 176 | 135,000 |
| 2005/06/01 | 174 | 178 | 174 | 178 | 130,000 |
| 2005/05/31 | 171 | 173 | 171 | 173 | 48,000 |
| 2005/05/30 | 167 | 173 | 167 | 173 | 67,000 |
| 2005/05/27 | 171 | 171 | 169 | 169 | 52,000 |
| 2005/05/26 | 171 | 171 | 168 | 171 | 73,000 |
| 2005/05/25 | 171 | 172 | 168 | 170 | 107,000 |
| 2005/05/24 | 175 | 176 | 171 | 173 | 255,000 |
| 2005/05/23 | 178 | 178 | 174 | 175 | 373,000 |
| 2005/05/20 | 181 | 183 | 179 | 182 | 105,000 |
| 2005/05/19 | 177 | 181 | 177 | 181 | 75,000 |
| 2005/05/18 | 175 | 177 | 174 | 176 | 89,000 |
| 2005/05/17 | 185 | 185 | 174 | 174 | 136,000 |
| 2005/05/16 | 187 | 187 | 183 | 184 | 67,000 |
| 2005/05/13 | 187 | 187 | 185 | 187 | 76,000 |
| 2005/05/12 | 188 | 190 | 186 | 190 | 68,000 |
| 2005/05/11 | 190 | 190 | 187 | 188 | 81,000 |
| 2005/05/10 | 193 | 193 | 190 | 192 | 49,000 |
| 2005/05/09 | 193 | 193 | 190 | 192 | 108,000 |
| 2005/05/06 | 190 | 192 | 189 | 191 | 92,000 |
| 2005/05/02 | 185 | 188 | 183 | 186 | 130,000 |
| 2005/04/28 | 181 | 184 | 181 | 184 | 51,000 |
| 2005/04/27 | 183 | 184 | 180 | 180 | 71,000 |
| 2005/04/26 | 183 | 183 | 181 | 182 | 207,000 |
| 2005/04/25 | 187 | 189 | 185 | 188 | 50,000 |
| 2005/04/22 | 192 | 192 | 187 | 189 | 75,000 |
| 2005/04/21 | 181 | 189 | 180 | 187 | 211,000 |
| 2005/04/20 | 191 | 194 | 190 | 190 | 126,000 |
| 2005/04/19 | 182 | 188 | 182 | 188 | 205,000 |
| 2005/04/18 | 185 | 185 | 174 | 182 | 252,000 |
| 2005/04/15 | 185 | 191 | 185 | 189 | 140,000 |
| 2005/04/14 | 193 | 197 | 191 | 193 | 114,000 |
| 2005/04/13 | 199 | 199 | 195 | 198 | 120,000 |
| 2005/04/12 | 201 | 202 | 197 | 197 | 244,000 |
| 2005/04/11 | 203 | 204 | 202 | 203 | 85,000 |
| 2005/04/08 | 204 | 205 | 202 | 204 | 154,000 |
| 2005/04/07 | 208 | 210 | 199 | 205 | 215,000 |
| 2005/04/06 | 211 | 212 | 206 | 208 | 176,000 |
| 2005/04/05 | 212 | 213 | 209 | 212 | 107,000 |
| 2005/04/04 | 215 | 215 | 209 | 212 | 278,000 |
| 2005/04/01 | 216 | 218 | 213 | 218 | 60,000 |
| 2005/03/31 | 215 | 216 | 211 | 216 | 97,000 |
| 2005/03/30 | 210 | 215 | 207 | 207 | 234,000 |
| 2005/03/29 | 218 | 220 | 210 | 213 | 164,000 |
| 2005/03/28 | 216 | 220 | 210 | 220 | 127,000 |
| 2005/03/25 | 228 | 228 | 220 | 221 | 203,000 |
| 2005/03/24 | 220 | 226 | 220 | 224 | 111,000 |
| 2005/03/23 | 224 | 225 | 218 | 221 | 215,000 |
| 2005/03/22 | 226 | 237 | 216 | 226 | 711,000 |
| 2005/03/18 | 220 | 225 | 220 | 221 | 170,000 |
| 2005/03/17 | 218 | 220 | 215 | 219 | 227,000 |
| 2005/03/16 | 220 | 223 | 218 | 219 | 135,000 |
| 2005/03/15 | 229 | 229 | 218 | 225 | 419,000 |
| 2005/03/14 | 229 | 231 | 224 | 229 | 724,000 |
| 2005/03/11 | 215 | 221 | 215 | 219 | 1,072,000 |
| 2005/03/10 | 202 | 210 | 202 | 208 | 387,000 |
| 2005/03/09 | 201 | 204 | 201 | 204 | 94,000 |
| 2005/03/08 | 204 | 204 | 202 | 203 | 111,000 |
| 2005/03/07 | 205 | 205 | 202 | 204 | 174,000 |
| 2005/03/04 | 205 | 205 | 203 | 205 | 69,000 |
| 2005/03/03 | 205 | 205 | 203 | 204 | 113,000 |
| 2005/03/02 | 204 | 205 | 203 | 203 | 105,000 |
| 2005/03/01 | 203 | 204 | 202 | 204 | 89,000 |
| 2005/02/28 | 201 | 204 | 200 | 201 | 153,000 |
| 2005/02/25 | 201 | 203 | 200 | 200 | 131,000 |
| 2005/02/24 | 200 | 201 | 198 | 200 | 105,000 |
| 2005/02/23 | 198 | 200 | 198 | 199 | 103,000 |
| 2005/02/22 | 203 | 203 | 200 | 200 | 204,000 |
| 2005/02/21 | 202 | 202 | 199 | 201 | 143,000 |
| 2005/02/18 | 200 | 203 | 200 | 201 | 173,000 |
| 2005/02/17 | 200 | 203 | 199 | 202 | 186,000 |
| 2005/02/16 | 203 | 203 | 200 | 201 | 124,000 |
| 2005/02/15 | 205 | 205 | 202 | 203 | 247,000 |
| 2005/02/14 | 205 | 207 | 204 | 204 | 453,000 |
| 2005/02/10 | 198 | 199 | 196 | 199 | 185,000 |
| 2005/02/09 | 198 | 200 | 196 | 196 | 199,000 |
| 2005/02/08 | 200 | 200 | 197 | 198 | 275,000 |
| 2005/02/07 | 197 | 201 | 197 | 200 | 503,000 |
| 2005/02/04 | 193 | 195 | 192 | 193 | 309,000 |
| 2005/02/03 | 201 | 202 | 195 | 197 | 664,000 |
| 2005/02/02 | 185 | 212 | 185 | 202 | 3,907,000 |
| 2005/02/01 | 185 | 185 | 183 | 185 | 153,000 |
| 2005/01/31 | 185 | 185 | 182 | 185 | 142,000 |
| 2005/01/28 | 182 | 184 | 182 | 184 | 59,000 |
| 2005/01/27 | 184 | 185 | 182 | 184 | 155,000 |
| 2005/01/26 | 186 | 186 | 184 | 184 | 95,000 |
| 2005/01/25 | 188 | 188 | 184 | 184 | 155,000 |
| 2005/01/24 | 187 | 188 | 182 | 185 | 153,000 |
| 2005/01/21 | 178 | 185 | 178 | 182 | 191,000 |
| 2005/01/20 | 182 | 183 | 179 | 182 | 212,000 |
| 2005/01/19 | 185 | 186 | 184 | 185 | 124,000 |
| 2005/01/18 | 188 | 189 | 185 | 185 | 149,000 |
| 2005/01/17 | 185 | 188 | 185 | 187 | 165,000 |
| 2005/01/14 | 185 | 186 | 182 | 185 | 206,000 |
| 2005/01/13 | 188 | 188 | 185 | 186 | 106,000 |
| 2005/01/12 | 191 | 191 | 184 | 186 | 329,000 |
| 2005/01/11 | 190 | 192 | 189 | 190 | 279,000 |
| 2005/01/07 | 195 | 198 | 185 | 187 | 754,000 |
| 2005/01/06 | 188 | 192 | 185 | 192 | 663,000 |
| 2005/01/05 | 181 | 185 | 180 | 184 | 516,000 |
| 2005/01/04 | 177 | 180 | 176 | 179 | 213,000 |