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 |
|---|---|---|---|---|---|
| 2006/12/29 | 177 | 178 | 175 | 177 | 29,000 |
| 2006/12/28 | 177 | 179 | 176 | 177 | 91,000 |
| 2006/12/27 | 180 | 181 | 175 | 179 | 168,000 |
| 2006/12/26 | 177 | 179 | 175 | 177 | 204,000 |
| 2006/12/25 | 179 | 183 | 179 | 180 | 119,000 |
| 2006/12/22 | 183 | 184 | 182 | 183 | 194,000 |
| 2006/12/21 | 182 | 183 | 180 | 183 | 391,000 |
| 2006/12/20 | 180 | 182 | 179 | 181 | 163,000 |
| 2006/12/19 | 180 | 182 | 178 | 179 | 338,000 |
| 2006/12/18 | 183 | 183 | 180 | 180 | 111,000 |
| 2006/12/15 | 181 | 183 | 180 | 182 | 253,000 |
| 2006/12/14 | 180 | 182 | 179 | 179 | 326,000 |
| 2006/12/13 | 180 | 181 | 179 | 181 | 196,000 |
| 2006/12/12 | 181 | 181 | 178 | 179 | 206,000 |
| 2006/12/11 | 180 | 181 | 180 | 181 | 208,000 |
| 2006/12/08 | 182 | 182 | 179 | 179 | 462,000 |
| 2006/12/07 | 175 | 183 | 175 | 183 | 556,000 |
| 2006/12/06 | 171 | 178 | 170 | 176 | 488,000 |
| 2006/12/05 | 172 | 176 | 170 | 170 | 604,000 |
| 2006/12/04 | 170 | 173 | 170 | 172 | 301,000 |
| 2006/12/01 | 174 | 175 | 171 | 172 | 364,000 |
| 2006/11/30 | 168 | 174 | 167 | 174 | 883,000 |
| 2006/11/29 | 166 | 172 | 165 | 167 | 566,000 |
| 2006/11/28 | 157 | 165 | 156 | 163 | 518,000 |
| 2006/11/27 | 150 | 162 | 150 | 162 | 597,000 |
| 2006/11/24 | 153 | 153 | 149 | 152 | 379,000 |
| 2006/11/22 | 150 | 154 | 147 | 153 | 621,000 |
| 2006/11/21 | 152 | 153 | 148 | 149 | 407,000 |
| 2006/11/20 | 157 | 157 | 150 | 151 | 378,000 |
| 2006/11/17 | 163 | 163 | 158 | 158 | 371,000 |
| 2006/11/16 | 164 | 166 | 163 | 163 | 169,000 |
| 2006/11/15 | 164 | 166 | 162 | 163 | 307,000 |
| 2006/11/14 | 161 | 165 | 160 | 162 | 562,000 |
| 2006/11/13 | 165 | 165 | 159 | 159 | 366,000 |
| 2006/11/10 | 167 | 168 | 164 | 164 | 198,000 |
| 2006/11/09 | 170 | 170 | 167 | 167 | 112,000 |
| 2006/11/08 | 170 | 171 | 167 | 167 | 180,000 |
| 2006/11/07 | 177 | 177 | 170 | 170 | 103,000 |
| 2006/11/06 | 172 | 176 | 170 | 176 | 187,000 |
| 2006/11/02 | 173 | 173 | 169 | 172 | 46,000 |
| 2006/11/01 | 173 | 174 | 170 | 172 | 155,000 |
| 2006/10/31 | 171 | 172 | 169 | 170 | 181,000 |
| 2006/10/30 | 169 | 171 | 169 | 169 | 160,000 |
| 2006/10/27 | 175 | 176 | 172 | 172 | 123,000 |
| 2006/10/26 | 178 | 179 | 173 | 176 | 193,000 |
| 2006/10/25 | 178 | 179 | 175 | 175 | 65,000 |
| 2006/10/24 | 180 | 182 | 177 | 178 | 285,000 |
| 2006/10/23 | 173 | 178 | 173 | 177 | 235,000 |
| 2006/10/20 | 173 | 175 | 171 | 173 | 144,000 |
| 2006/10/19 | 170 | 174 | 169 | 174 | 268,000 |
| 2006/10/18 | 168 | 168 | 165 | 167 | 335,000 |
| 2006/10/17 | 169 | 169 | 167 | 168 | 283,000 |
| 2006/10/16 | 169 | 171 | 163 | 169 | 693,000 |
| 2006/10/13 | 171 | 173 | 171 | 173 | 144,000 |
| 2006/10/12 | 166 | 175 | 166 | 170 | 176,000 |
| 2006/10/11 | 177 | 177 | 170 | 171 | 154,000 |
| 2006/10/10 | 176 | 179 | 173 | 177 | 110,000 |
| 2006/10/06 | 182 | 182 | 178 | 179 | 137,000 |
| 2006/10/05 | 179 | 182 | 178 | 182 | 143,000 |
| 2006/10/04 | 182 | 183 | 176 | 176 | 189,000 |
| 2006/10/03 | 180 | 183 | 180 | 180 | 118,000 |
| 2006/10/02 | 181 | 182 | 179 | 182 | 107,000 |
| 2006/09/29 | 180 | 181 | 179 | 179 | 87,000 |
| 2006/09/28 | 181 | 182 | 179 | 180 | 143,000 |
| 2006/09/27 | 175 | 182 | 175 | 181 | 159,000 |
| 2006/09/26 | 179 | 180 | 178 | 178 | 68,000 |
| 2006/09/25 | 180 | 181 | 177 | 181 | 146,000 |
| 2006/09/22 | 179 | 182 | 179 | 179 | 323,000 |
| 2006/09/21 | 185 | 186 | 182 | 184 | 100,000 |
| 2006/09/20 | 188 | 188 | 184 | 184 | 116,000 |
| 2006/09/19 | 187 | 190 | 186 | 187 | 84,000 |
| 2006/09/15 | 187 | 187 | 185 | 186 | 105,000 |
| 2006/09/14 | 186 | 189 | 186 | 187 | 65,000 |
| 2006/09/13 | 189 | 190 | 186 | 186 | 159,000 |
| 2006/09/12 | 191 | 191 | 187 | 187 | 117,000 |
| 2006/09/11 | 196 | 196 | 190 | 190 | 78,000 |
| 2006/09/08 | 191 | 194 | 190 | 193 | 301,000 |
| 2006/09/07 | 191 | 192 | 191 | 191 | 109,000 |
| 2006/09/06 | 194 | 196 | 193 | 193 | 171,000 |
| 2006/09/05 | 194 | 195 | 190 | 194 | 145,000 |
| 2006/09/04 | 193 | 196 | 192 | 194 | 132,000 |
| 2006/09/01 | 191 | 191 | 190 | 191 | 62,000 |
| 2006/08/31 | 193 | 196 | 191 | 193 | 135,000 |
| 2006/08/30 | 193 | 193 | 189 | 192 | 59,000 |
| 2006/08/29 | 191 | 193 | 191 | 192 | 149,000 |
| 2006/08/28 | 200 | 200 | 191 | 192 | 214,000 |
| 2006/08/25 | 201 | 201 | 198 | 198 | 126,000 |
| 2006/08/24 | 201 | 203 | 199 | 200 | 211,000 |
| 2006/08/23 | 206 | 206 | 203 | 204 | 183,000 |
| 2006/08/22 | 203 | 208 | 203 | 205 | 393,000 |
| 2006/08/21 | 202 | 204 | 201 | 201 | 190,000 |
| 2006/08/18 | 202 | 202 | 199 | 201 | 207,000 |
| 2006/08/17 | 198 | 200 | 195 | 197 | 366,000 |
| 2006/08/16 | 195 | 196 | 194 | 196 | 158,000 |
| 2006/08/15 | 193 | 194 | 191 | 193 | 127,000 |
| 2006/08/14 | 190 | 193 | 189 | 193 | 138,000 |
| 2006/08/11 | 191 | 193 | 187 | 188 | 265,000 |
| 2006/08/10 | 185 | 188 | 185 | 186 | 111,000 |
| 2006/08/09 | 185 | 188 | 184 | 188 | 91,000 |
| 2006/08/08 | 185 | 185 | 182 | 185 | 89,000 |
| 2006/08/07 | 186 | 187 | 185 | 185 | 124,000 |
| 2006/08/04 | 188 | 188 | 187 | 187 | 69,000 |
| 2006/08/03 | 191 | 191 | 187 | 188 | 180,000 |
| 2006/08/02 | 187 | 192 | 187 | 192 | 111,000 |
| 2006/08/01 | 192 | 192 | 189 | 189 | 76,000 |
| 2006/07/31 | 191 | 193 | 189 | 191 | 174,000 |
| 2006/07/28 | 189 | 190 | 186 | 189 | 99,000 |
| 2006/07/27 | 186 | 188 | 182 | 188 | 133,000 |
| 2006/07/26 | 191 | 192 | 185 | 186 | 194,000 |
| 2006/07/25 | 196 | 196 | 191 | 192 | 84,000 |
| 2006/07/24 | 194 | 194 | 186 | 193 | 156,000 |
| 2006/07/21 | 190 | 195 | 190 | 194 | 112,000 |
| 2006/07/20 | 191 | 197 | 191 | 197 | 252,000 |
| 2006/07/19 | 193 | 197 | 183 | 185 | 531,000 |
| 2006/07/18 | 204 | 206 | 191 | 191 | 547,000 |
| 2006/07/14 | 215 | 216 | 211 | 211 | 387,000 |
| 2006/07/13 | 212 | 219 | 212 | 215 | 852,000 |
| 2006/07/12 | 212 | 223 | 212 | 219 | 2,308,000 |
| 2006/07/11 | 207 | 214 | 204 | 211 | 1,033,000 |
| 2006/07/10 | 199 | 205 | 197 | 203 | 156,000 |
| 2006/07/07 | 204 | 205 | 200 | 201 | 157,000 |
| 2006/07/06 | 208 | 208 | 203 | 205 | 99,000 |
| 2006/07/05 | 208 | 210 | 207 | 208 | 114,000 |
| 2006/07/04 | 211 | 213 | 209 | 211 | 192,000 |
| 2006/07/03 | 207 | 210 | 207 | 210 | 136,000 |
| 2006/06/30 | 209 | 209 | 204 | 207 | 211,000 |
| 2006/06/29 | 206 | 206 | 201 | 201 | 262,000 |
| 2006/06/28 | 201 | 205 | 201 | 202 | 166,000 |
| 2006/06/27 | 204 | 204 | 200 | 203 | 179,000 |
| 2006/06/26 | 201 | 202 | 198 | 201 | 142,000 |
| 2006/06/23 | 201 | 202 | 198 | 202 | 176,000 |
| 2006/06/22 | 202 | 203 | 198 | 202 | 227,000 |
| 2006/06/21 | 204 | 205 | 196 | 197 | 307,000 |
| 2006/06/20 | 208 | 211 | 204 | 205 | 210,000 |
| 2006/06/19 | 207 | 209 | 202 | 207 | 345,000 |
| 2006/06/16 | 199 | 225 | 196 | 206 | 798,000 |
| 2006/06/15 | 192 | 194 | 191 | 193 | 234,000 |
| 2006/06/14 | 187 | 191 | 186 | 189 | 330,000 |
| 2006/06/13 | 190 | 196 | 187 | 187 | 284,000 |
| 2006/06/12 | 183 | 200 | 178 | 192 | 670,000 |
| 2006/06/09 | 174 | 179 | 165 | 178 | 623,000 |
| 2006/06/08 | 179 | 180 | 170 | 170 | 472,000 |
| 2006/06/07 | 185 | 186 | 181 | 184 | 382,000 |
| 2006/06/06 | 191 | 192 | 188 | 190 | 237,000 |
| 2006/06/05 | 194 | 197 | 192 | 193 | 284,000 |
| 2006/06/02 | 196 | 199 | 186 | 199 | 332,000 |
| 2006/06/01 | 199 | 203 | 198 | 201 | 289,000 |
| 2006/05/31 | 203 | 204 | 200 | 200 | 249,000 |
| 2006/05/30 | 212 | 212 | 206 | 207 | 161,000 |
| 2006/05/29 | 214 | 216 | 210 | 212 | 130,000 |
| 2006/05/26 | 210 | 212 | 209 | 210 | 268,000 |
| 2006/05/25 | 207 | 210 | 207 | 209 | 90,000 |
| 2006/05/24 | 212 | 213 | 207 | 210 | 224,000 |
| 2006/05/23 | 216 | 216 | 210 | 211 | 231,000 |
| 2006/05/22 | 215 | 222 | 215 | 217 | 363,000 |
| 2006/05/19 | 215 | 217 | 211 | 214 | 246,000 |
| 2006/05/18 | 208 | 220 | 208 | 218 | 216,000 |
| 2006/05/17 | 223 | 224 | 219 | 223 | 286,000 |
| 2006/05/16 | 229 | 231 | 221 | 225 | 235,000 |
| 2006/05/15 | 231 | 233 | 230 | 231 | 146,000 |
| 2006/05/12 | 232 | 234 | 229 | 229 | 617,000 |
| 2006/05/11 | 231 | 231 | 227 | 227 | 97,000 |
| 2006/05/10 | 236 | 236 | 228 | 228 | 291,000 |
| 2006/05/09 | 240 | 240 | 235 | 235 | 118,000 |
| 2006/05/08 | 240 | 240 | 237 | 238 | 149,000 |
| 2006/05/02 | 233 | 239 | 232 | 238 | 259,000 |
| 2006/05/01 | 237 | 241 | 234 | 238 | 234,000 |
| 2006/04/28 | 243 | 244 | 237 | 242 | 256,000 |
| 2006/04/27 | 246 | 246 | 243 | 243 | 254,000 |
| 2006/04/26 | 245 | 245 | 241 | 242 | 254,000 |
| 2006/04/25 | 235 | 248 | 235 | 245 | 199,000 |
| 2006/04/24 | 242 | 247 | 236 | 236 | 250,000 |
| 2006/04/21 | 247 | 250 | 246 | 247 | 201,000 |
| 2006/04/20 | 258 | 258 | 250 | 251 | 131,000 |
| 2006/04/19 | 258 | 259 | 255 | 255 | 108,000 |
| 2006/04/18 | 245 | 257 | 245 | 254 | 136,000 |
| 2006/04/17 | 257 | 259 | 251 | 251 | 166,000 |
| 2006/04/14 | 255 | 261 | 254 | 256 | 123,000 |
| 2006/04/13 | 260 | 263 | 257 | 259 | 205,000 |
| 2006/04/12 | 264 | 265 | 260 | 260 | 159,000 |
| 2006/04/11 | 269 | 269 | 264 | 266 | 155,000 |
| 2006/04/10 | 270 | 270 | 267 | 269 | 127,000 |
| 2006/04/07 | 269 | 269 | 265 | 267 | 133,000 |
| 2006/04/06 | 266 | 268 | 265 | 268 | 132,000 |
| 2006/04/05 | 272 | 272 | 265 | 265 | 295,000 |
| 2006/04/04 | 274 | 274 | 270 | 271 | 269,000 |
| 2006/04/03 | 268 | 270 | 265 | 269 | 288,000 |
| 2006/03/31 | 269 | 269 | 263 | 264 | 485,000 |
| 2006/03/30 | 253 | 267 | 252 | 262 | 940,000 |
| 2006/03/29 | 245 | 250 | 245 | 249 | 199,000 |
| 2006/03/28 | 247 | 248 | 245 | 246 | 181,000 |
| 2006/03/27 | 249 | 249 | 244 | 247 | 326,000 |
| 2006/03/24 | 246 | 247 | 244 | 246 | 218,000 |
| 2006/03/23 | 247 | 248 | 244 | 246 | 271,000 |
| 2006/03/22 | 246 | 247 | 241 | 246 | 260,000 |
| 2006/03/20 | 243 | 248 | 243 | 248 | 142,000 |
| 2006/03/17 | 249 | 249 | 241 | 246 | 357,000 |
| 2006/03/16 | 254 | 255 | 245 | 246 | 510,000 |
| 2006/03/15 | 264 | 264 | 255 | 256 | 510,000 |
| 2006/03/14 | 265 | 265 | 253 | 256 | 351,000 |
| 2006/03/13 | 250 | 262 | 249 | 255 | 587,000 |
| 2006/03/10 | 250 | 251 | 246 | 247 | 815,000 |
| 2006/03/09 | 250 | 254 | 247 | 254 | 344,000 |
| 2006/03/08 | 252 | 256 | 250 | 250 | 158,000 |
| 2006/03/07 | 252 | 258 | 252 | 254 | 196,000 |
| 2006/03/06 | 262 | 262 | 251 | 256 | 256,000 |
| 2006/03/03 | 256 | 262 | 254 | 258 | 239,000 |
| 2006/03/02 | 263 | 264 | 251 | 257 | 291,000 |
| 2006/03/01 | 263 | 264 | 259 | 259 | 387,000 |
| 2006/02/28 | 273 | 274 | 268 | 269 | 384,000 |
| 2006/02/27 | 267 | 274 | 264 | 266 | 389,000 |
| 2006/02/24 | 266 | 266 | 255 | 261 | 390,000 |
| 2006/02/23 | 250 | 262 | 250 | 258 | 405,000 |
| 2006/02/22 | 263 | 263 | 249 | 251 | 312,000 |
| 2006/02/21 | 225 | 253 | 225 | 248 | 430,000 |
| 2006/02/20 | 239 | 250 | 225 | 225 | 443,000 |
| 2006/02/17 | 263 | 269 | 259 | 259 | 318,000 |
| 2006/02/16 | 268 | 272 | 262 | 266 | 328,000 |
| 2006/02/15 | 282 | 282 | 271 | 272 | 136,000 |
| 2006/02/14 | 267 | 277 | 259 | 277 | 403,000 |
| 2006/02/13 | 286 | 286 | 276 | 276 | 272,000 |
| 2006/02/10 | 296 | 297 | 290 | 291 | 277,000 |
| 2006/02/09 | 295 | 301 | 295 | 297 | 223,000 |
| 2006/02/08 | 299 | 299 | 294 | 295 | 263,000 |
| 2006/02/07 | 295 | 301 | 295 | 299 | 194,000 |
| 2006/02/06 | 294 | 299 | 294 | 298 | 273,000 |
| 2006/02/03 | 300 | 301 | 297 | 299 | 114,000 |
| 2006/02/02 | 303 | 304 | 300 | 301 | 180,000 |
| 2006/02/01 | 298 | 303 | 297 | 300 | 288,000 |
| 2006/01/31 | 308 | 309 | 304 | 307 | 200,000 |
| 2006/01/30 | 311 | 311 | 306 | 308 | 414,000 |
| 2006/01/27 | 309 | 311 | 308 | 311 | 428,000 |
| 2006/01/26 | 309 | 311 | 307 | 308 | 173,000 |
| 2006/01/25 | 303 | 311 | 303 | 304 | 287,000 |
| 2006/01/24 | 294 | 303 | 290 | 301 | 322,000 |
| 2006/01/23 | 278 | 297 | 278 | 289 | 330,000 |
| 2006/01/20 | 302 | 302 | 293 | 293 | 194,000 |
| 2006/01/19 | 277 | 297 | 277 | 295 | 318,000 |
| 2006/01/18 | 301 | 308 | 275 | 287 | 663,000 |
| 2006/01/17 | 303 | 309 | 301 | 301 | 475,000 |
| 2006/01/16 | 310 | 310 | 306 | 307 | 331,000 |
| 2006/01/13 | 310 | 311 | 308 | 309 | 371,000 |
| 2006/01/12 | 312 | 315 | 309 | 311 | 413,000 |
| 2006/01/11 | 304 | 310 | 304 | 309 | 395,000 |
| 2006/01/10 | 309 | 312 | 303 | 306 | 673,000 |
| 2006/01/06 | 312 | 313 | 309 | 310 | 331,000 |
| 2006/01/05 | 318 | 318 | 311 | 313 | 364,000 |
| 2006/01/04 | 313 | 316 | 310 | 315 | 218,000 |