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 |
|---|---|---|---|---|---|
| 2008/12/30 | 64 | 64 | 63 | 64 | 59,000 |
| 2008/12/29 | 63 | 65 | 62 | 64 | 78,000 |
| 2008/12/26 | 64 | 64 | 61 | 62 | 66,000 |
| 2008/12/25 | 60 | 65 | 60 | 63 | 152,000 |
| 2008/12/24 | 65 | 65 | 60 | 61 | 367,000 |
| 2008/12/22 | 66 | 66 | 65 | 66 | 61,000 |
| 2008/12/19 | 67 | 68 | 66 | 66 | 339,000 |
| 2008/12/18 | 64 | 67 | 63 | 67 | 507,000 |
| 2008/12/17 | 62 | 63 | 61 | 63 | 336,000 |
| 2008/12/16 | 62 | 62 | 60 | 62 | 267,000 |
| 2008/12/15 | 59 | 61 | 59 | 59 | 336,000 |
| 2008/12/12 | 59 | 60 | 58 | 58 | 332,000 |
| 2008/12/11 | 59 | 59 | 57 | 59 | 383,000 |
| 2008/12/10 | 60 | 61 | 59 | 59 | 163,000 |
| 2008/12/09 | 60 | 61 | 59 | 61 | 115,000 |
| 2008/12/08 | 59 | 60 | 59 | 60 | 145,000 |
| 2008/12/05 | 58 | 61 | 58 | 59 | 205,000 |
| 2008/12/04 | 60 | 60 | 59 | 60 | 146,000 |
| 2008/12/03 | 59 | 60 | 58 | 60 | 217,000 |
| 2008/12/02 | 59 | 60 | 58 | 58 | 206,000 |
| 2008/12/01 | 60 | 61 | 60 | 60 | 97,000 |
| 2008/11/28 | 62 | 62 | 61 | 61 | 133,000 |
| 2008/11/27 | 61 | 62 | 60 | 62 | 85,000 |
| 2008/11/26 | 61 | 61 | 60 | 61 | 132,000 |
| 2008/11/25 | 63 | 63 | 60 | 61 | 189,000 |
| 2008/11/21 | 58 | 61 | 58 | 61 | 255,000 |
| 2008/11/20 | 61 | 62 | 60 | 61 | 141,000 |
| 2008/11/19 | 61 | 62 | 60 | 61 | 180,000 |
| 2008/11/18 | 60 | 62 | 60 | 62 | 130,000 |
| 2008/11/17 | 60 | 61 | 59 | 61 | 76,000 |
| 2008/11/14 | 62 | 62 | 59 | 59 | 88,000 |
| 2008/11/13 | 58 | 60 | 58 | 60 | 180,000 |
| 2008/11/12 | 60 | 60 | 59 | 59 | 179,000 |
| 2008/11/11 | 61 | 62 | 60 | 60 | 239,000 |
| 2008/11/10 | 61 | 62 | 61 | 62 | 139,000 |
| 2008/11/07 | 61 | 62 | 60 | 61 | 246,000 |
| 2008/11/06 | 61 | 62 | 60 | 61 | 292,000 |
| 2008/11/05 | 65 | 66 | 62 | 63 | 705,000 |
| 2008/11/04 | 63 | 64 | 62 | 64 | 263,000 |
| 2008/10/31 | 62 | 65 | 61 | 64 | 528,000 |
| 2008/10/30 | 62 | 64 | 61 | 64 | 640,000 |
| 2008/10/29 | 63 | 64 | 59 | 62 | 421,000 |
| 2008/10/28 | 59 | 61 | 58 | 60 | 391,000 |
| 2008/10/27 | 62 | 63 | 59 | 62 | 331,000 |
| 2008/10/24 | 67 | 68 | 61 | 66 | 295,000 |
| 2008/10/23 | 64 | 66 | 63 | 66 | 165,000 |
| 2008/10/22 | 68 | 69 | 66 | 66 | 243,000 |
| 2008/10/21 | 67 | 68 | 67 | 68 | 359,000 |
| 2008/10/20 | 64 | 65 | 63 | 65 | 180,000 |
| 2008/10/17 | 64 | 65 | 61 | 63 | 266,000 |
| 2008/10/16 | 61 | 65 | 60 | 60 | 322,000 |
| 2008/10/15 | 66 | 68 | 64 | 68 | 350,000 |
| 2008/10/14 | 73 | 73 | 64 | 69 | 734,000 |
| 2008/10/10 | 51 | 58 | 51 | 58 | 1,154,000 |
| 2008/10/09 | 49 | 60 | 49 | 60 | 794,000 |
| 2008/10/08 | 52 | 53 | 47 | 49 | 1,379,000 |
| 2008/10/07 | 57 | 60 | 52 | 56 | 1,293,000 |
| 2008/10/06 | 70 | 71 | 66 | 67 | 233,000 |
| 2008/10/03 | 71 | 71 | 69 | 71 | 202,000 |
| 2008/10/02 | 76 | 76 | 71 | 72 | 154,000 |
| 2008/10/01 | 77 | 77 | 73 | 75 | 169,000 |
| 2008/09/30 | 70 | 78 | 69 | 78 | 365,000 |
| 2008/09/29 | 76 | 78 | 74 | 74 | 110,000 |
| 2008/09/26 | 79 | 80 | 75 | 77 | 217,000 |
| 2008/09/25 | 79 | 80 | 79 | 79 | 89,000 |
| 2008/09/24 | 77 | 81 | 76 | 81 | 195,000 |
| 2008/09/22 | 81 | 82 | 77 | 79 | 215,000 |
| 2008/09/19 | 76 | 79 | 74 | 79 | 319,000 |
| 2008/09/18 | 73 | 75 | 71 | 73 | 236,000 |
| 2008/09/17 | 79 | 80 | 71 | 77 | 478,000 |
| 2008/09/16 | 78 | 80 | 76 | 78 | 182,000 |
| 2008/09/12 | 80 | 84 | 80 | 83 | 219,000 |
| 2008/09/11 | 82 | 82 | 80 | 80 | 127,000 |
| 2008/09/10 | 81 | 83 | 81 | 83 | 114,000 |
| 2008/09/09 | 84 | 84 | 81 | 82 | 115,000 |
| 2008/09/08 | 82 | 86 | 82 | 85 | 189,000 |
| 2008/09/05 | 80 | 80 | 79 | 79 | 203,000 |
| 2008/09/04 | 83 | 84 | 82 | 82 | 115,000 |
| 2008/09/03 | 84 | 85 | 82 | 83 | 148,000 |
| 2008/09/02 | 86 | 87 | 83 | 83 | 196,000 |
| 2008/09/01 | 87 | 87 | 85 | 86 | 101,000 |
| 2008/08/29 | 86 | 88 | 86 | 88 | 164,000 |
| 2008/08/28 | 85 | 86 | 84 | 86 | 94,000 |
| 2008/08/27 | 86 | 87 | 85 | 85 | 67,000 |
| 2008/08/26 | 84 | 87 | 84 | 87 | 98,000 |
| 2008/08/25 | 84 | 86 | 84 | 86 | 118,000 |
| 2008/08/22 | 85 | 85 | 83 | 84 | 211,000 |
| 2008/08/21 | 87 | 87 | 85 | 85 | 110,000 |
| 2008/08/20 | 87 | 87 | 85 | 87 | 65,000 |
| 2008/08/19 | 87 | 87 | 84 | 85 | 241,000 |
| 2008/08/18 | 88 | 89 | 87 | 88 | 125,000 |
| 2008/08/15 | 87 | 88 | 87 | 88 | 57,000 |
| 2008/08/14 | 87 | 88 | 86 | 87 | 149,000 |
| 2008/08/13 | 89 | 89 | 88 | 88 | 72,000 |
| 2008/08/12 | 90 | 90 | 89 | 89 | 157,000 |
| 2008/08/11 | 90 | 91 | 89 | 90 | 59,000 |
| 2008/08/08 | 89 | 90 | 88 | 90 | 53,000 |
| 2008/08/07 | 91 | 91 | 89 | 90 | 75,000 |
| 2008/08/06 | 90 | 91 | 89 | 91 | 132,000 |
| 2008/08/05 | 88 | 89 | 87 | 89 | 142,000 |
| 2008/08/04 | 89 | 90 | 88 | 88 | 57,000 |
| 2008/08/01 | 90 | 91 | 88 | 90 | 207,000 |
| 2008/07/31 | 92 | 92 | 90 | 91 | 109,000 |
| 2008/07/30 | 89 | 92 | 89 | 92 | 163,000 |
| 2008/07/29 | 89 | 89 | 88 | 89 | 79,000 |
| 2008/07/28 | 91 | 91 | 90 | 90 | 92,000 |
| 2008/07/25 | 92 | 93 | 90 | 90 | 117,000 |
| 2008/07/24 | 91 | 93 | 91 | 93 | 81,000 |
| 2008/07/23 | 92 | 92 | 90 | 90 | 102,000 |
| 2008/07/22 | 91 | 91 | 89 | 90 | 118,000 |
| 2008/07/18 | 92 | 92 | 88 | 88 | 152,000 |
| 2008/07/17 | 89 | 89 | 87 | 88 | 51,000 |
| 2008/07/16 | 88 | 89 | 86 | 86 | 195,000 |
| 2008/07/15 | 88 | 89 | 88 | 88 | 89,000 |
| 2008/07/14 | 89 | 90 | 88 | 88 | 114,000 |
| 2008/07/11 | 91 | 91 | 89 | 89 | 205,000 |
| 2008/07/10 | 90 | 91 | 90 | 90 | 54,000 |
| 2008/07/09 | 92 | 92 | 90 | 90 | 84,000 |
| 2008/07/08 | 91 | 92 | 90 | 90 | 114,000 |
| 2008/07/07 | 90 | 92 | 90 | 91 | 38,000 |
| 2008/07/04 | 92 | 92 | 90 | 91 | 67,000 |
| 2008/07/03 | 91 | 92 | 90 | 92 | 129,000 |
| 2008/07/02 | 94 | 94 | 91 | 91 | 78,000 |
| 2008/07/01 | 93 | 93 | 92 | 93 | 61,000 |
| 2008/06/30 | 93 | 94 | 93 | 94 | 32,000 |
| 2008/06/27 | 93 | 95 | 91 | 92 | 153,000 |
| 2008/06/26 | 96 | 96 | 93 | 93 | 82,000 |
| 2008/06/25 | 93 | 95 | 92 | 95 | 124,000 |
| 2008/06/24 | 93 | 94 | 92 | 94 | 100,000 |
| 2008/06/23 | 93 | 93 | 91 | 91 | 217,000 |
| 2008/06/20 | 95 | 95 | 93 | 93 | 124,000 |
| 2008/06/19 | 94 | 95 | 93 | 93 | 215,000 |
| 2008/06/18 | 95 | 95 | 93 | 94 | 278,000 |
| 2008/06/17 | 96 | 98 | 96 | 96 | 137,000 |
| 2008/06/16 | 97 | 97 | 96 | 97 | 50,000 |
| 2008/06/13 | 97 | 97 | 96 | 96 | 236,000 |
| 2008/06/12 | 97 | 98 | 96 | 98 | 306,000 |
| 2008/06/11 | 97 | 98 | 96 | 97 | 128,000 |
| 2008/06/10 | 98 | 99 | 97 | 97 | 164,000 |
| 2008/06/09 | 99 | 100 | 98 | 98 | 258,000 |
| 2008/06/06 | 100 | 100 | 99 | 99 | 182,000 |
| 2008/06/05 | 99 | 99 | 98 | 98 | 192,000 |
| 2008/06/04 | 97 | 99 | 97 | 99 | 197,000 |
| 2008/06/03 | 98 | 98 | 97 | 97 | 117,000 |
| 2008/06/02 | 99 | 99 | 97 | 99 | 158,000 |
| 2008/05/30 | 97 | 98 | 96 | 96 | 181,000 |
| 2008/05/29 | 96 | 97 | 96 | 96 | 72,000 |
| 2008/05/28 | 97 | 98 | 96 | 96 | 121,000 |
| 2008/05/27 | 96 | 98 | 96 | 97 | 65,000 |
| 2008/05/26 | 97 | 98 | 96 | 96 | 154,000 |
| 2008/05/23 | 99 | 100 | 99 | 99 | 141,000 |
| 2008/05/22 | 99 | 99 | 98 | 99 | 138,000 |
| 2008/05/21 | 99 | 101 | 99 | 100 | 223,000 |
| 2008/05/20 | 100 | 101 | 99 | 100 | 286,000 |
| 2008/05/19 | 98 | 99 | 98 | 99 | 171,000 |
| 2008/05/16 | 99 | 99 | 96 | 99 | 230,000 |
| 2008/05/15 | 95 | 99 | 94 | 97 | 379,000 |
| 2008/05/14 | 93 | 96 | 93 | 94 | 152,000 |
| 2008/05/13 | 93 | 94 | 93 | 93 | 64,000 |
| 2008/05/12 | 93 | 94 | 93 | 94 | 110,000 |
| 2008/05/09 | 93 | 95 | 93 | 93 | 241,000 |
| 2008/05/08 | 93 | 94 | 92 | 93 | 303,000 |
| 2008/05/07 | 91 | 94 | 91 | 93 | 512,000 |
| 2008/05/02 | 90 | 91 | 90 | 91 | 220,000 |
| 2008/05/01 | 89 | 90 | 89 | 89 | 211,000 |
| 2008/04/30 | 90 | 91 | 89 | 89 | 319,000 |
| 2008/04/28 | 89 | 91 | 88 | 90 | 367,000 |
| 2008/04/25 | 88 | 90 | 88 | 89 | 293,000 |
| 2008/04/24 | 89 | 89 | 88 | 88 | 187,000 |
| 2008/04/23 | 90 | 90 | 88 | 89 | 112,000 |
| 2008/04/22 | 90 | 90 | 89 | 90 | 105,000 |
| 2008/04/21 | 91 | 91 | 88 | 89 | 309,000 |
| 2008/04/18 | 90 | 90 | 88 | 88 | 181,000 |
| 2008/04/17 | 91 | 91 | 89 | 90 | 175,000 |
| 2008/04/16 | 88 | 89 | 88 | 89 | 174,000 |
| 2008/04/15 | 88 | 90 | 87 | 88 | 317,000 |
| 2008/04/14 | 88 | 89 | 88 | 88 | 117,000 |
| 2008/04/11 | 89 | 90 | 88 | 90 | 257,000 |
| 2008/04/10 | 90 | 90 | 89 | 89 | 142,000 |
| 2008/04/09 | 94 | 94 | 88 | 90 | 409,000 |
| 2008/04/08 | 95 | 95 | 93 | 93 | 74,000 |
| 2008/04/07 | 94 | 95 | 93 | 95 | 113,000 |
| 2008/04/04 | 94 | 95 | 92 | 93 | 252,000 |
| 2008/04/03 | 95 | 96 | 93 | 95 | 173,000 |
| 2008/04/02 | 97 | 97 | 95 | 96 | 218,000 |
| 2008/04/01 | 95 | 95 | 93 | 95 | 250,000 |
| 2008/03/31 | 96 | 96 | 93 | 94 | 77,000 |
| 2008/03/28 | 95 | 95 | 93 | 95 | 196,000 |
| 2008/03/27 | 93 | 95 | 93 | 95 | 105,000 |
| 2008/03/26 | 97 | 98 | 91 | 91 | 134,000 |
| 2008/03/25 | 99 | 99 | 97 | 98 | 88,000 |
| 2008/03/24 | 99 | 100 | 96 | 96 | 209,000 |
| 2008/03/21 | 97 | 99 | 96 | 99 | 169,000 |
| 2008/03/19 | 97 | 97 | 95 | 97 | 192,000 |
| 2008/03/18 | 90 | 94 | 90 | 94 | 121,000 |
| 2008/03/17 | 90 | 90 | 87 | 90 | 230,000 |
| 2008/03/14 | 93 | 94 | 91 | 91 | 421,000 |
| 2008/03/13 | 96 | 97 | 94 | 94 | 85,000 |
| 2008/03/12 | 98 | 99 | 94 | 96 | 145,000 |
| 2008/03/11 | 92 | 94 | 92 | 94 | 143,000 |
| 2008/03/10 | 95 | 98 | 95 | 96 | 147,000 |
| 2008/03/07 | 99 | 99 | 98 | 98 | 86,000 |
| 2008/03/06 | 98 | 99 | 98 | 98 | 124,000 |
| 2008/03/05 | 99 | 100 | 98 | 98 | 107,000 |
| 2008/03/04 | 97 | 100 | 97 | 97 | 227,000 |
| 2008/03/03 | 99 | 99 | 97 | 97 | 137,000 |
| 2008/02/29 | 101 | 101 | 99 | 100 | 236,000 |
| 2008/02/28 | 102 | 103 | 101 | 102 | 262,000 |
| 2008/02/27 | 102 | 103 | 101 | 102 | 212,000 |
| 2008/02/26 | 103 | 103 | 99 | 99 | 164,000 |
| 2008/02/25 | 100 | 103 | 100 | 103 | 183,000 |
| 2008/02/22 | 101 | 101 | 99 | 99 | 111,000 |
| 2008/02/21 | 101 | 101 | 99 | 101 | 207,000 |
| 2008/02/20 | 103 | 104 | 100 | 100 | 121,000 |
| 2008/02/19 | 102 | 104 | 101 | 104 | 215,000 |
| 2008/02/18 | 101 | 103 | 101 | 101 | 191,000 |
| 2008/02/15 | 101 | 103 | 100 | 102 | 236,000 |
| 2008/02/14 | 101 | 102 | 99 | 102 | 149,000 |
| 2008/02/13 | 100 | 101 | 98 | 98 | 147,000 |
| 2008/02/12 | 99 | 100 | 98 | 99 | 185,000 |
| 2008/02/08 | 102 | 104 | 100 | 101 | 200,000 |
| 2008/02/07 | 106 | 106 | 100 | 103 | 130,000 |
| 2008/02/06 | 105 | 105 | 103 | 104 | 102,000 |
| 2008/02/05 | 110 | 110 | 107 | 108 | 134,000 |
| 2008/02/04 | 110 | 110 | 108 | 109 | 120,000 |
| 2008/02/01 | 109 | 109 | 107 | 107 | 137,000 |
| 2008/01/31 | 103 | 108 | 102 | 108 | 196,000 |
| 2008/01/30 | 102 | 106 | 101 | 104 | 264,000 |
| 2008/01/29 | 101 | 102 | 100 | 101 | 83,000 |
| 2008/01/28 | 102 | 102 | 100 | 100 | 150,000 |
| 2008/01/25 | 100 | 103 | 100 | 102 | 419,000 |
| 2008/01/24 | 95 | 100 | 95 | 100 | 296,000 |
| 2008/01/23 | 93 | 96 | 93 | 94 | 174,000 |
| 2008/01/22 | 99 | 99 | 92 | 92 | 307,000 |
| 2008/01/21 | 100 | 100 | 97 | 98 | 151,000 |
| 2008/01/18 | 96 | 101 | 96 | 100 | 184,000 |
| 2008/01/17 | 96 | 100 | 96 | 99 | 176,000 |
| 2008/01/16 | 98 | 100 | 96 | 96 | 341,000 |
| 2008/01/15 | 104 | 104 | 100 | 100 | 202,000 |
| 2008/01/11 | 105 | 106 | 104 | 104 | 134,000 |
| 2008/01/10 | 106 | 107 | 105 | 105 | 164,000 |
| 2008/01/09 | 106 | 106 | 103 | 105 | 341,000 |
| 2008/01/08 | 106 | 108 | 105 | 107 | 215,000 |
| 2008/01/07 | 109 | 110 | 106 | 106 | 208,000 |
| 2008/01/04 | 110 | 110 | 108 | 108 | 164,000 |