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 |
|---|---|---|---|---|---|
| 2010/12/30 | 62 | 62 | 60 | 61 | 272,000 |
| 2010/12/29 | 61 | 62 | 60 | 62 | 325,000 |
| 2010/12/28 | 61 | 61 | 60 | 61 | 90,000 |
| 2010/12/27 | 61 | 62 | 60 | 61 | 202,000 |
| 2010/12/24 | 63 | 63 | 60 | 61 | 581,000 |
| 2010/12/22 | 61 | 63 | 61 | 63 | 252,000 |
| 2010/12/21 | 62 | 62 | 61 | 61 | 294,000 |
| 2010/12/20 | 62 | 63 | 61 | 62 | 429,000 |
| 2010/12/17 | 61 | 62 | 61 | 61 | 428,000 |
| 2010/12/16 | 60 | 62 | 59 | 61 | 601,000 |
| 2010/12/15 | 61 | 61 | 60 | 60 | 288,000 |
| 2010/12/14 | 61 | 61 | 60 | 61 | 266,000 |
| 2010/12/13 | 61 | 61 | 60 | 61 | 359,000 |
| 2010/12/10 | 60 | 62 | 60 | 61 | 645,000 |
| 2010/12/09 | 60 | 61 | 59 | 61 | 319,000 |
| 2010/12/08 | 59 | 60 | 58 | 60 | 417,000 |
| 2010/12/07 | 59 | 59 | 58 | 59 | 108,000 |
| 2010/12/06 | 58 | 59 | 58 | 59 | 111,000 |
| 2010/12/03 | 58 | 58 | 57 | 57 | 121,000 |
| 2010/12/02 | 59 | 59 | 57 | 57 | 256,000 |
| 2010/12/01 | 58 | 59 | 57 | 59 | 75,000 |
| 2010/11/30 | 58 | 59 | 58 | 58 | 131,000 |
| 2010/11/29 | 58 | 59 | 58 | 58 | 224,000 |
| 2010/11/26 | 58 | 59 | 57 | 58 | 712,000 |
| 2010/11/25 | 57 | 58 | 56 | 58 | 505,000 |
| 2010/11/24 | 57 | 58 | 57 | 57 | 220,000 |
| 2010/11/22 | 59 | 59 | 57 | 58 | 455,000 |
| 2010/11/19 | 57 | 59 | 57 | 59 | 626,000 |
| 2010/11/18 | 56 | 57 | 56 | 57 | 323,000 |
| 2010/11/17 | 55 | 56 | 55 | 56 | 185,000 |
| 2010/11/16 | 57 | 57 | 55 | 55 | 398,000 |
| 2010/11/15 | 56 | 57 | 55 | 57 | 195,000 |
| 2010/11/12 | 57 | 57 | 56 | 56 | 153,000 |
| 2010/11/11 | 57 | 58 | 56 | 57 | 445,000 |
| 2010/11/10 | 55 | 57 | 54 | 57 | 651,000 |
| 2010/11/09 | 54 | 55 | 54 | 55 | 48,000 |
| 2010/11/08 | 55 | 55 | 54 | 55 | 97,000 |
| 2010/11/05 | 54 | 55 | 54 | 55 | 350,000 |
| 2010/11/04 | 52 | 55 | 52 | 54 | 341,000 |
| 2010/11/02 | 51 | 52 | 51 | 52 | 55,000 |
| 2010/11/01 | 50 | 52 | 50 | 51 | 175,000 |
| 2010/10/29 | 51 | 51 | 50 | 50 | 240,000 |
| 2010/10/28 | 52 | 52 | 51 | 51 | 287,000 |
| 2010/10/27 | 52 | 53 | 52 | 53 | 112,000 |
| 2010/10/26 | 52 | 54 | 52 | 53 | 291,000 |
| 2010/10/25 | 54 | 54 | 52 | 52 | 120,000 |
| 2010/10/22 | 52 | 54 | 52 | 54 | 311,000 |
| 2010/10/21 | 53 | 53 | 52 | 52 | 104,000 |
| 2010/10/20 | 54 | 54 | 52 | 52 | 109,000 |
| 2010/10/19 | 53 | 54 | 52 | 52 | 120,000 |
| 2010/10/18 | 53 | 54 | 52 | 54 | 130,000 |
| 2010/10/15 | 54 | 54 | 52 | 53 | 102,000 |
| 2010/10/14 | 53 | 54 | 53 | 54 | 181,000 |
| 2010/10/13 | 54 | 55 | 53 | 53 | 241,000 |
| 2010/10/12 | 56 | 56 | 54 | 54 | 141,000 |
| 2010/10/08 | 56 | 57 | 56 | 56 | 169,000 |
| 2010/10/07 | 56 | 58 | 55 | 55 | 471,000 |
| 2010/10/06 | 57 | 59 | 56 | 58 | 140,000 |
| 2010/10/05 | 55 | 57 | 55 | 57 | 175,000 |
| 2010/10/04 | 57 | 57 | 55 | 56 | 191,000 |
| 2010/10/01 | 58 | 58 | 57 | 57 | 32,000 |
| 2010/09/30 | 58 | 58 | 58 | 58 | 58,000 |
| 2010/09/29 | 59 | 59 | 58 | 59 | 74,000 |
| 2010/09/28 | 59 | 59 | 58 | 59 | 47,000 |
| 2010/09/27 | 59 | 59 | 58 | 59 | 172,000 |
| 2010/09/24 | 58 | 59 | 58 | 58 | 64,000 |
| 2010/09/22 | 59 | 59 | 58 | 58 | 36,000 |
| 2010/09/21 | 59 | 59 | 59 | 59 | 104,000 |
| 2010/09/17 | 60 | 60 | 59 | 59 | 240,000 |
| 2010/09/16 | 60 | 60 | 58 | 59 | 132,000 |
| 2010/09/15 | 59 | 60 | 58 | 60 | 169,000 |
| 2010/09/14 | 59 | 59 | 58 | 59 | 41,000 |
| 2010/09/13 | 59 | 59 | 58 | 59 | 117,000 |
| 2010/09/10 | 59 | 60 | 58 | 59 | 205,000 |
| 2010/09/09 | 58 | 59 | 58 | 58 | 64,000 |
| 2010/09/08 | 59 | 59 | 58 | 58 | 61,000 |
| 2010/09/07 | 60 | 60 | 58 | 59 | 103,000 |
| 2010/09/06 | 58 | 60 | 58 | 60 | 101,000 |
| 2010/09/03 | 58 | 59 | 58 | 59 | 99,000 |
| 2010/09/02 | 58 | 59 | 57 | 57 | 119,000 |
| 2010/09/01 | 57 | 59 | 57 | 58 | 220,000 |
| 2010/08/31 | 59 | 59 | 58 | 58 | 53,000 |
| 2010/08/30 | 59 | 60 | 58 | 59 | 80,000 |
| 2010/08/27 | 58 | 59 | 57 | 58 | 237,000 |
| 2010/08/26 | 60 | 60 | 58 | 59 | 42,000 |
| 2010/08/25 | 59 | 60 | 58 | 59 | 107,000 |
| 2010/08/24 | 59 | 60 | 58 | 60 | 148,000 |
| 2010/08/23 | 59 | 60 | 59 | 60 | 47,000 |
| 2010/08/20 | 61 | 61 | 59 | 59 | 123,000 |
| 2010/08/19 | 59 | 61 | 59 | 61 | 73,000 |
| 2010/08/18 | 58 | 61 | 58 | 60 | 181,000 |
| 2010/08/17 | 61 | 61 | 57 | 59 | 281,000 |
| 2010/08/16 | 61 | 62 | 60 | 61 | 47,000 |
| 2010/08/13 | 61 | 62 | 61 | 62 | 52,000 |
| 2010/08/12 | 60 | 61 | 59 | 61 | 131,000 |
| 2010/08/11 | 61 | 62 | 60 | 60 | 142,000 |
| 2010/08/10 | 63 | 63 | 61 | 63 | 91,000 |
| 2010/08/09 | 62 | 63 | 61 | 63 | 111,000 |
| 2010/08/06 | 61 | 63 | 61 | 63 | 112,000 |
| 2010/08/05 | 61 | 62 | 61 | 61 | 84,000 |
| 2010/08/04 | 62 | 63 | 60 | 61 | 289,000 |
| 2010/08/03 | 64 | 64 | 61 | 62 | 188,000 |
| 2010/08/02 | 62 | 63 | 62 | 63 | 54,000 |
| 2010/07/30 | 63 | 64 | 62 | 62 | 81,000 |
| 2010/07/29 | 64 | 65 | 63 | 63 | 100,000 |
| 2010/07/28 | 63 | 64 | 63 | 64 | 121,000 |
| 2010/07/27 | 63 | 64 | 62 | 62 | 97,000 |
| 2010/07/26 | 63 | 63 | 62 | 62 | 29,000 |
| 2010/07/23 | 61 | 63 | 61 | 63 | 160,000 |
| 2010/07/22 | 60 | 61 | 60 | 60 | 80,000 |
| 2010/07/21 | 63 | 63 | 61 | 61 | 48,000 |
| 2010/07/20 | 62 | 62 | 61 | 62 | 195,000 |
| 2010/07/16 | 64 | 64 | 61 | 62 | 238,000 |
| 2010/07/15 | 65 | 66 | 63 | 64 | 168,000 |
| 2010/07/14 | 64 | 66 | 64 | 66 | 135,000 |
| 2010/07/13 | 64 | 65 | 64 | 64 | 144,000 |
| 2010/07/12 | 65 | 65 | 64 | 64 | 99,000 |
| 2010/07/09 | 66 | 66 | 65 | 65 | 145,000 |
| 2010/07/08 | 65 | 66 | 65 | 65 | 150,000 |
| 2010/07/07 | 64 | 64 | 63 | 64 | 40,000 |
| 2010/07/06 | 63 | 64 | 63 | 64 | 102,000 |
| 2010/07/05 | 62 | 63 | 62 | 63 | 153,000 |
| 2010/07/02 | 63 | 63 | 62 | 63 | 94,000 |
| 2010/07/01 | 63 | 64 | 62 | 63 | 121,000 |
| 2010/06/30 | 65 | 65 | 64 | 64 | 172,000 |
| 2010/06/29 | 66 | 67 | 65 | 65 | 152,000 |
| 2010/06/28 | 66 | 66 | 66 | 66 | 78,000 |
| 2010/06/25 | 66 | 67 | 65 | 67 | 180,000 |
| 2010/06/24 | 66 | 68 | 66 | 67 | 137,000 |
| 2010/06/23 | 67 | 67 | 66 | 67 | 115,000 |
| 2010/06/22 | 67 | 68 | 67 | 68 | 84,000 |
| 2010/06/21 | 67 | 68 | 65 | 68 | 293,000 |
| 2010/06/18 | 69 | 69 | 67 | 67 | 378,000 |
| 2010/06/17 | 68 | 68 | 67 | 68 | 182,000 |
| 2010/06/16 | 67 | 68 | 67 | 68 | 70,000 |
| 2010/06/15 | 67 | 68 | 66 | 67 | 41,000 |
| 2010/06/14 | 66 | 67 | 66 | 67 | 162,000 |
| 2010/06/11 | 66 | 67 | 65 | 66 | 419,000 |
| 2010/06/10 | 66 | 66 | 64 | 65 | 193,000 |
| 2010/06/09 | 65 | 66 | 65 | 66 | 162,000 |
| 2010/06/08 | 66 | 67 | 66 | 66 | 301,000 |
| 2010/06/07 | 68 | 68 | 66 | 67 | 239,000 |
| 2010/06/04 | 69 | 69 | 69 | 69 | 226,000 |
| 2010/06/03 | 69 | 70 | 68 | 69 | 150,000 |
| 2010/06/02 | 68 | 68 | 68 | 68 | 127,000 |
| 2010/06/01 | 68 | 69 | 68 | 69 | 181,000 |
| 2010/05/31 | 66 | 68 | 66 | 68 | 178,000 |
| 2010/05/28 | 66 | 67 | 65 | 66 | 330,000 |
| 2010/05/27 | 65 | 66 | 65 | 66 | 224,000 |
| 2010/05/26 | 66 | 67 | 65 | 66 | 243,000 |
| 2010/05/25 | 67 | 67 | 65 | 66 | 355,000 |
| 2010/05/24 | 70 | 70 | 67 | 67 | 185,000 |
| 2010/05/21 | 68 | 70 | 68 | 70 | 487,000 |
| 2010/05/20 | 70 | 71 | 70 | 71 | 380,000 |
| 2010/05/19 | 69 | 70 | 69 | 70 | 222,000 |
| 2010/05/18 | 70 | 71 | 69 | 71 | 739,000 |
| 2010/05/17 | 71 | 71 | 70 | 70 | 156,000 |
| 2010/05/14 | 71 | 72 | 70 | 71 | 223,000 |
| 2010/05/13 | 71 | 72 | 70 | 72 | 108,000 |
| 2010/05/12 | 72 | 72 | 69 | 71 | 448,000 |
| 2010/05/11 | 73 | 74 | 71 | 72 | 607,000 |
| 2010/05/10 | 70 | 73 | 70 | 73 | 437,000 |
| 2010/05/07 | 70 | 71 | 69 | 70 | 558,000 |
| 2010/05/06 | 72 | 73 | 71 | 72 | 360,000 |
| 2010/04/30 | 73 | 74 | 73 | 74 | 424,000 |
| 2010/04/28 | 73 | 73 | 72 | 72 | 345,000 |
| 2010/04/27 | 75 | 75 | 72 | 74 | 1,230,000 |
| 2010/04/26 | 74 | 76 | 74 | 75 | 920,000 |
| 2010/04/23 | 72 | 75 | 72 | 73 | 770,000 |
| 2010/04/22 | 73 | 73 | 72 | 72 | 195,000 |
| 2010/04/21 | 73 | 74 | 72 | 73 | 732,000 |
| 2010/04/20 | 72 | 73 | 71 | 73 | 611,000 |
| 2010/04/19 | 70 | 71 | 69 | 71 | 708,000 |
| 2010/04/16 | 75 | 76 | 71 | 71 | 1,479,000 |
| 2010/04/15 | 78 | 79 | 73 | 75 | 2,247,000 |
| 2010/04/14 | 74 | 76 | 73 | 76 | 3,132,000 |
| 2010/04/13 | 69 | 72 | 68 | 72 | 2,534,000 |
| 2010/04/12 | 69 | 70 | 68 | 68 | 1,864,000 |
| 2010/04/09 | 67 | 68 | 67 | 68 | 156,000 |
| 2010/04/08 | 68 | 69 | 67 | 67 | 571,000 |
| 2010/04/07 | 68 | 70 | 68 | 69 | 365,000 |
| 2010/04/06 | 69 | 69 | 68 | 68 | 586,000 |
| 2010/04/05 | 69 | 69 | 67 | 69 | 808,000 |
| 2010/04/02 | 68 | 69 | 67 | 68 | 554,000 |
| 2010/04/01 | 67 | 68 | 66 | 68 | 578,000 |
| 2010/03/31 | 66 | 67 | 65 | 66 | 229,000 |
| 2010/03/30 | 66 | 67 | 65 | 66 | 342,000 |
| 2010/03/29 | 65 | 66 | 65 | 66 | 214,000 |
| 2010/03/26 | 65 | 66 | 65 | 66 | 252,000 |
| 2010/03/25 | 66 | 67 | 65 | 65 | 269,000 |
| 2010/03/24 | 66 | 67 | 65 | 67 | 165,000 |
| 2010/03/23 | 66 | 66 | 65 | 66 | 179,000 |
| 2010/03/19 | 66 | 66 | 65 | 66 | 246,000 |
| 2010/03/18 | 67 | 67 | 66 | 66 | 425,000 |
| 2010/03/17 | 65 | 67 | 65 | 67 | 233,000 |
| 2010/03/16 | 65 | 66 | 64 | 65 | 356,000 |
| 2010/03/15 | 64 | 65 | 64 | 64 | 90,000 |
| 2010/03/12 | 65 | 66 | 64 | 64 | 432,000 |
| 2010/03/11 | 65 | 66 | 64 | 65 | 206,000 |
| 2010/03/10 | 65 | 65 | 64 | 64 | 83,000 |
| 2010/03/09 | 65 | 66 | 65 | 65 | 197,000 |
| 2010/03/08 | 66 | 66 | 65 | 65 | 128,000 |
| 2010/03/05 | 66 | 66 | 65 | 65 | 120,000 |
| 2010/03/04 | 65 | 66 | 65 | 65 | 37,000 |
| 2010/03/03 | 65 | 66 | 65 | 66 | 48,000 |
| 2010/03/02 | 66 | 66 | 65 | 66 | 102,000 |
| 2010/03/01 | 64 | 66 | 64 | 66 | 221,000 |
| 2010/02/26 | 65 | 66 | 64 | 65 | 94,000 |
| 2010/02/25 | 65 | 65 | 65 | 65 | 213,000 |
| 2010/02/24 | 66 | 66 | 65 | 65 | 152,000 |
| 2010/02/23 | 66 | 67 | 66 | 67 | 91,000 |
| 2010/02/22 | 66 | 67 | 66 | 67 | 77,000 |
| 2010/02/19 | 67 | 67 | 65 | 66 | 181,000 |
| 2010/02/18 | 66 | 67 | 66 | 66 | 126,000 |
| 2010/02/17 | 66 | 67 | 66 | 67 | 115,000 |
| 2010/02/16 | 66 | 67 | 65 | 66 | 86,000 |
| 2010/02/15 | 67 | 67 | 66 | 66 | 179,000 |
| 2010/02/12 | 67 | 67 | 66 | 66 | 115,000 |
| 2010/02/10 | 66 | 68 | 66 | 67 | 72,000 |
| 2010/02/09 | 66 | 68 | 66 | 67 | 102,000 |
| 2010/02/08 | 66 | 68 | 66 | 67 | 143,000 |
| 2010/02/05 | 67 | 67 | 66 | 66 | 244,000 |
| 2010/02/04 | 68 | 69 | 67 | 68 | 72,000 |
| 2010/02/03 | 68 | 69 | 67 | 69 | 74,000 |
| 2010/02/02 | 66 | 68 | 66 | 67 | 256,000 |
| 2010/02/01 | 66 | 67 | 66 | 66 | 182,000 |
| 2010/01/29 | 68 | 68 | 66 | 66 | 174,000 |
| 2010/01/28 | 68 | 68 | 67 | 68 | 57,000 |
| 2010/01/27 | 68 | 68 | 67 | 67 | 152,000 |
| 2010/01/26 | 69 | 69 | 68 | 68 | 120,000 |
| 2010/01/25 | 66 | 69 | 66 | 68 | 331,000 |
| 2010/01/22 | 67 | 68 | 67 | 67 | 189,000 |
| 2010/01/21 | 68 | 68 | 67 | 68 | 226,000 |
| 2010/01/20 | 70 | 70 | 67 | 69 | 537,000 |
| 2010/01/19 | 66 | 70 | 66 | 69 | 890,000 |
| 2010/01/18 | 65 | 66 | 64 | 66 | 193,000 |
| 2010/01/15 | 66 | 66 | 64 | 65 | 724,000 |
| 2010/01/14 | 63 | 66 | 63 | 66 | 1,147,000 |
| 2010/01/13 | 63 | 64 | 63 | 63 | 300,000 |
| 2010/01/12 | 63 | 63 | 62 | 63 | 354,000 |
| 2010/01/08 | 63 | 63 | 62 | 63 | 97,000 |
| 2010/01/07 | 63 | 63 | 62 | 62 | 261,000 |
| 2010/01/06 | 62 | 63 | 61 | 63 | 202,000 |
| 2010/01/05 | 62 | 62 | 61 | 62 | 171,000 |
| 2010/01/04 | 61 | 62 | 61 | 62 | 39,000 |