日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 60 61 59 61 108,000
2011/12/29 60 60 59 60 55,000
2011/12/28 60 61 60 60 116,000
2011/12/27 62 62 60 61 113,000
2011/12/26 63 63 61 63 75,000
2011/12/22 63 63 62 62 31,000
2011/12/21 63 64 62 63 56,000
2011/12/20 64 64 62 63 185,000
2011/12/19 63 63 62 62 119,000
2011/12/16 63 64 62 64 79,000
2011/12/15 63 63 62 63 135,000
2011/12/14 62 64 62 64 97,000
2011/12/13 61 62 61 62 118,000
2011/12/12 60 63 60 62 326,000
2011/12/09 59 61 59 60 220,000
2011/12/08 59 61 59 61 244,000
2011/12/07 59 61 58 59 315,000
2011/12/06 59 60 59 59 122,000
2011/12/05 57 59 57 59 231,000
2011/12/02 59 59 57 57 166,000
2011/12/01 58 59 55 59 586,000
2011/11/30 56 58 55 57 270,000
2011/11/29 54 56 54 56 377,000
2011/11/28 53 54 53 54 186,000
2011/11/25 51 52 51 52 81,000
2011/11/24 50 52 50 52 164,000
2011/11/22 51 52 49 51 764,000
2011/11/21 53 53 52 53 218,000
2011/11/18 53 54 53 54 103,000
2011/11/17 53 54 53 54 143,000
2011/11/16 53 53 53 53 40,000
2011/11/15 54 55 53 54 51,000
2011/11/14 54 55 53 55 102,000
2011/11/11 54 54 53 54 94,000
2011/11/10 54 55 54 55 89,000
2011/11/09 55 56 54 56 111,000
2011/11/08 57 57 54 54 210,000
2011/11/07 57 57 56 57 54,000
2011/11/04 56 57 56 57 58,000
2011/11/02 56 57 56 57 152,000
2011/11/01 56 57 56 56 89,000
2011/10/31 56 57 56 56 191,000
2011/10/28 57 58 56 56 1,015,000
2011/10/27 56 57 55 57 538,000
2011/10/26 57 57 55 56 516,000
2011/10/25 59 59 58 59 62,000
2011/10/24 59 59 58 59 22,000
2011/10/21 59 59 58 58 62,000
2011/10/20 60 60 58 58 179,000
2011/10/19 60 60 59 60 84,000
2011/10/18 59 60 59 59 53,000
2011/10/17 60 60 59 60 48,000
2011/10/14 59 60 58 59 227,000
2011/10/13 60 61 60 60 40,000
2011/10/12 61 61 60 60 77,000
2011/10/11 60 61 60 60 116,000
2011/10/07 59 60 58 59 324,000
2011/10/06 58 59 58 58 82,000
2011/10/05 58 58 57 58 259,000
2011/10/04 58 59 58 59 68,000
2011/10/03 57 59 57 59 336,000
2011/09/30 58 60 57 59 583,000
2011/09/29 57 58 56 57 181,000
2011/09/28 56 58 55 57 245,000
2011/09/27 54 56 54 56 211,000
2011/09/26 53 54 52 53 205,000
2011/09/22 56 56 53 53 385,000
2011/09/21 58 58 56 56 212,000
2011/09/20 58 58 56 58 333,000
2011/09/16 56 57 56 57 351,000
2011/09/15 56 58 56 57 131,000
2011/09/14 57 57 55 56 128,000
2011/09/13 56 57 55 57 103,000
2011/09/12 55 57 55 56 162,000
2011/09/09 57 58 57 57 239,000
2011/09/08 58 59 57 58 133,000
2011/09/07 57 58 57 58 154,000
2011/09/06 60 60 57 57 343,000
2011/09/05 58 60 58 60 181,000
2011/09/02 56 60 56 59 1,071,000
2011/09/01 56 56 55 56 143,000
2011/08/31 55 55 54 55 312,000
2011/08/30 54 55 54 55 137,000
2011/08/29 54 54 53 54 70,000
2011/08/26 53 54 53 53 47,000
2011/08/25 54 54 53 53 68,000
2011/08/24 54 54 53 54 108,000
2011/08/23 54 54 53 54 64,000
2011/08/22 53 54 53 53 241,000
2011/08/19 52 54 52 54 832,000
2011/08/18 52 53 52 52 252,000
2011/08/17 52 53 52 52 63,000
2011/08/16 52 53 52 53 158,000
2011/08/15 51 53 51 52 257,000
2011/08/12 52 53 51 51 225,000
2011/08/11 51 52 50 52 257,000
2011/08/10 52 52 51 51 117,000
2011/08/09 51 51 50 51 524,000
2011/08/08 51 52 50 52 520,000
2011/08/05 50 51 49 50 939,000
2011/08/04 51 52 51 51 137,000
2011/08/03 51 51 50 51 414,000
2011/08/02 51 51 50 50 163,000
2011/08/01 51 52 51 52 194,000
2011/07/29 51 52 50 51 340,000
2011/07/28 51 52 50 52 321,000
2011/07/27 51 51 51 51 84,000
2011/07/26 51 52 50 51 123,000
2011/07/25 51 52 51 51 120,000
2011/07/22 51 52 50 52 342,000
2011/07/21 49 50 48 50 595,000
2011/07/20 50 50 49 49 210,000
2011/07/19 49 50 48 49 131,000
2011/07/15 49 50 48 50 128,000
2011/07/14 49 49 48 49 258,000
2011/07/13 49 50 48 49 211,000
2011/07/12 49 50 48 50 421,000
2011/07/11 50 51 49 50 293,000
2011/07/08 50 50 49 50 372,000
2011/07/07 50 51 49 49 215,000
2011/07/06 50 51 50 50 368,000
2011/07/05 51 51 49 50 501,000
2011/07/04 50 51 50 51 243,000
2011/07/01 49 50 48 49 220,000
2011/06/30 49 49 48 48 300,000
2011/06/29 50 50 49 50 308,000
2011/06/28 49 49 48 49 222,000
2011/06/27 48 49 48 49 101,000
2011/06/24 48 50 48 48 411,000
2011/06/23 47 48 47 48 128,000
2011/06/22 46 47 46 47 200,000
2011/06/21 46 46 45 46 36,000
2011/06/20 46 46 45 45 384,000
2011/06/17 45 45 44 44 216,000
2011/06/16 45 45 44 44 184,000
2011/06/15 45 46 45 45 110,000
2011/06/14 45 47 45 46 226,000
2011/06/13 44 45 44 45 92,000
2011/06/10 45 46 44 44 337,000
2011/06/09 44 45 44 44 151,000
2011/06/08 45 45 44 44 243,000
2011/06/07 44 46 44 45 161,000
2011/06/06 46 46 45 45 518,000
2011/06/03 46 47 46 46 49,000
2011/06/02 47 47 46 46 157,000
2011/06/01 48 48 46 47 144,000
2011/05/31 47 48 46 47 167,000
2011/05/30 46 47 46 47 125,000
2011/05/27 46 48 46 47 77,000
2011/05/26 47 47 46 47 87,000
2011/05/25 46 47 46 47 57,000
2011/05/24 46 47 46 46 149,000
2011/05/23 47 47 46 47 67,000
2011/05/20 47 48 47 47 232,000
2011/05/19 47 47 46 46 152,000
2011/05/18 46 48 46 47 263,000
2011/05/17 47 48 46 46 290,000
2011/05/16 48 49 47 47 341,000
2011/05/13 49 49 48 48 235,000
2011/05/12 49 50 49 49 189,000
2011/05/11 50 51 49 49 353,000
2011/05/10 51 51 50 50 190,000
2011/05/09 51 51 50 51 132,000
2011/05/06 51 52 50 51 385,000
2011/05/02 51 53 50 52 488,000
2011/04/28 50 51 50 51 317,000
2011/04/27 50 51 50 50 75,000
2011/04/26 50 51 50 51 174,000
2011/04/25 51 51 50 50 56,000
2011/04/22 50 51 50 51 233,000
2011/04/21 51 51 50 50 229,000
2011/04/20 52 52 51 51 430,000
2011/04/19 51 51 50 50 380,000
2011/04/18 52 52 50 52 270,000
2011/04/15 52 53 51 51 250,000
2011/04/14 51 52 51 52 281,000
2011/04/13 51 51 50 51 97,000
2011/04/12 52 52 50 51 352,000
2011/04/11 53 54 52 53 570,000
2011/04/08 49 53 49 53 542,000
2011/04/07 48 50 48 49 330,000
2011/04/06 50 51 49 49 474,000
2011/04/05 54 54 51 52 513,000
2011/04/04 55 56 54 54 119,000
2011/04/01 54 56 54 55 479,000
2011/03/31 54 55 53 54 288,000
2011/03/30 55 55 53 54 495,000
2011/03/29 50 54 50 54 812,000
2011/03/28 57 57 53 54 594,000
2011/03/25 57 58 56 57 351,000
2011/03/24 58 58 56 57 743,000
2011/03/23 57 58 55 58 717,000
2011/03/22 54 57 53 55 1,253,000
2011/03/18 48 50 48 50 1,288,000
2011/03/17 43 47 43 47 890,000
2011/03/16 41 50 41 45 1,380,000
2011/03/15 52 53 39 45 1,766,000
2011/03/14 47 57 46 50 2,242,000
2011/03/11 68 68 67 67 888,000
2011/03/10 72 72 68 70 658,000
2011/03/09 73 74 72 72 196,000
2011/03/08 73 74 71 73 783,000
2011/03/07 74 74 73 73 324,000
2011/03/04 75 76 74 74 419,000
2011/03/03 75 75 74 74 181,000
2011/03/02 74 75 74 74 541,000
2011/03/01 75 76 75 75 345,000
2011/02/28 73 74 73 74 387,000
2011/02/25 72 74 72 74 338,000
2011/02/24 74 74 72 73 903,000
2011/02/23 74 77 73 75 696,000
2011/02/22 75 77 73 75 1,656,000
2011/02/21 77 77 75 77 1,030,000
2011/02/18 78 78 74 76 1,818,000
2011/02/17 80 80 76 77 1,782,000
2011/02/16 77 79 77 79 2,373,000
2011/02/15 77 79 76 77 1,177,000
2011/02/14 75 76 75 76 474,000
2011/02/10 73 75 72 75 506,000
2011/02/09 75 75 72 74 890,000
2011/02/08 72 75 72 74 1,596,000
2011/02/07 72 73 71 72 974,000
2011/02/04 68 73 68 71 789,000
2011/02/03 68 69 67 68 921,000
2011/02/02 67 69 66 68 1,168,000
2011/02/01 67 68 66 67 169,000
2011/01/31 66 66 65 66 679,000
2011/01/28 66 68 65 67 1,497,000
2011/01/27 66 68 65 66 1,093,000
2011/01/26 65 67 64 65 413,000
2011/01/25 66 66 65 66 374,000
2011/01/24 66 66 65 65 248,000
2011/01/21 67 68 66 67 536,000
2011/01/20 68 68 67 68 598,000
2011/01/19 68 69 67 69 238,000
2011/01/18 67 68 67 67 383,000
2011/01/17 68 68 66 67 311,000
2011/01/14 66 68 66 67 988,000
2011/01/13 67 67 65 66 448,000
2011/01/12 64 66 64 65 692,000
2011/01/11 64 64 62 64 677,000
2011/01/07 64 65 64 64 198,000
2011/01/06 64 65 63 64 456,000
2011/01/05 63 64 62 63 437,000
2011/01/04 61 63 61 63 223,000

このページの先頭へ