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 |
---|---|---|---|---|---|
2012/12/28 | 84 | 85 | 83 | 84 | 783,000 |
2012/12/27 | 82 | 84 | 81 | 83 | 2,232,000 |
2012/12/26 | 83 | 83 | 82 | 82 | 332,000 |
2012/12/25 | 84 | 85 | 82 | 82 | 677,000 |
2012/12/21 | 87 | 87 | 82 | 84 | 1,154,000 |
2012/12/20 | 86 | 86 | 83 | 84 | 841,000 |
2012/12/19 | 82 | 86 | 81 | 86 | 1,381,000 |
2012/12/18 | 79 | 83 | 78 | 82 | 1,417,000 |
2012/12/17 | 79 | 80 | 77 | 79 | 325,000 |
2012/12/14 | 78 | 79 | 77 | 78 | 697,000 |
2012/12/13 | 79 | 80 | 78 | 78 | 343,000 |
2012/12/12 | 81 | 82 | 78 | 78 | 826,000 |
2012/12/11 | 81 | 82 | 79 | 80 | 1,909,000 |
2012/12/10 | 82 | 88 | 80 | 83 | 5,107,000 |
2012/12/07 | 76 | 81 | 76 | 78 | 1,635,000 |
2012/12/06 | 76 | 78 | 75 | 77 | 645,000 |
2012/12/05 | 75 | 78 | 75 | 77 | 694,000 |
2012/12/04 | 74 | 76 | 74 | 75 | 485,000 |
2012/12/03 | 74 | 74 | 73 | 74 | 295,000 |
2012/11/30 | 73 | 74 | 73 | 73 | 478,000 |
2012/11/29 | 73 | 73 | 72 | 73 | 194,000 |
2012/11/28 | 74 | 75 | 72 | 72 | 402,000 |
2012/11/27 | 73 | 74 | 71 | 74 | 899,000 |
2012/11/26 | 73 | 75 | 73 | 74 | 537,000 |
2012/11/22 | 72 | 73 | 70 | 73 | 689,000 |
2012/11/21 | 72 | 74 | 72 | 73 | 376,000 |
2012/11/20 | 71 | 72 | 70 | 72 | 450,000 |
2012/11/19 | 69 | 71 | 69 | 71 | 405,000 |
2012/11/16 | 69 | 70 | 69 | 70 | 278,000 |
2012/11/15 | 70 | 70 | 69 | 69 | 361,000 |
2012/11/14 | 69 | 70 | 69 | 69 | 220,000 |
2012/11/13 | 69 | 70 | 69 | 70 | 66,000 |
2012/11/12 | 70 | 70 | 69 | 70 | 63,000 |
2012/11/09 | 69 | 70 | 69 | 69 | 225,000 |
2012/11/08 | 70 | 71 | 69 | 69 | 418,000 |
2012/11/07 | 71 | 71 | 70 | 71 | 497,000 |
2012/11/06 | 71 | 71 | 70 | 71 | 123,000 |
2012/11/05 | 70 | 72 | 70 | 71 | 427,000 |
2012/11/02 | 70 | 70 | 70 | 70 | 85,000 |
2012/11/01 | 70 | 71 | 69 | 70 | 289,000 |
2012/10/31 | 69 | 70 | 68 | 70 | 375,000 |
2012/10/30 | 69 | 70 | 68 | 69 | 241,000 |
2012/10/29 | 70 | 71 | 68 | 69 | 499,000 |
2012/10/26 | 68 | 70 | 68 | 70 | 310,000 |
2012/10/25 | 69 | 69 | 68 | 69 | 132,000 |
2012/10/24 | 68 | 69 | 68 | 69 | 68,000 |
2012/10/23 | 68 | 70 | 68 | 69 | 530,000 |
2012/10/22 | 67 | 69 | 67 | 68 | 393,000 |
2012/10/19 | 68 | 69 | 68 | 69 | 399,000 |
2012/10/18 | 67 | 69 | 66 | 68 | 672,000 |
2012/10/17 | 67 | 67 | 66 | 66 | 284,000 |
2012/10/16 | 65 | 67 | 65 | 67 | 163,000 |
2012/10/15 | 65 | 66 | 64 | 66 | 86,000 |
2012/10/12 | 66 | 66 | 65 | 65 | 137,000 |
2012/10/11 | 66 | 66 | 65 | 65 | 70,000 |
2012/10/10 | 65 | 66 | 65 | 66 | 258,000 |
2012/10/09 | 66 | 67 | 65 | 66 | 130,000 |
2012/10/05 | 67 | 67 | 66 | 66 | 165,000 |
2012/10/04 | 67 | 67 | 66 | 66 | 158,000 |
2012/10/03 | 67 | 67 | 66 | 66 | 35,000 |
2012/10/02 | 67 | 67 | 66 | 67 | 106,000 |
2012/10/01 | 66 | 67 | 66 | 67 | 181,000 |
2012/09/28 | 67 | 67 | 65 | 65 | 106,000 |
2012/09/27 | 66 | 68 | 66 | 67 | 191,000 |
2012/09/26 | 67 | 67 | 66 | 67 | 81,000 |
2012/09/25 | 65 | 67 | 65 | 67 | 136,000 |
2012/09/24 | 67 | 67 | 66 | 67 | 88,000 |
2012/09/21 | 67 | 67 | 66 | 67 | 67,000 |
2012/09/20 | 67 | 67 | 66 | 66 | 96,000 |
2012/09/19 | 67 | 68 | 66 | 66 | 389,000 |
2012/09/18 | 66 | 67 | 65 | 67 | 312,000 |
2012/09/14 | 66 | 67 | 66 | 67 | 368,000 |
2012/09/13 | 65 | 66 | 65 | 66 | 176,000 |
2012/09/12 | 64 | 66 | 64 | 66 | 242,000 |
2012/09/11 | 65 | 65 | 64 | 65 | 68,000 |
2012/09/10 | 65 | 66 | 64 | 66 | 336,000 |
2012/09/07 | 65 | 65 | 64 | 65 | 185,000 |
2012/09/06 | 63 | 65 | 63 | 65 | 189,000 |
2012/09/05 | 64 | 64 | 63 | 63 | 177,000 |
2012/09/04 | 64 | 65 | 64 | 64 | 281,000 |
2012/09/03 | 66 | 66 | 63 | 65 | 367,000 |
2012/08/31 | 67 | 67 | 66 | 67 | 146,000 |
2012/08/30 | 66 | 67 | 65 | 67 | 348,000 |
2012/08/29 | 67 | 67 | 66 | 67 | 257,000 |
2012/08/28 | 65 | 67 | 65 | 67 | 423,000 |
2012/08/27 | 65 | 66 | 65 | 65 | 91,000 |
2012/08/24 | 65 | 65 | 64 | 65 | 49,000 |
2012/08/23 | 65 | 66 | 64 | 65 | 150,000 |
2012/08/22 | 65 | 66 | 64 | 66 | 253,000 |
2012/08/21 | 65 | 66 | 64 | 66 | 274,000 |
2012/08/20 | 66 | 66 | 64 | 64 | 213,000 |
2012/08/17 | 66 | 66 | 65 | 66 | 233,000 |
2012/08/16 | 65 | 66 | 64 | 65 | 418,000 |
2012/08/15 | 63 | 66 | 62 | 65 | 304,000 |
2012/08/14 | 62 | 64 | 62 | 62 | 359,000 |
2012/08/13 | 62 | 62 | 61 | 61 | 109,000 |
2012/08/10 | 61 | 62 | 61 | 62 | 66,000 |
2012/08/09 | 61 | 62 | 60 | 62 | 236,000 |
2012/08/08 | 60 | 62 | 60 | 62 | 110,000 |
2012/08/07 | 60 | 61 | 59 | 61 | 213,000 |
2012/08/06 | 59 | 60 | 59 | 59 | 161,000 |
2012/08/03 | 59 | 60 | 59 | 60 | 214,000 |
2012/08/02 | 62 | 62 | 61 | 61 | 235,000 |
2012/08/01 | 62 | 63 | 61 | 61 | 41,000 |
2012/07/31 | 62 | 63 | 61 | 62 | 148,000 |
2012/07/30 | 61 | 63 | 61 | 62 | 185,000 |
2012/07/27 | 62 | 62 | 61 | 61 | 146,000 |
2012/07/26 | 61 | 62 | 60 | 62 | 354,000 |
2012/07/25 | 62 | 62 | 61 | 62 | 267,000 |
2012/07/24 | 64 | 64 | 62 | 63 | 197,000 |
2012/07/23 | 65 | 66 | 64 | 65 | 241,000 |
2012/07/20 | 68 | 68 | 65 | 65 | 327,000 |
2012/07/19 | 66 | 67 | 66 | 66 | 25,000 |
2012/07/18 | 66 | 66 | 65 | 66 | 78,000 |
2012/07/17 | 66 | 68 | 65 | 66 | 445,000 |
2012/07/13 | 66 | 66 | 65 | 66 | 155,000 |
2012/07/12 | 66 | 66 | 65 | 65 | 294,000 |
2012/07/11 | 65 | 67 | 65 | 67 | 288,000 |
2012/07/10 | 67 | 67 | 65 | 66 | 277,000 |
2012/07/09 | 66 | 68 | 66 | 67 | 222,000 |
2012/07/06 | 68 | 69 | 67 | 68 | 443,000 |
2012/07/05 | 68 | 69 | 68 | 68 | 130,000 |
2012/07/04 | 69 | 69 | 68 | 68 | 276,000 |
2012/07/03 | 68 | 69 | 68 | 69 | 459,000 |
2012/07/02 | 68 | 69 | 67 | 68 | 790,000 |
2012/06/29 | 65 | 69 | 65 | 67 | 820,000 |
2012/06/28 | 63 | 67 | 63 | 67 | 1,531,000 |
2012/06/27 | 62 | 63 | 61 | 63 | 227,000 |
2012/06/26 | 61 | 62 | 60 | 61 | 287,000 |
2012/06/25 | 62 | 62 | 61 | 61 | 283,000 |
2012/06/22 | 58 | 61 | 58 | 60 | 549,000 |
2012/06/21 | 59 | 60 | 59 | 59 | 250,000 |
2012/06/20 | 58 | 59 | 57 | 58 | 472,000 |
2012/06/19 | 57 | 57 | 56 | 56 | 101,000 |
2012/06/18 | 57 | 58 | 57 | 57 | 499,000 |
2012/06/15 | 56 | 57 | 56 | 56 | 184,000 |
2012/06/14 | 56 | 57 | 56 | 56 | 69,000 |
2012/06/13 | 57 | 57 | 56 | 57 | 88,000 |
2012/06/12 | 56 | 57 | 56 | 57 | 240,000 |
2012/06/11 | 57 | 57 | 56 | 56 | 409,000 |
2012/06/08 | 57 | 57 | 56 | 56 | 218,000 |
2012/06/07 | 57 | 57 | 56 | 57 | 335,000 |
2012/06/06 | 57 | 58 | 56 | 56 | 231,000 |
2012/06/05 | 56 | 57 | 56 | 57 | 293,000 |
2012/06/04 | 55 | 56 | 55 | 55 | 155,000 |
2012/06/01 | 58 | 58 | 56 | 57 | 364,000 |
2012/05/31 | 58 | 58 | 57 | 58 | 62,000 |
2012/05/30 | 58 | 59 | 57 | 59 | 133,000 |
2012/05/29 | 58 | 58 | 57 | 58 | 134,000 |
2012/05/28 | 58 | 58 | 57 | 58 | 57,000 |
2012/05/25 | 57 | 58 | 57 | 58 | 47,000 |
2012/05/24 | 58 | 58 | 57 | 57 | 89,000 |
2012/05/23 | 58 | 58 | 57 | 57 | 155,000 |
2012/05/22 | 59 | 59 | 57 | 58 | 362,000 |
2012/05/21 | 56 | 58 | 56 | 58 | 144,000 |
2012/05/18 | 58 | 58 | 55 | 57 | 448,000 |
2012/05/17 | 59 | 60 | 58 | 59 | 179,000 |
2012/05/16 | 59 | 59 | 58 | 59 | 128,000 |
2012/05/15 | 59 | 60 | 57 | 59 | 380,000 |
2012/05/14 | 62 | 63 | 60 | 61 | 443,000 |
2012/05/11 | 64 | 65 | 62 | 62 | 405,000 |
2012/05/10 | 64 | 64 | 62 | 64 | 247,000 |
2012/05/09 | 66 | 66 | 63 | 64 | 291,000 |
2012/05/08 | 67 | 67 | 66 | 67 | 260,000 |
2012/05/07 | 68 | 68 | 66 | 67 | 303,000 |
2012/05/02 | 69 | 69 | 68 | 68 | 100,000 |
2012/05/01 | 70 | 70 | 67 | 68 | 243,000 |
2012/04/27 | 70 | 70 | 69 | 69 | 94,000 |
2012/04/26 | 69 | 71 | 68 | 70 | 312,000 |
2012/04/25 | 69 | 69 | 68 | 69 | 65,000 |
2012/04/24 | 69 | 69 | 68 | 69 | 163,000 |
2012/04/23 | 69 | 71 | 68 | 69 | 507,000 |
2012/04/20 | 70 | 70 | 69 | 69 | 121,000 |
2012/04/19 | 69 | 69 | 69 | 69 | 64,000 |
2012/04/18 | 69 | 70 | 69 | 69 | 73,000 |
2012/04/17 | 69 | 69 | 68 | 68 | 84,000 |
2012/04/16 | 70 | 70 | 68 | 69 | 128,000 |
2012/04/13 | 69 | 70 | 68 | 69 | 118,000 |
2012/04/12 | 70 | 70 | 68 | 68 | 175,000 |
2012/04/11 | 68 | 73 | 67 | 68 | 1,251,000 |
2012/04/10 | 67 | 73 | 67 | 68 | 1,177,000 |
2012/04/09 | 66 | 68 | 66 | 66 | 224,000 |
2012/04/06 | 67 | 68 | 67 | 67 | 349,000 |
2012/04/05 | 68 | 69 | 66 | 68 | 413,000 |
2012/04/04 | 70 | 70 | 68 | 69 | 524,000 |
2012/04/03 | 72 | 72 | 71 | 71 | 249,000 |
2012/04/02 | 73 | 73 | 72 | 72 | 219,000 |
2012/03/30 | 73 | 74 | 72 | 72 | 157,000 |
2012/03/29 | 73 | 73 | 72 | 73 | 145,000 |
2012/03/28 | 73 | 73 | 72 | 73 | 134,000 |
2012/03/27 | 73 | 74 | 73 | 74 | 225,000 |
2012/03/26 | 73 | 74 | 72 | 72 | 238,000 |
2012/03/23 | 73 | 74 | 73 | 73 | 295,000 |
2012/03/22 | 73 | 74 | 73 | 74 | 326,000 |
2012/03/21 | 74 | 75 | 73 | 73 | 400,000 |
2012/03/19 | 74 | 74 | 73 | 73 | 211,000 |
2012/03/16 | 73 | 74 | 73 | 73 | 393,000 |
2012/03/15 | 74 | 74 | 73 | 74 | 480,000 |
2012/03/14 | 74 | 76 | 74 | 74 | 378,000 |
2012/03/13 | 74 | 75 | 74 | 74 | 385,000 |
2012/03/12 | 76 | 76 | 74 | 74 | 541,000 |
2012/03/09 | 77 | 77 | 75 | 76 | 566,000 |
2012/03/08 | 76 | 77 | 75 | 76 | 705,000 |
2012/03/07 | 74 | 76 | 74 | 76 | 836,000 |
2012/03/06 | 74 | 76 | 74 | 75 | 275,000 |
2012/03/05 | 73 | 75 | 73 | 74 | 116,000 |
2012/03/02 | 74 | 75 | 73 | 73 | 318,000 |
2012/03/01 | 75 | 76 | 74 | 75 | 361,000 |
2012/02/29 | 74 | 76 | 73 | 74 | 561,000 |
2012/02/28 | 76 | 76 | 73 | 74 | 909,000 |
2012/02/27 | 77 | 77 | 75 | 76 | 570,000 |
2012/02/24 | 76 | 77 | 74 | 75 | 3,150,000 |
2012/02/23 | 79 | 79 | 75 | 77 | 2,870,000 |
2012/02/22 | 76 | 78 | 74 | 78 | 2,545,000 |
2012/02/21 | 78 | 79 | 76 | 76 | 791,000 |
2012/02/20 | 79 | 79 | 77 | 78 | 786,000 |
2012/02/17 | 80 | 80 | 77 | 78 | 1,171,000 |
2012/02/16 | 80 | 82 | 79 | 79 | 1,275,000 |
2012/02/15 | 83 | 83 | 81 | 82 | 2,287,000 |
2012/02/14 | 83 | 83 | 80 | 82 | 2,535,000 |
2012/02/13 | 81 | 85 | 78 | 82 | 5,906,000 |
2012/02/10 | 81 | 84 | 79 | 83 | 3,779,000 |
2012/02/09 | 90 | 91 | 80 | 81 | 8,489,000 |
2012/02/08 | 74 | 101 | 73 | 94 | 25,640,000 |
2012/02/07 | 70 | 73 | 70 | 72 | 402,000 |
2012/02/06 | 71 | 71 | 68 | 70 | 283,000 |
2012/02/03 | 71 | 71 | 70 | 71 | 153,000 |
2012/02/02 | 68 | 72 | 68 | 71 | 530,000 |
2012/02/01 | 68 | 68 | 66 | 68 | 579,000 |
2012/01/31 | 69 | 70 | 68 | 68 | 95,000 |
2012/01/30 | 68 | 71 | 68 | 69 | 244,000 |
2012/01/27 | 69 | 70 | 69 | 69 | 74,000 |
2012/01/26 | 70 | 70 | 68 | 70 | 292,000 |
2012/01/25 | 70 | 71 | 69 | 70 | 273,000 |
2012/01/24 | 70 | 71 | 70 | 71 | 213,000 |
2012/01/23 | 69 | 71 | 69 | 69 | 424,000 |
2012/01/20 | 66 | 69 | 66 | 69 | 968,000 |
2012/01/19 | 65 | 66 | 65 | 66 | 391,000 |
2012/01/18 | 64 | 65 | 64 | 65 | 85,000 |
2012/01/17 | 63 | 64 | 63 | 63 | 234,000 |
2012/01/16 | 65 | 65 | 63 | 64 | 418,000 |
2012/01/13 | 64 | 65 | 64 | 65 | 803,000 |
2012/01/12 | 63 | 64 | 62 | 64 | 657,000 |
2012/01/11 | 62 | 63 | 61 | 63 | 502,000 |
2012/01/10 | 62 | 62 | 61 | 62 | 34,000 |
2012/01/06 | 62 | 62 | 61 | 62 | 64,000 |
2012/01/05 | 64 | 64 | 61 | 61 | 141,000 |
2012/01/04 | 61 | 63 | 61 | 62 | 174,000 |