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 |
---|---|---|---|---|---|
2014/12/30 | 143 | 143 | 141 | 141 | 56,000 |
2014/12/29 | 144 | 144 | 141 | 141 | 132,000 |
2014/12/26 | 140 | 143 | 140 | 143 | 171,000 |
2014/12/25 | 142 | 142 | 140 | 142 | 100,000 |
2014/12/24 | 142 | 142 | 139 | 142 | 195,000 |
2014/12/22 | 144 | 144 | 139 | 140 | 188,000 |
2014/12/19 | 146 | 147 | 140 | 142 | 252,000 |
2014/12/18 | 141 | 142 | 141 | 141 | 83,000 |
2014/12/17 | 140 | 142 | 140 | 140 | 179,000 |
2014/12/16 | 139 | 141 | 139 | 140 | 195,000 |
2014/12/15 | 139 | 143 | 139 | 140 | 194,000 |
2014/12/12 | 142 | 143 | 141 | 141 | 459,000 |
2014/12/11 | 138 | 144 | 138 | 141 | 403,000 |
2014/12/10 | 143 | 144 | 139 | 143 | 832,000 |
2014/12/09 | 147 | 150 | 144 | 145 | 654,000 |
2014/12/08 | 148 | 151 | 148 | 148 | 605,000 |
2014/12/05 | 149 | 151 | 147 | 149 | 441,000 |
2014/12/04 | 150 | 151 | 146 | 149 | 497,000 |
2014/12/03 | 149 | 152 | 148 | 150 | 371,000 |
2014/12/02 | 151 | 151 | 149 | 150 | 122,000 |
2014/12/01 | 150 | 151 | 149 | 150 | 198,000 |
2014/11/28 | 148 | 151 | 148 | 150 | 178,000 |
2014/11/27 | 147 | 150 | 147 | 148 | 139,000 |
2014/11/26 | 148 | 151 | 146 | 149 | 484,000 |
2014/11/25 | 140 | 151 | 140 | 150 | 579,000 |
2014/11/21 | 141 | 142 | 138 | 139 | 300,000 |
2014/11/20 | 142 | 143 | 141 | 141 | 90,000 |
2014/11/19 | 147 | 147 | 141 | 141 | 251,000 |
2014/11/18 | 143 | 148 | 141 | 147 | 287,000 |
2014/11/17 | 149 | 149 | 144 | 144 | 168,000 |
2014/11/14 | 150 | 150 | 147 | 149 | 189,000 |
2014/11/13 | 149 | 150 | 147 | 150 | 221,000 |
2014/11/12 | 152 | 155 | 149 | 150 | 380,000 |
2014/11/11 | 146 | 151 | 146 | 149 | 505,000 |
2014/11/10 | 144 | 147 | 143 | 145 | 330,000 |
2014/11/07 | 141 | 144 | 140 | 144 | 250,000 |
2014/11/06 | 145 | 145 | 140 | 140 | 284,000 |
2014/11/05 | 144 | 146 | 142 | 145 | 245,000 |
2014/11/04 | 146 | 149 | 136 | 143 | 670,000 |
2014/10/31 | 136 | 146 | 136 | 144 | 459,000 |
2014/10/30 | 137 | 138 | 136 | 136 | 252,000 |
2014/10/29 | 134 | 136 | 133 | 136 | 217,000 |
2014/10/28 | 131 | 133 | 131 | 132 | 95,000 |
2014/10/27 | 129 | 131 | 129 | 131 | 145,000 |
2014/10/24 | 132 | 132 | 129 | 129 | 110,000 |
2014/10/23 | 132 | 133 | 131 | 131 | 119,000 |
2014/10/22 | 132 | 133 | 132 | 133 | 236,000 |
2014/10/21 | 131 | 133 | 131 | 131 | 192,000 |
2014/10/20 | 127 | 130 | 127 | 130 | 169,000 |
2014/10/17 | 128 | 129 | 125 | 125 | 506,000 |
2014/10/16 | 128 | 129 | 128 | 128 | 117,000 |
2014/10/15 | 129 | 132 | 129 | 131 | 108,000 |
2014/10/14 | 130 | 131 | 129 | 129 | 463,000 |
2014/10/10 | 133 | 134 | 131 | 132 | 432,000 |
2014/10/09 | 134 | 135 | 133 | 133 | 227,000 |
2014/10/08 | 134 | 135 | 133 | 134 | 261,000 |
2014/10/07 | 136 | 138 | 134 | 136 | 362,000 |
2014/10/06 | 137 | 137 | 136 | 137 | 30,000 |
2014/10/03 | 134 | 137 | 134 | 136 | 160,000 |
2014/10/02 | 135 | 136 | 134 | 134 | 176,000 |
2014/10/01 | 137 | 137 | 136 | 136 | 34,000 |
2014/09/30 | 138 | 138 | 136 | 137 | 161,000 |
2014/09/29 | 139 | 139 | 136 | 138 | 160,000 |
2014/09/26 | 136 | 138 | 135 | 137 | 79,000 |
2014/09/25 | 135 | 137 | 135 | 137 | 100,000 |
2014/09/24 | 135 | 136 | 134 | 135 | 139,000 |
2014/09/22 | 137 | 138 | 136 | 137 | 83,000 |
2014/09/19 | 137 | 138 | 136 | 138 | 145,000 |
2014/09/18 | 135 | 136 | 133 | 136 | 278,000 |
2014/09/17 | 137 | 137 | 135 | 135 | 98,000 |
2014/09/16 | 138 | 138 | 137 | 138 | 60,000 |
2014/09/12 | 139 | 140 | 138 | 138 | 400,000 |
2014/09/11 | 137 | 138 | 135 | 138 | 168,000 |
2014/09/10 | 135 | 137 | 134 | 137 | 139,000 |
2014/09/09 | 139 | 139 | 136 | 136 | 143,000 |
2014/09/08 | 139 | 139 | 138 | 139 | 118,000 |
2014/09/05 | 139 | 139 | 138 | 139 | 140,000 |
2014/09/04 | 138 | 140 | 138 | 139 | 115,000 |
2014/09/03 | 138 | 140 | 138 | 139 | 134,000 |
2014/09/02 | 138 | 139 | 137 | 138 | 131,000 |
2014/09/01 | 135 | 138 | 135 | 138 | 107,000 |
2014/08/29 | 135 | 136 | 134 | 135 | 102,000 |
2014/08/28 | 134 | 136 | 134 | 136 | 195,000 |
2014/08/27 | 136 | 137 | 134 | 134 | 203,000 |
2014/08/26 | 138 | 138 | 135 | 136 | 286,000 |
2014/08/25 | 135 | 138 | 135 | 138 | 178,000 |
2014/08/22 | 136 | 136 | 133 | 136 | 357,000 |
2014/08/21 | 134 | 135 | 134 | 135 | 178,000 |
2014/08/20 | 134 | 135 | 134 | 135 | 133,000 |
2014/08/19 | 134 | 134 | 132 | 134 | 168,000 |
2014/08/18 | 132 | 134 | 131 | 134 | 133,000 |
2014/08/15 | 130 | 132 | 130 | 131 | 105,000 |
2014/08/14 | 131 | 132 | 130 | 131 | 90,000 |
2014/08/13 | 128 | 132 | 128 | 131 | 309,000 |
2014/08/12 | 128 | 129 | 128 | 128 | 153,000 |
2014/08/11 | 127 | 128 | 125 | 128 | 192,000 |
2014/08/08 | 127 | 127 | 125 | 126 | 401,000 |
2014/08/07 | 127 | 127 | 127 | 127 | 46,000 |
2014/08/06 | 127 | 129 | 127 | 127 | 201,000 |
2014/08/05 | 127 | 128 | 126 | 127 | 249,000 |
2014/08/04 | 127 | 128 | 127 | 127 | 91,000 |
2014/08/01 | 125 | 129 | 125 | 128 | 245,000 |
2014/07/31 | 126 | 128 | 125 | 127 | 177,000 |
2014/07/30 | 126 | 127 | 126 | 126 | 59,000 |
2014/07/29 | 127 | 127 | 126 | 127 | 53,000 |
2014/07/28 | 127 | 127 | 126 | 127 | 59,000 |
2014/07/25 | 126 | 127 | 126 | 126 | 70,000 |
2014/07/24 | 126 | 127 | 126 | 126 | 44,000 |
2014/07/23 | 129 | 129 | 126 | 126 | 92,000 |
2014/07/22 | 126 | 128 | 126 | 128 | 142,000 |
2014/07/18 | 129 | 129 | 126 | 126 | 114,000 |
2014/07/17 | 127 | 128 | 126 | 127 | 163,000 |
2014/07/16 | 125 | 127 | 124 | 127 | 213,000 |
2014/07/15 | 125 | 126 | 125 | 125 | 279,000 |
2014/07/14 | 125 | 126 | 123 | 126 | 208,000 |
2014/07/11 | 124 | 125 | 124 | 125 | 131,000 |
2014/07/10 | 125 | 126 | 124 | 125 | 225,000 |
2014/07/09 | 124 | 125 | 124 | 125 | 185,000 |
2014/07/08 | 125 | 126 | 123 | 125 | 314,000 |
2014/07/07 | 125 | 126 | 124 | 125 | 127,000 |
2014/07/04 | 124 | 125 | 123 | 124 | 189,000 |
2014/07/03 | 125 | 125 | 123 | 124 | 198,000 |
2014/07/02 | 125 | 127 | 124 | 126 | 284,000 |
2014/07/01 | 124 | 126 | 123 | 124 | 317,000 |
2014/06/30 | 123 | 124 | 122 | 123 | 80,000 |
2014/06/27 | 123 | 123 | 121 | 121 | 105,000 |
2014/06/26 | 122 | 123 | 121 | 122 | 158,000 |
2014/06/25 | 122 | 123 | 121 | 122 | 155,000 |
2014/06/24 | 122 | 124 | 121 | 124 | 420,000 |
2014/06/23 | 123 | 125 | 122 | 123 | 202,000 |
2014/06/20 | 125 | 125 | 122 | 123 | 229,000 |
2014/06/19 | 123 | 125 | 122 | 124 | 442,000 |
2014/06/18 | 121 | 124 | 121 | 123 | 614,000 |
2014/06/17 | 118 | 121 | 118 | 120 | 488,000 |
2014/06/16 | 117 | 118 | 116 | 118 | 201,000 |
2014/06/13 | 117 | 118 | 116 | 116 | 382,000 |
2014/06/12 | 113 | 117 | 113 | 117 | 387,000 |
2014/06/11 | 113 | 114 | 112 | 114 | 181,000 |
2014/06/10 | 113 | 114 | 113 | 113 | 47,000 |
2014/06/09 | 113 | 114 | 112 | 114 | 127,000 |
2014/06/06 | 112 | 113 | 112 | 113 | 182,000 |
2014/06/05 | 111 | 112 | 111 | 111 | 280,000 |
2014/06/04 | 111 | 113 | 111 | 111 | 372,000 |
2014/06/03 | 111 | 112 | 111 | 111 | 101,000 |
2014/06/02 | 110 | 112 | 110 | 112 | 222,000 |
2014/05/30 | 111 | 111 | 110 | 110 | 273,000 |
2014/05/29 | 110 | 111 | 110 | 110 | 54,000 |
2014/05/28 | 111 | 112 | 110 | 110 | 245,000 |
2014/05/27 | 111 | 111 | 110 | 111 | 364,000 |
2014/05/26 | 110 | 111 | 109 | 111 | 335,000 |
2014/05/23 | 108 | 110 | 108 | 109 | 327,000 |
2014/05/22 | 108 | 109 | 107 | 108 | 213,000 |
2014/05/21 | 107 | 108 | 107 | 107 | 216,000 |
2014/05/20 | 107 | 108 | 106 | 107 | 158,000 |
2014/05/19 | 108 | 109 | 106 | 107 | 263,000 |
2014/05/16 | 108 | 110 | 108 | 108 | 218,000 |
2014/05/15 | 108 | 110 | 108 | 110 | 311,000 |
2014/05/14 | 108 | 110 | 108 | 109 | 85,000 |
2014/05/13 | 110 | 110 | 108 | 108 | 159,000 |
2014/05/12 | 109 | 110 | 109 | 109 | 104,000 |
2014/05/09 | 109 | 110 | 109 | 109 | 111,000 |
2014/05/08 | 109 | 109 | 109 | 109 | 146,000 |
2014/05/07 | 109 | 110 | 108 | 108 | 301,000 |
2014/05/02 | 110 | 110 | 110 | 110 | 92,000 |
2014/05/01 | 110 | 111 | 109 | 111 | 216,000 |
2014/04/30 | 109 | 110 | 108 | 109 | 251,000 |
2014/04/28 | 108 | 109 | 107 | 108 | 275,000 |
2014/04/25 | 107 | 109 | 107 | 109 | 613,000 |
2014/04/24 | 106 | 108 | 106 | 106 | 211,000 |
2014/04/23 | 108 | 108 | 106 | 106 | 83,000 |
2014/04/22 | 108 | 108 | 107 | 108 | 183,000 |
2014/04/21 | 107 | 107 | 106 | 107 | 43,000 |
2014/04/18 | 107 | 107 | 106 | 107 | 151,000 |
2014/04/17 | 107 | 107 | 106 | 107 | 112,000 |
2014/04/16 | 106 | 107 | 106 | 107 | 86,000 |
2014/04/15 | 106 | 106 | 105 | 105 | 197,000 |
2014/04/14 | 104 | 106 | 104 | 104 | 110,000 |
2014/04/11 | 103 | 106 | 103 | 105 | 390,000 |
2014/04/10 | 106 | 108 | 104 | 104 | 208,000 |
2014/04/09 | 105 | 106 | 103 | 105 | 390,000 |
2014/04/08 | 111 | 111 | 106 | 108 | 620,000 |
2014/04/07 | 112 | 112 | 111 | 112 | 188,000 |
2014/04/04 | 113 | 114 | 112 | 114 | 209,000 |
2014/04/03 | 113 | 114 | 112 | 114 | 357,000 |
2014/04/02 | 113 | 114 | 112 | 112 | 584,000 |
2014/04/01 | 113 | 113 | 112 | 113 | 198,000 |
2014/03/31 | 113 | 113 | 110 | 113 | 380,000 |
2014/03/28 | 110 | 113 | 110 | 112 | 386,000 |
2014/03/27 | 109 | 112 | 108 | 110 | 422,000 |
2014/03/26 | 109 | 109 | 108 | 109 | 445,000 |
2014/03/25 | 107 | 109 | 107 | 108 | 268,000 |
2014/03/24 | 104 | 108 | 103 | 106 | 324,000 |
2014/03/20 | 105 | 105 | 102 | 102 | 606,000 |
2014/03/19 | 105 | 107 | 105 | 105 | 537,000 |
2014/03/18 | 106 | 106 | 105 | 105 | 243,000 |
2014/03/17 | 104 | 106 | 104 | 104 | 314,000 |
2014/03/14 | 104 | 106 | 104 | 104 | 580,000 |
2014/03/13 | 107 | 108 | 106 | 108 | 312,000 |
2014/03/12 | 107 | 108 | 105 | 108 | 431,000 |
2014/03/11 | 109 | 110 | 108 | 109 | 176,000 |
2014/03/10 | 106 | 109 | 106 | 109 | 625,000 |
2014/03/07 | 106 | 107 | 105 | 107 | 302,000 |
2014/03/06 | 104 | 106 | 104 | 105 | 252,000 |
2014/03/05 | 105 | 106 | 103 | 104 | 265,000 |
2014/03/04 | 102 | 105 | 102 | 105 | 299,000 |
2014/03/03 | 102 | 103 | 100 | 103 | 646,000 |
2014/02/28 | 102 | 103 | 101 | 101 | 390,000 |
2014/02/27 | 104 | 104 | 102 | 102 | 234,000 |
2014/02/26 | 105 | 105 | 103 | 104 | 56,000 |
2014/02/25 | 104 | 105 | 103 | 105 | 274,000 |
2014/02/24 | 106 | 106 | 102 | 104 | 155,000 |
2014/02/21 | 103 | 105 | 103 | 104 | 217,000 |
2014/02/20 | 104 | 104 | 101 | 104 | 450,000 |
2014/02/19 | 107 | 107 | 104 | 104 | 284,000 |
2014/02/18 | 104 | 107 | 104 | 107 | 402,000 |
2014/02/17 | 106 | 106 | 103 | 104 | 151,000 |
2014/02/14 | 107 | 107 | 103 | 105 | 403,000 |
2014/02/13 | 109 | 109 | 106 | 106 | 217,000 |
2014/02/12 | 108 | 110 | 108 | 108 | 306,000 |
2014/02/10 | 109 | 109 | 105 | 106 | 325,000 |
2014/02/07 | 105 | 109 | 104 | 107 | 388,000 |
2014/02/06 | 100 | 104 | 100 | 102 | 227,000 |
2014/02/05 | 102 | 103 | 98 | 101 | 484,000 |
2014/02/04 | 102 | 102 | 98 | 98 | 1,068,000 |
2014/02/03 | 110 | 111 | 106 | 107 | 886,000 |
2014/01/31 | 113 | 114 | 111 | 112 | 261,000 |
2014/01/30 | 114 | 115 | 112 | 113 | 587,000 |
2014/01/29 | 117 | 118 | 116 | 117 | 374,000 |
2014/01/28 | 117 | 118 | 115 | 115 | 430,000 |
2014/01/27 | 117 | 118 | 114 | 116 | 597,000 |
2014/01/24 | 123 | 124 | 120 | 122 | 684,000 |
2014/01/23 | 126 | 126 | 124 | 125 | 411,000 |
2014/01/22 | 126 | 127 | 123 | 126 | 758,000 |
2014/01/21 | 127 | 127 | 124 | 126 | 387,000 |
2014/01/20 | 128 | 129 | 125 | 127 | 398,000 |
2014/01/17 | 127 | 129 | 126 | 127 | 426,000 |
2014/01/16 | 130 | 130 | 125 | 127 | 662,000 |
2014/01/15 | 130 | 132 | 129 | 129 | 493,000 |
2014/01/14 | 130 | 131 | 129 | 129 | 812,000 |
2014/01/10 | 130 | 136 | 130 | 134 | 1,713,000 |
2014/01/09 | 126 | 128 | 124 | 128 | 537,000 |
2014/01/08 | 120 | 126 | 120 | 126 | 987,000 |
2014/01/07 | 121 | 123 | 120 | 121 | 595,000 |
2014/01/06 | 116 | 122 | 115 | 121 | 616,000 |