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 |
---|---|---|---|---|---|
2015/12/30 | 210 | 210 | 208 | 210 | 88,000 |
2015/12/29 | 208 | 210 | 207 | 208 | 97,000 |
2015/12/28 | 206 | 208 | 206 | 208 | 59,000 |
2015/12/25 | 205 | 207 | 205 | 207 | 94,000 |
2015/12/24 | 206 | 206 | 204 | 204 | 101,000 |
2015/12/22 | 205 | 207 | 205 | 205 | 87,000 |
2015/12/21 | 207 | 208 | 206 | 206 | 96,000 |
2015/12/18 | 212 | 213 | 209 | 210 | 147,000 |
2015/12/17 | 214 | 214 | 210 | 210 | 157,000 |
2015/12/16 | 209 | 212 | 209 | 211 | 106,000 |
2015/12/15 | 207 | 209 | 207 | 208 | 73,000 |
2015/12/14 | 208 | 209 | 207 | 208 | 92,000 |
2015/12/11 | 209 | 212 | 209 | 212 | 205,000 |
2015/12/10 | 210 | 213 | 208 | 210 | 127,000 |
2015/12/09 | 210 | 213 | 210 | 210 | 150,000 |
2015/12/08 | 212 | 213 | 210 | 211 | 122,000 |
2015/12/07 | 215 | 217 | 212 | 212 | 178,000 |
2015/12/04 | 212 | 217 | 212 | 216 | 427,000 |
2015/12/03 | 215 | 216 | 214 | 214 | 105,000 |
2015/12/02 | 214 | 215 | 214 | 215 | 96,000 |
2015/12/01 | 215 | 215 | 214 | 215 | 160,000 |
2015/11/30 | 216 | 217 | 214 | 216 | 265,000 |
2015/11/27 | 215 | 217 | 215 | 215 | 114,000 |
2015/11/26 | 216 | 219 | 216 | 218 | 149,000 |
2015/11/25 | 220 | 220 | 216 | 217 | 141,000 |
2015/11/24 | 220 | 223 | 219 | 219 | 182,000 |
2015/11/20 | 219 | 224 | 218 | 223 | 257,000 |
2015/11/19 | 219 | 221 | 217 | 219 | 183,000 |
2015/11/18 | 214 | 223 | 214 | 217 | 398,000 |
2015/11/17 | 211 | 216 | 209 | 213 | 291,000 |
2015/11/16 | 210 | 214 | 209 | 212 | 243,000 |
2015/11/13 | 222 | 224 | 209 | 214 | 773,000 |
2015/11/12 | 210 | 234 | 210 | 226 | 991,000 |
2015/11/11 | 197 | 211 | 196 | 210 | 577,000 |
2015/11/10 | 192 | 197 | 192 | 196 | 149,000 |
2015/11/09 | 195 | 196 | 195 | 196 | 165,000 |
2015/11/06 | 189 | 193 | 188 | 193 | 107,000 |
2015/11/05 | 193 | 193 | 188 | 188 | 216,000 |
2015/11/04 | 190 | 193 | 190 | 192 | 100,000 |
2015/11/02 | 190 | 191 | 188 | 190 | 198,000 |
2015/10/30 | 188 | 195 | 186 | 193 | 401,000 |
2015/10/29 | 183 | 189 | 181 | 187 | 582,000 |
2015/10/28 | 180 | 183 | 180 | 183 | 100,000 |
2015/10/27 | 184 | 184 | 179 | 181 | 264,000 |
2015/10/26 | 185 | 185 | 184 | 185 | 128,000 |
2015/10/23 | 183 | 184 | 180 | 184 | 181,000 |
2015/10/22 | 175 | 183 | 175 | 183 | 483,000 |
2015/10/21 | 174 | 178 | 174 | 178 | 96,000 |
2015/10/20 | 176 | 176 | 173 | 175 | 78,000 |
2015/10/19 | 174 | 174 | 172 | 174 | 154,000 |
2015/10/16 | 174 | 176 | 174 | 176 | 155,000 |
2015/10/15 | 170 | 174 | 170 | 174 | 81,000 |
2015/10/14 | 170 | 173 | 169 | 170 | 257,000 |
2015/10/13 | 171 | 172 | 171 | 172 | 137,000 |
2015/10/09 | 171 | 173 | 169 | 172 | 242,000 |
2015/10/08 | 168 | 171 | 167 | 170 | 270,000 |
2015/10/07 | 171 | 171 | 167 | 168 | 117,000 |
2015/10/06 | 170 | 173 | 169 | 171 | 92,000 |
2015/10/05 | 168 | 169 | 166 | 169 | 83,000 |
2015/10/02 | 170 | 170 | 166 | 168 | 71,000 |
2015/10/01 | 163 | 172 | 163 | 171 | 216,000 |
2015/09/30 | 161 | 166 | 161 | 163 | 134,000 |
2015/09/29 | 162 | 164 | 159 | 161 | 297,000 |
2015/09/28 | 160 | 164 | 160 | 163 | 117,000 |
2015/09/25 | 161 | 164 | 160 | 163 | 167,000 |
2015/09/24 | 166 | 166 | 161 | 162 | 256,000 |
2015/09/18 | 167 | 169 | 167 | 169 | 165,000 |
2015/09/17 | 164 | 167 | 164 | 167 | 53,000 |
2015/09/16 | 165 | 166 | 163 | 166 | 42,000 |
2015/09/15 | 164 | 166 | 163 | 164 | 94,000 |
2015/09/14 | 167 | 167 | 163 | 164 | 69,000 |
2015/09/11 | 162 | 166 | 162 | 166 | 273,000 |
2015/09/10 | 165 | 166 | 163 | 164 | 88,000 |
2015/09/09 | 163 | 168 | 162 | 167 | 110,000 |
2015/09/08 | 164 | 166 | 160 | 160 | 98,000 |
2015/09/07 | 159 | 165 | 157 | 162 | 70,000 |
2015/09/04 | 160 | 160 | 156 | 159 | 262,000 |
2015/09/03 | 160 | 162 | 159 | 159 | 112,000 |
2015/09/02 | 160 | 163 | 160 | 160 | 101,000 |
2015/09/01 | 164 | 166 | 161 | 161 | 155,000 |
2015/08/31 | 166 | 166 | 163 | 163 | 122,000 |
2015/08/28 | 167 | 168 | 164 | 166 | 200,000 |
2015/08/27 | 164 | 166 | 163 | 165 | 201,000 |
2015/08/26 | 165 | 165 | 160 | 162 | 160,000 |
2015/08/25 | 163 | 167 | 157 | 160 | 499,000 |
2015/08/24 | 167 | 173 | 164 | 164 | 530,000 |
2015/08/21 | 170 | 172 | 168 | 169 | 299,000 |
2015/08/20 | 175 | 175 | 171 | 171 | 125,000 |
2015/08/19 | 174 | 175 | 174 | 174 | 76,000 |
2015/08/18 | 175 | 176 | 175 | 175 | 58,000 |
2015/08/17 | 175 | 175 | 174 | 175 | 124,000 |
2015/08/14 | 176 | 176 | 175 | 175 | 58,000 |
2015/08/13 | 174 | 176 | 173 | 176 | 106,000 |
2015/08/12 | 175 | 176 | 172 | 174 | 299,000 |
2015/08/11 | 177 | 178 | 176 | 177 | 197,000 |
2015/08/10 | 172 | 179 | 172 | 179 | 156,000 |
2015/08/07 | 171 | 173 | 171 | 171 | 84,000 |
2015/08/06 | 171 | 174 | 171 | 173 | 129,000 |
2015/08/05 | 171 | 172 | 171 | 171 | 45,000 |
2015/08/04 | 171 | 173 | 170 | 173 | 109,000 |
2015/08/03 | 173 | 173 | 171 | 171 | 67,000 |
2015/07/31 | 173 | 174 | 172 | 174 | 140,000 |
2015/07/30 | 173 | 174 | 171 | 173 | 93,000 |
2015/07/29 | 173 | 173 | 172 | 172 | 79,000 |
2015/07/28 | 173 | 174 | 170 | 172 | 148,000 |
2015/07/27 | 173 | 176 | 173 | 174 | 117,000 |
2015/07/24 | 175 | 176 | 172 | 174 | 183,000 |
2015/07/23 | 177 | 177 | 175 | 176 | 51,000 |
2015/07/22 | 177 | 178 | 177 | 177 | 46,000 |
2015/07/21 | 179 | 179 | 176 | 177 | 91,000 |
2015/07/17 | 178 | 179 | 176 | 179 | 204,000 |
2015/07/16 | 174 | 176 | 173 | 176 | 123,000 |
2015/07/15 | 174 | 174 | 173 | 174 | 123,000 |
2015/07/14 | 174 | 175 | 173 | 174 | 81,000 |
2015/07/13 | 170 | 175 | 168 | 172 | 247,000 |
2015/07/10 | 170 | 172 | 169 | 169 | 387,000 |
2015/07/09 | 169 | 171 | 165 | 171 | 368,000 |
2015/07/08 | 173 | 174 | 169 | 169 | 497,000 |
2015/07/07 | 178 | 178 | 176 | 176 | 105,000 |
2015/07/06 | 176 | 178 | 175 | 175 | 162,000 |
2015/07/03 | 176 | 179 | 176 | 178 | 59,000 |
2015/07/02 | 179 | 181 | 176 | 177 | 309,000 |
2015/07/01 | 178 | 179 | 175 | 178 | 204,000 |
2015/06/30 | 176 | 179 | 175 | 179 | 213,000 |
2015/06/29 | 177 | 178 | 175 | 177 | 246,000 |
2015/06/26 | 179 | 180 | 177 | 180 | 263,000 |
2015/06/25 | 183 | 183 | 180 | 180 | 152,000 |
2015/06/24 | 183 | 185 | 182 | 183 | 363,000 |
2015/06/23 | 180 | 183 | 180 | 183 | 299,000 |
2015/06/22 | 177 | 181 | 177 | 180 | 251,000 |
2015/06/19 | 179 | 179 | 177 | 178 | 384,000 |
2015/06/18 | 175 | 178 | 174 | 175 | 267,000 |
2015/06/17 | 173 | 175 | 173 | 175 | 254,000 |
2015/06/16 | 174 | 174 | 172 | 173 | 196,000 |
2015/06/15 | 172 | 174 | 172 | 174 | 108,000 |
2015/06/12 | 173 | 174 | 171 | 174 | 601,000 |
2015/06/11 | 174 | 176 | 172 | 173 | 233,000 |
2015/06/10 | 174 | 176 | 173 | 174 | 249,000 |
2015/06/09 | 178 | 178 | 174 | 174 | 275,000 |
2015/06/08 | 178 | 181 | 176 | 180 | 242,000 |
2015/06/05 | 177 | 177 | 175 | 176 | 74,000 |
2015/06/04 | 175 | 179 | 175 | 178 | 174,000 |
2015/06/03 | 178 | 178 | 175 | 176 | 168,000 |
2015/06/02 | 183 | 183 | 176 | 177 | 264,000 |
2015/06/01 | 177 | 184 | 175 | 184 | 175,000 |
2015/05/29 | 176 | 177 | 175 | 177 | 179,000 |
2015/05/28 | 174 | 178 | 174 | 176 | 164,000 |
2015/05/27 | 172 | 174 | 172 | 173 | 176,000 |
2015/05/26 | 173 | 173 | 171 | 171 | 111,000 |
2015/05/25 | 173 | 174 | 173 | 173 | 50,000 |
2015/05/22 | 174 | 174 | 172 | 173 | 94,000 |
2015/05/21 | 173 | 175 | 172 | 173 | 169,000 |
2015/05/20 | 173 | 173 | 170 | 172 | 261,000 |
2015/05/19 | 172 | 173 | 169 | 172 | 345,000 |
2015/05/18 | 171 | 174 | 167 | 172 | 572,000 |
2015/05/15 | 173 | 176 | 170 | 174 | 255,000 |
2015/05/14 | 173 | 174 | 172 | 172 | 165,000 |
2015/05/13 | 175 | 175 | 172 | 174 | 108,000 |
2015/05/12 | 173 | 175 | 173 | 174 | 77,000 |
2015/05/11 | 175 | 175 | 173 | 174 | 73,000 |
2015/05/08 | 169 | 174 | 169 | 172 | 169,000 |
2015/05/07 | 168 | 171 | 168 | 169 | 132,000 |
2015/05/01 | 169 | 171 | 168 | 168 | 230,000 |
2015/04/30 | 175 | 176 | 169 | 171 | 223,000 |
2015/04/28 | 174 | 177 | 173 | 176 | 100,000 |
2015/04/27 | 177 | 178 | 173 | 173 | 128,000 |
2015/04/24 | 178 | 179 | 176 | 177 | 89,000 |
2015/04/23 | 175 | 179 | 174 | 178 | 259,000 |
2015/04/22 | 171 | 174 | 169 | 174 | 202,000 |
2015/04/21 | 172 | 176 | 169 | 169 | 491,000 |
2015/04/20 | 172 | 175 | 170 | 173 | 159,000 |
2015/04/17 | 173 | 178 | 168 | 170 | 570,000 |
2015/04/16 | 168 | 175 | 168 | 174 | 340,000 |
2015/04/15 | 168 | 169 | 168 | 168 | 96,000 |
2015/04/14 | 169 | 170 | 168 | 169 | 115,000 |
2015/04/13 | 169 | 169 | 167 | 169 | 82,000 |
2015/04/10 | 169 | 170 | 167 | 169 | 138,000 |
2015/04/09 | 170 | 170 | 167 | 168 | 101,000 |
2015/04/08 | 168 | 173 | 168 | 168 | 226,000 |
2015/04/07 | 165 | 169 | 165 | 168 | 113,000 |
2015/04/06 | 165 | 166 | 164 | 164 | 75,000 |
2015/04/03 | 165 | 166 | 163 | 164 | 239,000 |
2015/04/02 | 164 | 168 | 164 | 165 | 241,000 |
2015/04/01 | 164 | 165 | 163 | 165 | 243,000 |
2015/03/31 | 167 | 167 | 163 | 163 | 187,000 |
2015/03/30 | 163 | 166 | 162 | 166 | 104,000 |
2015/03/27 | 163 | 166 | 162 | 162 | 232,000 |
2015/03/26 | 168 | 168 | 163 | 164 | 215,000 |
2015/03/25 | 165 | 167 | 164 | 166 | 157,000 |
2015/03/24 | 166 | 167 | 165 | 165 | 202,000 |
2015/03/23 | 168 | 169 | 165 | 168 | 187,000 |
2015/03/20 | 168 | 168 | 166 | 167 | 140,000 |
2015/03/19 | 169 | 170 | 166 | 166 | 178,000 |
2015/03/18 | 175 | 175 | 170 | 171 | 158,000 |
2015/03/17 | 174 | 177 | 174 | 174 | 248,000 |
2015/03/16 | 171 | 174 | 171 | 174 | 256,000 |
2015/03/13 | 170 | 171 | 169 | 171 | 617,000 |
2015/03/12 | 169 | 169 | 168 | 169 | 190,000 |
2015/03/11 | 164 | 168 | 164 | 168 | 182,000 |
2015/03/10 | 165 | 166 | 163 | 164 | 214,000 |
2015/03/09 | 167 | 168 | 164 | 165 | 164,000 |
2015/03/06 | 169 | 169 | 167 | 167 | 133,000 |
2015/03/05 | 162 | 166 | 162 | 166 | 201,000 |
2015/03/04 | 164 | 164 | 161 | 161 | 195,000 |
2015/03/03 | 162 | 163 | 160 | 161 | 181,000 |
2015/03/02 | 164 | 166 | 162 | 162 | 235,000 |
2015/02/27 | 159 | 165 | 159 | 164 | 437,000 |
2015/02/26 | 156 | 159 | 156 | 159 | 202,000 |
2015/02/25 | 154 | 156 | 154 | 156 | 170,000 |
2015/02/24 | 153 | 156 | 153 | 154 | 329,000 |
2015/02/23 | 153 | 160 | 153 | 157 | 410,000 |
2015/02/20 | 151 | 153 | 149 | 152 | 415,000 |
2015/02/19 | 145 | 150 | 145 | 150 | 406,000 |
2015/02/18 | 143 | 146 | 143 | 144 | 457,000 |
2015/02/17 | 143 | 143 | 140 | 142 | 275,000 |
2015/02/16 | 143 | 145 | 139 | 143 | 571,000 |
2015/02/13 | 144 | 145 | 143 | 143 | 173,000 |
2015/02/12 | 145 | 145 | 144 | 144 | 223,000 |
2015/02/10 | 145 | 145 | 144 | 145 | 121,000 |
2015/02/09 | 144 | 145 | 142 | 145 | 136,000 |
2015/02/06 | 142 | 142 | 141 | 141 | 66,000 |
2015/02/05 | 141 | 142 | 140 | 142 | 115,000 |
2015/02/04 | 140 | 143 | 140 | 140 | 139,000 |
2015/02/03 | 140 | 141 | 140 | 140 | 107,000 |
2015/02/02 | 141 | 142 | 140 | 140 | 160,000 |
2015/01/30 | 143 | 143 | 140 | 142 | 147,000 |
2015/01/29 | 144 | 144 | 143 | 143 | 76,000 |
2015/01/28 | 145 | 145 | 143 | 144 | 96,000 |
2015/01/27 | 143 | 144 | 143 | 143 | 72,000 |
2015/01/26 | 142 | 143 | 142 | 143 | 60,000 |
2015/01/23 | 144 | 144 | 142 | 143 | 87,000 |
2015/01/22 | 144 | 145 | 141 | 143 | 322,000 |
2015/01/21 | 141 | 145 | 141 | 143 | 446,000 |
2015/01/20 | 141 | 142 | 140 | 142 | 179,000 |
2015/01/19 | 139 | 140 | 138 | 139 | 157,000 |
2015/01/16 | 138 | 139 | 138 | 139 | 180,000 |
2015/01/15 | 138 | 139 | 137 | 139 | 79,000 |
2015/01/14 | 138 | 139 | 138 | 138 | 205,000 |
2015/01/13 | 138 | 140 | 138 | 140 | 156,000 |
2015/01/09 | 138 | 140 | 138 | 139 | 178,000 |
2015/01/08 | 139 | 139 | 138 | 139 | 159,000 |
2015/01/07 | 138 | 140 | 138 | 138 | 161,000 |
2015/01/06 | 140 | 141 | 138 | 138 | 172,000 |
2015/01/05 | 141 | 141 | 139 | 140 | 129,000 |