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 |
---|---|---|---|---|---|
2016/12/30 | 167 | 168 | 166 | 167 | 78,000 |
2016/12/29 | 166 | 167 | 166 | 167 | 136,000 |
2016/12/28 | 165 | 168 | 165 | 168 | 179,000 |
2016/12/27 | 167 | 168 | 164 | 165 | 318,000 |
2016/12/26 | 170 | 170 | 166 | 167 | 174,000 |
2016/12/22 | 170 | 170 | 168 | 170 | 218,000 |
2016/12/21 | 171 | 171 | 166 | 169 | 274,000 |
2016/12/20 | 172 | 173 | 169 | 171 | 266,000 |
2016/12/19 | 169 | 170 | 167 | 170 | 149,000 |
2016/12/16 | 168 | 169 | 167 | 168 | 213,000 |
2016/12/15 | 168 | 169 | 166 | 168 | 151,000 |
2016/12/14 | 168 | 168 | 167 | 168 | 101,000 |
2016/12/13 | 168 | 169 | 167 | 168 | 199,000 |
2016/12/12 | 170 | 170 | 167 | 169 | 323,000 |
2016/12/09 | 169 | 172 | 167 | 169 | 701,000 |
2016/12/08 | 174 | 174 | 168 | 169 | 638,000 |
2016/12/07 | 168 | 176 | 167 | 174 | 1,809,000 |
2016/12/06 | 169 | 169 | 168 | 168 | 72,000 |
2016/12/05 | 168 | 169 | 168 | 169 | 85,000 |
2016/12/02 | 169 | 170 | 168 | 168 | 98,000 |
2016/12/01 | 170 | 170 | 168 | 169 | 243,000 |
2016/11/30 | 169 | 170 | 168 | 169 | 45,000 |
2016/11/29 | 168 | 169 | 168 | 169 | 67,000 |
2016/11/28 | 168 | 170 | 168 | 168 | 66,000 |
2016/11/25 | 168 | 170 | 167 | 170 | 111,000 |
2016/11/24 | 171 | 171 | 167 | 168 | 146,000 |
2016/11/22 | 170 | 172 | 169 | 171 | 150,000 |
2016/11/21 | 170 | 171 | 169 | 170 | 122,000 |
2016/11/18 | 171 | 171 | 169 | 170 | 114,000 |
2016/11/17 | 169 | 171 | 169 | 170 | 100,000 |
2016/11/16 | 169 | 170 | 168 | 170 | 131,000 |
2016/11/15 | 170 | 171 | 166 | 168 | 204,000 |
2016/11/14 | 171 | 172 | 170 | 170 | 139,000 |
2016/11/11 | 171 | 173 | 170 | 170 | 280,000 |
2016/11/10 | 167 | 172 | 167 | 170 | 156,000 |
2016/11/09 | 170 | 171 | 161 | 161 | 285,000 |
2016/11/08 | 170 | 172 | 170 | 170 | 163,000 |
2016/11/07 | 169 | 171 | 168 | 171 | 121,000 |
2016/11/04 | 169 | 169 | 166 | 168 | 181,000 |
2016/11/02 | 171 | 171 | 168 | 170 | 210,000 |
2016/11/01 | 169 | 172 | 169 | 171 | 138,000 |
2016/10/31 | 170 | 171 | 169 | 169 | 105,000 |
2016/10/28 | 168 | 174 | 168 | 173 | 674,000 |
2016/10/27 | 168 | 169 | 167 | 168 | 222,000 |
2016/10/26 | 168 | 170 | 168 | 168 | 241,000 |
2016/10/25 | 170 | 170 | 167 | 168 | 193,000 |
2016/10/24 | 171 | 171 | 169 | 170 | 80,000 |
2016/10/21 | 169 | 171 | 168 | 171 | 166,000 |
2016/10/20 | 169 | 170 | 168 | 169 | 181,000 |
2016/10/19 | 167 | 169 | 167 | 169 | 77,000 |
2016/10/18 | 166 | 169 | 166 | 167 | 115,000 |
2016/10/17 | 167 | 168 | 166 | 166 | 141,000 |
2016/10/14 | 167 | 168 | 166 | 166 | 108,000 |
2016/10/13 | 167 | 169 | 167 | 167 | 162,000 |
2016/10/12 | 168 | 168 | 164 | 166 | 208,000 |
2016/10/11 | 172 | 174 | 168 | 168 | 159,000 |
2016/10/07 | 174 | 174 | 172 | 173 | 71,000 |
2016/10/06 | 174 | 176 | 173 | 173 | 100,000 |
2016/10/05 | 173 | 173 | 172 | 172 | 143,000 |
2016/10/04 | 171 | 176 | 171 | 173 | 131,000 |
2016/10/03 | 171 | 172 | 169 | 170 | 63,000 |
2016/09/30 | 169 | 171 | 168 | 169 | 131,000 |
2016/09/29 | 170 | 173 | 169 | 171 | 197,000 |
2016/09/28 | 169 | 170 | 167 | 169 | 167,000 |
2016/09/27 | 170 | 170 | 165 | 168 | 132,000 |
2016/09/26 | 170 | 173 | 168 | 170 | 118,000 |
2016/09/23 | 175 | 175 | 172 | 175 | 157,000 |
2016/09/21 | 168 | 177 | 166 | 176 | 248,000 |
2016/09/20 | 170 | 172 | 168 | 172 | 206,000 |
2016/09/16 | 165 | 170 | 164 | 168 | 146,000 |
2016/09/15 | 164 | 166 | 163 | 164 | 120,000 |
2016/09/14 | 166 | 167 | 165 | 165 | 59,000 |
2016/09/13 | 166 | 167 | 165 | 167 | 49,000 |
2016/09/12 | 166 | 168 | 166 | 167 | 143,000 |
2016/09/09 | 167 | 168 | 166 | 166 | 156,000 |
2016/09/08 | 168 | 168 | 167 | 168 | 70,000 |
2016/09/07 | 167 | 168 | 163 | 168 | 131,000 |
2016/09/06 | 168 | 169 | 167 | 169 | 102,000 |
2016/09/05 | 170 | 170 | 168 | 168 | 50,000 |
2016/09/02 | 170 | 170 | 168 | 168 | 35,000 |
2016/09/01 | 170 | 171 | 169 | 171 | 106,000 |
2016/08/31 | 166 | 171 | 166 | 170 | 118,000 |
2016/08/30 | 167 | 167 | 166 | 166 | 75,000 |
2016/08/29 | 167 | 168 | 166 | 167 | 41,000 |
2016/08/26 | 167 | 167 | 165 | 165 | 161,000 |
2016/08/25 | 167 | 168 | 166 | 168 | 115,000 |
2016/08/24 | 167 | 167 | 166 | 166 | 137,000 |
2016/08/23 | 169 | 169 | 168 | 168 | 140,000 |
2016/08/22 | 171 | 172 | 168 | 170 | 51,000 |
2016/08/19 | 172 | 173 | 170 | 171 | 66,000 |
2016/08/18 | 169 | 172 | 168 | 169 | 153,000 |
2016/08/17 | 171 | 172 | 169 | 169 | 176,000 |
2016/08/16 | 176 | 176 | 170 | 170 | 214,000 |
2016/08/15 | 178 | 178 | 175 | 176 | 74,000 |
2016/08/12 | 183 | 183 | 178 | 180 | 137,000 |
2016/08/10 | 181 | 183 | 180 | 183 | 78,000 |
2016/08/09 | 181 | 185 | 181 | 185 | 46,000 |
2016/08/08 | 180 | 185 | 180 | 183 | 108,000 |
2016/08/05 | 171 | 177 | 171 | 177 | 146,000 |
2016/08/04 | 173 | 174 | 168 | 170 | 174,000 |
2016/08/03 | 186 | 186 | 171 | 172 | 199,000 |
2016/08/02 | 192 | 192 | 182 | 182 | 145,000 |
2016/08/01 | 194 | 199 | 189 | 194 | 184,000 |
2016/07/29 | 180 | 203 | 179 | 195 | 172,000 |
2016/07/28 | 183 | 184 | 178 | 180 | 144,000 |
2016/07/27 | 182 | 185 | 182 | 183 | 72,000 |
2016/07/26 | 181 | 183 | 179 | 182 | 92,000 |
2016/07/25 | 184 | 184 | 181 | 183 | 63,000 |
2016/07/22 | 191 | 192 | 183 | 184 | 146,000 |
2016/07/21 | 198 | 198 | 190 | 192 | 117,000 |
2016/07/20 | 198 | 198 | 193 | 195 | 133,000 |
2016/07/19 | 195 | 195 | 193 | 195 | 161,000 |
2016/07/15 | 187 | 198 | 187 | 196 | 127,000 |
2016/07/14 | 187 | 191 | 185 | 188 | 80,000 |
2016/07/13 | 182 | 188 | 180 | 186 | 266,000 |
2016/07/12 | 181 | 185 | 180 | 181 | 199,000 |
2016/07/11 | 172 | 181 | 172 | 181 | 113,000 |
2016/07/08 | 172 | 172 | 171 | 171 | 33,000 |
2016/07/07 | 172 | 174 | 170 | 171 | 84,000 |
2016/07/06 | 169 | 172 | 167 | 171 | 225,000 |
2016/07/05 | 170 | 171 | 169 | 171 | 63,000 |
2016/07/04 | 172 | 173 | 167 | 170 | 224,000 |
2016/07/01 | 173 | 174 | 170 | 171 | 225,000 |
2016/06/30 | 177 | 177 | 172 | 172 | 177,000 |
2016/06/29 | 179 | 180 | 177 | 177 | 97,000 |
2016/06/28 | 176 | 182 | 176 | 179 | 142,000 |
2016/06/27 | 175 | 180 | 175 | 179 | 135,000 |
2016/06/24 | 182 | 184 | 174 | 174 | 219,000 |
2016/06/23 | 177 | 184 | 177 | 184 | 208,000 |
2016/06/22 | 176 | 177 | 174 | 177 | 120,000 |
2016/06/21 | 177 | 177 | 176 | 177 | 17,000 |
2016/06/20 | 178 | 178 | 177 | 177 | 157,000 |
2016/06/17 | 175 | 176 | 175 | 176 | 71,000 |
2016/06/16 | 175 | 176 | 174 | 175 | 205,000 |
2016/06/15 | 173 | 176 | 173 | 175 | 210,000 |
2016/06/14 | 174 | 175 | 173 | 174 | 64,000 |
2016/06/13 | 175 | 176 | 173 | 174 | 98,000 |
2016/06/10 | 176 | 177 | 176 | 176 | 154,000 |
2016/06/09 | 175 | 178 | 175 | 176 | 100,000 |
2016/06/08 | 176 | 177 | 176 | 177 | 15,000 |
2016/06/07 | 176 | 177 | 176 | 176 | 125,000 |
2016/06/06 | 174 | 176 | 174 | 176 | 73,000 |
2016/06/03 | 176 | 177 | 174 | 176 | 126,000 |
2016/06/02 | 176 | 177 | 175 | 176 | 67,000 |
2016/06/01 | 176 | 177 | 175 | 177 | 129,000 |
2016/05/31 | 176 | 177 | 176 | 176 | 30,000 |
2016/05/30 | 175 | 177 | 175 | 176 | 35,000 |
2016/05/27 | 175 | 176 | 175 | 175 | 47,000 |
2016/05/26 | 174 | 176 | 174 | 175 | 85,000 |
2016/05/25 | 174 | 175 | 174 | 174 | 79,000 |
2016/05/24 | 174 | 174 | 173 | 173 | 112,000 |
2016/05/23 | 174 | 175 | 172 | 174 | 173,000 |
2016/05/20 | 174 | 174 | 172 | 174 | 74,000 |
2016/05/19 | 173 | 174 | 173 | 173 | 131,000 |
2016/05/18 | 171 | 173 | 171 | 173 | 117,000 |
2016/05/17 | 171 | 173 | 170 | 171 | 172,000 |
2016/05/16 | 170 | 173 | 170 | 171 | 161,000 |
2016/05/13 | 177 | 177 | 174 | 175 | 194,000 |
2016/05/12 | 176 | 178 | 175 | 177 | 125,000 |
2016/05/11 | 175 | 178 | 175 | 177 | 134,000 |
2016/05/10 | 174 | 178 | 174 | 176 | 85,000 |
2016/05/09 | 172 | 174 | 171 | 173 | 101,000 |
2016/05/06 | 170 | 172 | 170 | 171 | 279,000 |
2016/05/02 | 168 | 170 | 166 | 168 | 350,000 |
2016/04/28 | 181 | 182 | 172 | 173 | 250,000 |
2016/04/27 | 184 | 184 | 180 | 180 | 174,000 |
2016/04/26 | 185 | 187 | 183 | 184 | 178,000 |
2016/04/25 | 185 | 185 | 183 | 185 | 124,000 |
2016/04/22 | 179 | 186 | 179 | 185 | 237,000 |
2016/04/21 | 178 | 180 | 177 | 179 | 190,000 |
2016/04/20 | 180 | 180 | 178 | 178 | 76,000 |
2016/04/19 | 179 | 180 | 178 | 180 | 114,000 |
2016/04/18 | 176 | 178 | 175 | 177 | 135,000 |
2016/04/15 | 177 | 179 | 176 | 177 | 160,000 |
2016/04/14 | 177 | 179 | 176 | 179 | 176,000 |
2016/04/13 | 176 | 176 | 175 | 176 | 98,000 |
2016/04/12 | 172 | 176 | 172 | 175 | 96,000 |
2016/04/11 | 170 | 172 | 169 | 171 | 136,000 |
2016/04/08 | 168 | 174 | 168 | 171 | 212,000 |
2016/04/07 | 170 | 171 | 169 | 169 | 69,000 |
2016/04/06 | 169 | 171 | 169 | 170 | 171,000 |
2016/04/05 | 174 | 174 | 169 | 169 | 186,000 |
2016/04/04 | 173 | 175 | 172 | 173 | 75,000 |
2016/04/01 | 176 | 177 | 171 | 172 | 440,000 |
2016/03/31 | 177 | 179 | 175 | 175 | 234,000 |
2016/03/30 | 178 | 178 | 176 | 177 | 81,000 |
2016/03/29 | 176 | 181 | 176 | 179 | 67,000 |
2016/03/28 | 174 | 177 | 174 | 177 | 90,000 |
2016/03/25 | 174 | 176 | 172 | 174 | 111,000 |
2016/03/24 | 182 | 182 | 174 | 174 | 108,000 |
2016/03/23 | 184 | 184 | 181 | 182 | 71,000 |
2016/03/22 | 180 | 183 | 177 | 183 | 155,000 |
2016/03/18 | 184 | 184 | 177 | 179 | 198,000 |
2016/03/17 | 187 | 187 | 183 | 184 | 104,000 |
2016/03/16 | 188 | 188 | 185 | 185 | 81,000 |
2016/03/15 | 191 | 192 | 188 | 189 | 143,000 |
2016/03/14 | 191 | 191 | 189 | 191 | 101,000 |
2016/03/11 | 180 | 187 | 180 | 186 | 277,000 |
2016/03/10 | 185 | 185 | 180 | 183 | 138,000 |
2016/03/09 | 185 | 185 | 182 | 183 | 90,000 |
2016/03/08 | 187 | 187 | 184 | 186 | 223,000 |
2016/03/07 | 188 | 189 | 187 | 188 | 251,000 |
2016/03/04 | 185 | 189 | 185 | 188 | 133,000 |
2016/03/03 | 184 | 187 | 183 | 187 | 138,000 |
2016/03/02 | 185 | 187 | 183 | 184 | 275,000 |
2016/03/01 | 180 | 183 | 178 | 182 | 333,000 |
2016/02/29 | 182 | 183 | 178 | 180 | 225,000 |
2016/02/26 | 183 | 184 | 180 | 180 | 82,000 |
2016/02/25 | 177 | 186 | 177 | 182 | 323,000 |
2016/02/24 | 177 | 182 | 176 | 179 | 214,000 |
2016/02/23 | 177 | 178 | 175 | 177 | 155,000 |
2016/02/22 | 175 | 177 | 175 | 177 | 94,000 |
2016/02/19 | 181 | 181 | 176 | 176 | 121,000 |
2016/02/18 | 179 | 182 | 176 | 181 | 177,000 |
2016/02/17 | 175 | 179 | 175 | 176 | 173,000 |
2016/02/16 | 177 | 179 | 171 | 175 | 171,000 |
2016/02/15 | 174 | 178 | 171 | 177 | 126,000 |
2016/02/12 | 168 | 173 | 167 | 167 | 333,000 |
2016/02/10 | 182 | 184 | 173 | 173 | 320,000 |
2016/02/09 | 181 | 183 | 178 | 181 | 288,000 |
2016/02/08 | 182 | 186 | 181 | 185 | 162,000 |
2016/02/05 | 187 | 187 | 181 | 183 | 165,000 |
2016/02/04 | 187 | 187 | 184 | 184 | 165,000 |
2016/02/03 | 182 | 186 | 182 | 186 | 165,000 |
2016/02/02 | 189 | 190 | 177 | 184 | 264,000 |
2016/02/01 | 194 | 194 | 187 | 189 | 219,000 |
2016/01/29 | 196 | 198 | 188 | 197 | 155,000 |
2016/01/28 | 194 | 196 | 193 | 196 | 50,000 |
2016/01/27 | 190 | 193 | 189 | 193 | 51,000 |
2016/01/26 | 190 | 190 | 184 | 185 | 167,000 |
2016/01/25 | 193 | 195 | 193 | 194 | 31,000 |
2016/01/22 | 185 | 193 | 184 | 193 | 126,000 |
2016/01/21 | 189 | 194 | 184 | 184 | 296,000 |
2016/01/20 | 194 | 194 | 188 | 189 | 176,000 |
2016/01/19 | 195 | 195 | 191 | 193 | 163,000 |
2016/01/18 | 187 | 193 | 187 | 193 | 109,000 |
2016/01/15 | 193 | 194 | 191 | 192 | 119,000 |
2016/01/14 | 195 | 197 | 181 | 193 | 256,000 |
2016/01/13 | 196 | 197 | 195 | 196 | 98,000 |
2016/01/12 | 201 | 202 | 195 | 195 | 151,000 |
2016/01/08 | 205 | 207 | 205 | 205 | 145,000 |
2016/01/07 | 207 | 208 | 206 | 206 | 129,000 |
2016/01/06 | 208 | 208 | 207 | 208 | 140,000 |
2016/01/05 | 207 | 209 | 207 | 208 | 79,000 |
2016/01/04 | 208 | 209 | 207 | 207 | 80,000 |