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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,630 | 1,649 | 1,621 | 1,641 | 6,900 |
| 2017/12/28 | 1,622 | 1,630 | 1,619 | 1,626 | 6,200 |
| 2017/12/27 | 1,622 | 1,636 | 1,622 | 1,629 | 3,900 |
| 2017/12/26 | 1,637 | 1,637 | 1,601 | 1,619 | 7,500 |
| 2017/12/25 | 1,635 | 1,635 | 1,617 | 1,627 | 8,500 |
| 2017/12/22 | 1,660 | 1,674 | 1,625 | 1,634 | 16,800 |
| 2017/12/21 | 1,666 | 1,669 | 1,650 | 1,653 | 13,200 |
| 2017/12/20 | 1,676 | 1,685 | 1,664 | 1,672 | 19,000 |
| 2017/12/19 | 1,671 | 1,679 | 1,652 | 1,663 | 13,200 |
| 2017/12/18 | 1,681 | 1,683 | 1,656 | 1,676 | 13,100 |
| 2017/12/15 | 1,691 | 1,691 | 1,668 | 1,681 | 8,100 |
| 2017/12/14 | 1,699 | 1,699 | 1,673 | 1,688 | 6,900 |
| 2017/12/13 | 1,699 | 1,702 | 1,684 | 1,700 | 15,700 |
| 2017/12/12 | 1,683 | 1,698 | 1,677 | 1,696 | 8,700 |
| 2017/12/11 | 1,637 | 1,674 | 1,629 | 1,671 | 8,800 |
| 2017/12/08 | 1,622 | 1,646 | 1,622 | 1,637 | 24,700 |
| 2017/12/07 | 1,661 | 1,661 | 1,635 | 1,637 | 7,000 |
| 2017/12/06 | 1,680 | 1,690 | 1,651 | 1,653 | 9,400 |
| 2017/12/05 | 1,681 | 1,699 | 1,674 | 1,697 | 6,100 |
| 2017/12/04 | 1,688 | 1,689 | 1,670 | 1,675 | 3,600 |
| 2017/12/01 | 1,671 | 1,685 | 1,659 | 1,679 | 7,500 |
| 2017/11/30 | 1,700 | 1,700 | 1,666 | 1,670 | 10,300 |
| 2017/11/29 | 1,689 | 1,703 | 1,683 | 1,695 | 10,500 |
| 2017/11/28 | 1,674 | 1,684 | 1,672 | 1,673 | 5,800 |
| 2017/11/27 | 1,640 | 1,686 | 1,563 | 1,679 | 18,200 |
| 2017/11/24 | 1,639 | 1,640 | 1,620 | 1,634 | 13,100 |
| 2017/11/22 | 1,660 | 1,660 | 1,642 | 1,642 | 8,300 |
| 2017/11/21 | 1,659 | 1,670 | 1,659 | 1,666 | 3,500 |
| 2017/11/20 | 1,634 | 1,663 | 1,634 | 1,654 | 14,200 |
| 2017/11/17 | 1,646 | 1,656 | 1,625 | 1,634 | 14,800 |
| 2017/11/16 | 1,646 | 1,651 | 1,628 | 1,628 | 9,500 |
| 2017/11/15 | 1,659 | 1,659 | 1,630 | 1,639 | 11,900 |
| 2017/11/14 | 1,670 | 1,672 | 1,654 | 1,660 | 8,600 |
| 2017/11/13 | 1,663 | 1,680 | 1,651 | 1,679 | 13,400 |
| 2017/11/10 | 1,651 | 1,663 | 1,651 | 1,663 | 6,600 |
| 2017/11/09 | 1,660 | 1,682 | 1,642 | 1,682 | 25,000 |
| 2017/11/08 | 1,654 | 1,660 | 1,651 | 1,658 | 10,800 |
| 2017/11/07 | 1,661 | 1,666 | 1,658 | 1,663 | 6,500 |
| 2017/11/06 | 1,699 | 1,700 | 1,656 | 1,665 | 18,900 |
| 2017/11/02 | 1,694 | 1,705 | 1,683 | 1,699 | 7,200 |
| 2017/11/01 | 1,700 | 1,700 | 1,676 | 1,694 | 14,900 |
| 2017/10/31 | 1,707 | 1,719 | 1,686 | 1,700 | 9,900 |
| 2017/10/30 | 1,718 | 1,721 | 1,695 | 1,712 | 39,800 |
| 2017/10/27 | 1,687 | 1,722 | 1,687 | 1,705 | 17,500 |
| 2017/10/26 | 1,690 | 1,697 | 1,687 | 1,697 | 9,800 |
| 2017/10/25 | 1,691 | 1,726 | 1,688 | 1,706 | 22,900 |
| 2017/10/24 | 1,673 | 1,697 | 1,667 | 1,689 | 9,800 |
| 2017/10/23 | 1,661 | 1,669 | 1,653 | 1,667 | 10,200 |
| 2017/10/20 | 1,660 | 1,677 | 1,656 | 1,656 | 20,500 |
| 2017/10/19 | 1,670 | 1,680 | 1,662 | 1,666 | 14,800 |
| 2017/10/18 | 1,708 | 1,708 | 1,669 | 1,683 | 13,200 |
| 2017/10/17 | 1,715 | 1,715 | 1,692 | 1,710 | 10,200 |
| 2017/10/16 | 1,727 | 1,739 | 1,680 | 1,713 | 34,500 |
| 2017/10/13 | 1,675 | 1,726 | 1,675 | 1,713 | 27,700 |
| 2017/10/12 | 1,699 | 1,699 | 1,676 | 1,684 | 12,500 |
| 2017/10/11 | 1,695 | 1,695 | 1,680 | 1,689 | 7,700 |
| 2017/10/10 | 1,693 | 1,704 | 1,683 | 1,686 | 14,900 |
| 2017/10/06 | 1,684 | 1,724 | 1,682 | 1,693 | 11,600 |
| 2017/10/05 | 1,695 | 1,703 | 1,687 | 1,694 | 20,500 |
| 2017/10/04 | 1,699 | 1,711 | 1,696 | 1,705 | 9,400 |
| 2017/10/03 | 1,703 | 1,731 | 1,700 | 1,710 | 8,000 |
| 2017/10/02 | 1,729 | 1,729 | 1,697 | 1,699 | 21,700 |
| 2017/09/29 | 1,742 | 1,742 | 1,711 | 1,729 | 6,900 |
| 2017/09/28 | 1,719 | 1,740 | 1,700 | 1,737 | 13,300 |
| 2017/09/27 | 1,716 | 1,716 | 1,683 | 1,712 | 4,000 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 170 | 172 | 169 | 172 | 229,000 |
| 2017/09/25 | 170 | 171 | 170 | 171 | 124,000 |
| 2017/09/22 | 172 | 172 | 170 | 171 | 143,000 |
| 2017/09/21 | 173 | 173 | 171 | 172 | 81,000 |
| 2017/09/20 | 171 | 171 | 169 | 170 | 132,000 |
| 2017/09/19 | 170 | 172 | 169 | 170 | 235,000 |
| 2017/09/15 | 169 | 170 | 169 | 170 | 49,000 |
| 2017/09/14 | 168 | 170 | 168 | 169 | 74,000 |
| 2017/09/13 | 170 | 170 | 168 | 169 | 79,000 |
| 2017/09/12 | 168 | 169 | 168 | 168 | 114,000 |
| 2017/09/11 | 169 | 169 | 168 | 169 | 60,000 |
| 2017/09/08 | 169 | 169 | 167 | 169 | 184,000 |
| 2017/09/07 | 169 | 169 | 167 | 169 | 239,000 |
| 2017/09/06 | 169 | 169 | 168 | 168 | 266,000 |
| 2017/09/05 | 168 | 169 | 168 | 168 | 35,000 |
| 2017/09/04 | 169 | 170 | 168 | 169 | 120,000 |
| 2017/09/01 | 171 | 171 | 169 | 170 | 192,000 |
| 2017/08/31 | 167 | 169 | 167 | 169 | 161,000 |
| 2017/08/30 | 170 | 170 | 170 | 170 | 19,000 |
| 2017/08/29 | 169 | 169 | 168 | 169 | 54,000 |
| 2017/08/28 | 169 | 170 | 169 | 169 | 157,000 |
| 2017/08/25 | 169 | 169 | 168 | 169 | 295,000 |
| 2017/08/24 | 170 | 170 | 169 | 169 | 43,000 |
| 2017/08/23 | 169 | 171 | 169 | 170 | 115,000 |
| 2017/08/22 | 168 | 169 | 167 | 169 | 53,000 |
| 2017/08/21 | 167 | 168 | 166 | 168 | 46,000 |
| 2017/08/18 | 167 | 169 | 167 | 168 | 100,000 |
| 2017/08/17 | 168 | 168 | 167 | 168 | 22,000 |
| 2017/08/16 | 169 | 169 | 167 | 167 | 146,000 |
| 2017/08/15 | 171 | 171 | 170 | 170 | 38,000 |
| 2017/08/14 | 169 | 171 | 167 | 171 | 101,000 |
| 2017/08/10 | 169 | 170 | 168 | 170 | 35,000 |
| 2017/08/09 | 170 | 170 | 169 | 169 | 50,000 |
| 2017/08/08 | 171 | 171 | 170 | 171 | 15,000 |
| 2017/08/07 | 170 | 171 | 169 | 171 | 86,000 |
| 2017/08/04 | 169 | 170 | 169 | 170 | 32,000 |
| 2017/08/03 | 169 | 169 | 167 | 168 | 220,000 |
| 2017/08/02 | 170 | 172 | 169 | 172 | 30,000 |
| 2017/08/01 | 169 | 170 | 169 | 170 | 25,000 |
| 2017/07/31 | 170 | 170 | 168 | 168 | 69,000 |
| 2017/07/28 | 169 | 170 | 169 | 170 | 48,000 |
| 2017/07/27 | 169 | 170 | 168 | 170 | 71,000 |
| 2017/07/26 | 169 | 169 | 168 | 169 | 45,000 |
| 2017/07/25 | 169 | 169 | 168 | 168 | 22,000 |
| 2017/07/24 | 169 | 169 | 167 | 168 | 77,000 |
| 2017/07/21 | 170 | 170 | 168 | 169 | 67,000 |
| 2017/07/20 | 169 | 173 | 169 | 170 | 174,000 |
| 2017/07/19 | 166 | 169 | 165 | 168 | 86,000 |
| 2017/07/18 | 165 | 166 | 165 | 166 | 29,000 |
| 2017/07/14 | 163 | 165 | 163 | 165 | 72,000 |
| 2017/07/13 | 163 | 163 | 162 | 163 | 58,000 |
| 2017/07/12 | 163 | 164 | 162 | 163 | 74,000 |
| 2017/07/11 | 163 | 164 | 163 | 163 | 51,000 |
| 2017/07/10 | 164 | 164 | 163 | 163 | 32,000 |
| 2017/07/07 | 165 | 165 | 164 | 164 | 48,000 |
| 2017/07/06 | 163 | 165 | 163 | 165 | 56,000 |
| 2017/07/05 | 164 | 164 | 163 | 164 | 79,000 |
| 2017/07/04 | 164 | 166 | 164 | 164 | 78,000 |
| 2017/07/03 | 163 | 165 | 162 | 164 | 78,000 |
| 2017/06/30 | 163 | 163 | 162 | 163 | 176,000 |
| 2017/06/29 | 163 | 163 | 161 | 163 | 83,000 |
| 2017/06/28 | 163 | 163 | 162 | 163 | 49,000 |
| 2017/06/27 | 161 | 163 | 161 | 163 | 30,000 |
| 2017/06/26 | 162 | 163 | 162 | 162 | 52,000 |
| 2017/06/23 | 165 | 165 | 163 | 163 | 104,000 |
| 2017/06/22 | 165 | 166 | 165 | 165 | 25,000 |
| 2017/06/21 | 167 | 167 | 165 | 165 | 130,000 |
| 2017/06/20 | 170 | 170 | 167 | 168 | 226,000 |
| 2017/06/19 | 167 | 168 | 167 | 168 | 24,000 |
| 2017/06/16 | 166 | 167 | 166 | 167 | 85,000 |
| 2017/06/15 | 167 | 168 | 166 | 166 | 79,000 |
| 2017/06/14 | 166 | 168 | 166 | 167 | 95,000 |
| 2017/06/13 | 166 | 167 | 166 | 166 | 23,000 |
| 2017/06/12 | 165 | 168 | 165 | 166 | 180,000 |
| 2017/06/09 | 166 | 168 | 165 | 167 | 196,000 |
| 2017/06/08 | 165 | 166 | 165 | 166 | 37,000 |
| 2017/06/07 | 164 | 165 | 163 | 164 | 133,000 |
| 2017/06/06 | 163 | 167 | 163 | 165 | 162,000 |
| 2017/06/05 | 165 | 166 | 163 | 165 | 113,000 |
| 2017/06/02 | 164 | 167 | 163 | 167 | 172,000 |
| 2017/06/01 | 162 | 163 | 162 | 163 | 92,000 |
| 2017/05/31 | 161 | 161 | 160 | 160 | 82,000 |
| 2017/05/30 | 165 | 165 | 161 | 162 | 199,000 |
| 2017/05/29 | 165 | 165 | 164 | 165 | 34,000 |
| 2017/05/26 | 167 | 167 | 166 | 166 | 61,000 |
| 2017/05/25 | 168 | 169 | 168 | 168 | 52,000 |
| 2017/05/24 | 168 | 170 | 167 | 169 | 173,000 |
| 2017/05/23 | 168 | 168 | 167 | 168 | 102,000 |
| 2017/05/22 | 169 | 169 | 168 | 168 | 57,000 |
| 2017/05/19 | 169 | 169 | 168 | 169 | 84,000 |
| 2017/05/18 | 169 | 170 | 166 | 169 | 334,000 |
| 2017/05/17 | 171 | 171 | 170 | 171 | 95,000 |
| 2017/05/16 | 171 | 171 | 170 | 171 | 929,000 |
| 2017/05/15 | 172 | 172 | 171 | 172 | 255,000 |
| 2017/05/12 | 171 | 173 | 170 | 173 | 258,000 |
| 2017/05/11 | 173 | 173 | 171 | 171 | 207,000 |
| 2017/05/10 | 170 | 173 | 169 | 173 | 1,067,000 |
| 2017/05/09 | 169 | 170 | 167 | 170 | 293,000 |
| 2017/05/08 | 170 | 171 | 169 | 169 | 387,000 |
| 2017/05/02 | 167 | 170 | 167 | 169 | 518,000 |
| 2017/05/01 | 167 | 168 | 166 | 168 | 158,000 |
| 2017/04/28 | 167 | 168 | 166 | 166 | 237,000 |
| 2017/04/27 | 166 | 168 | 166 | 167 | 417,000 |
| 2017/04/26 | 166 | 168 | 165 | 167 | 295,000 |
| 2017/04/25 | 163 | 165 | 163 | 164 | 189,000 |
| 2017/04/24 | 162 | 164 | 162 | 163 | 236,000 |
| 2017/04/21 | 160 | 162 | 160 | 160 | 227,000 |
| 2017/04/20 | 157 | 161 | 157 | 159 | 863,000 |
| 2017/04/19 | 158 | 158 | 152 | 156 | 722,000 |
| 2017/04/18 | 158 | 161 | 158 | 159 | 288,000 |
| 2017/04/17 | 160 | 160 | 157 | 158 | 331,000 |
| 2017/04/14 | 160 | 161 | 160 | 161 | 151,000 |
| 2017/04/13 | 161 | 161 | 160 | 160 | 113,000 |
| 2017/04/12 | 162 | 162 | 161 | 161 | 75,000 |
| 2017/04/11 | 163 | 164 | 161 | 162 | 321,000 |
| 2017/04/10 | 163 | 166 | 163 | 165 | 316,000 |
| 2017/04/07 | 164 | 166 | 163 | 163 | 273,000 |
| 2017/04/06 | 167 | 167 | 164 | 165 | 184,000 |
| 2017/04/05 | 169 | 169 | 167 | 167 | 117,000 |
| 2017/04/04 | 170 | 170 | 167 | 169 | 235,000 |
| 2017/04/03 | 169 | 171 | 168 | 170 | 287,000 |
| 2017/03/31 | 175 | 176 | 169 | 169 | 224,000 |
| 2017/03/30 | 175 | 176 | 174 | 174 | 146,000 |
| 2017/03/29 | 175 | 175 | 172 | 174 | 187,000 |
| 2017/03/28 | 176 | 179 | 176 | 178 | 305,000 |
| 2017/03/27 | 175 | 177 | 174 | 176 | 204,000 |
| 2017/03/24 | 172 | 175 | 172 | 174 | 233,000 |
| 2017/03/23 | 172 | 172 | 170 | 171 | 286,000 |
| 2017/03/22 | 172 | 173 | 171 | 173 | 180,000 |
| 2017/03/21 | 178 | 179 | 175 | 175 | 262,000 |
| 2017/03/17 | 179 | 179 | 178 | 179 | 184,000 |
| 2017/03/16 | 177 | 179 | 177 | 177 | 176,000 |
| 2017/03/15 | 178 | 178 | 177 | 178 | 264,000 |
| 2017/03/14 | 178 | 179 | 177 | 178 | 191,000 |
| 2017/03/13 | 178 | 180 | 177 | 178 | 557,000 |
| 2017/03/10 | 177 | 177 | 175 | 177 | 621,000 |
| 2017/03/09 | 175 | 176 | 175 | 176 | 384,000 |
| 2017/03/08 | 174 | 176 | 173 | 175 | 300,000 |
| 2017/03/07 | 174 | 175 | 174 | 174 | 107,000 |
| 2017/03/06 | 173 | 176 | 173 | 174 | 396,000 |
| 2017/03/03 | 173 | 174 | 173 | 173 | 87,000 |
| 2017/03/02 | 174 | 176 | 173 | 173 | 566,000 |
| 2017/03/01 | 171 | 174 | 171 | 174 | 326,000 |
| 2017/02/28 | 172 | 173 | 171 | 171 | 256,000 |
| 2017/02/27 | 172 | 173 | 170 | 172 | 369,000 |
| 2017/02/24 | 171 | 173 | 171 | 173 | 161,000 |
| 2017/02/23 | 172 | 173 | 170 | 171 | 211,000 |
| 2017/02/22 | 174 | 174 | 172 | 172 | 278,000 |
| 2017/02/21 | 172 | 173 | 171 | 173 | 335,000 |
| 2017/02/20 | 170 | 172 | 170 | 172 | 404,000 |
| 2017/02/17 | 168 | 171 | 168 | 171 | 200,000 |
| 2017/02/16 | 168 | 170 | 167 | 168 | 202,000 |
| 2017/02/15 | 168 | 169 | 168 | 169 | 103,000 |
| 2017/02/14 | 169 | 170 | 167 | 167 | 470,000 |
| 2017/02/13 | 170 | 170 | 169 | 170 | 54,000 |
| 2017/02/10 | 168 | 170 | 168 | 170 | 155,000 |
| 2017/02/09 | 168 | 169 | 168 | 168 | 88,000 |
| 2017/02/08 | 169 | 169 | 168 | 168 | 87,000 |
| 2017/02/07 | 168 | 170 | 168 | 170 | 95,000 |
| 2017/02/06 | 170 | 170 | 168 | 169 | 158,000 |
| 2017/02/03 | 167 | 170 | 167 | 169 | 534,000 |
| 2017/02/02 | 168 | 169 | 167 | 168 | 168,000 |
| 2017/02/01 | 167 | 168 | 167 | 167 | 71,000 |
| 2017/01/31 | 167 | 169 | 167 | 167 | 257,000 |
| 2017/01/30 | 169 | 169 | 167 | 168 | 255,000 |
| 2017/01/27 | 169 | 170 | 168 | 169 | 177,000 |
| 2017/01/26 | 169 | 170 | 168 | 169 | 419,000 |
| 2017/01/25 | 168 | 169 | 167 | 167 | 340,000 |
| 2017/01/24 | 169 | 169 | 167 | 167 | 254,000 |
| 2017/01/23 | 169 | 170 | 169 | 169 | 282,000 |
| 2017/01/20 | 170 | 171 | 168 | 169 | 612,000 |
| 2017/01/19 | 169 | 170 | 169 | 170 | 383,000 |
| 2017/01/18 | 168 | 169 | 166 | 168 | 387,000 |
| 2017/01/17 | 167 | 168 | 166 | 168 | 342,000 |
| 2017/01/16 | 168 | 169 | 167 | 168 | 123,000 |
| 2017/01/13 | 168 | 168 | 166 | 168 | 280,000 |
| 2017/01/12 | 169 | 170 | 167 | 168 | 161,000 |
| 2017/01/11 | 170 | 171 | 168 | 170 | 159,000 |
| 2017/01/10 | 170 | 170 | 169 | 170 | 169,000 |
| 2017/01/06 | 170 | 170 | 169 | 170 | 59,000 |
| 2017/01/05 | 168 | 171 | 168 | 171 | 245,000 |
| 2017/01/04 | 168 | 170 | 167 | 170 | 413,000 |