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 |
---|---|---|---|---|---|
2018/12/28 | 605 | 616 | 603 | 613 | 18,700 |
2018/12/27 | 617 | 620 | 606 | 617 | 27,400 |
2018/12/26 | 593 | 606 | 593 | 597 | 17,900 |
2018/12/25 | 581 | 607 | 581 | 590 | 19,300 |
2018/12/21 | 638 | 647 | 615 | 623 | 25,400 |
2018/12/20 | 644 | 653 | 630 | 638 | 41,800 |
2018/12/19 | 650 | 655 | 641 | 644 | 21,700 |
2018/12/18 | 667 | 668 | 648 | 650 | 15,900 |
2018/12/17 | 676 | 681 | 668 | 669 | 12,600 |
2018/12/14 | 673 | 680 | 662 | 676 | 37,600 |
2018/12/13 | 701 | 705 | 688 | 690 | 28,200 |
2018/12/12 | 716 | 738 | 701 | 709 | 30,000 |
2018/12/11 | 775 | 775 | 713 | 715 | 31,700 |
2018/12/10 | 780 | 786 | 760 | 765 | 20,300 |
2018/12/07 | 819 | 819 | 794 | 798 | 16,400 |
2018/12/06 | 816 | 823 | 806 | 820 | 18,500 |
2018/12/05 | 829 | 840 | 811 | 815 | 23,500 |
2018/12/04 | 861 | 861 | 840 | 844 | 12,900 |
2018/12/03 | 843 | 873 | 843 | 860 | 18,700 |
2018/11/30 | 832 | 844 | 829 | 837 | 9,200 |
2018/11/29 | 817 | 834 | 816 | 832 | 9,900 |
2018/11/28 | 830 | 836 | 806 | 807 | 15,200 |
2018/11/27 | 808 | 846 | 808 | 835 | 13,900 |
2018/11/26 | 802 | 816 | 796 | 807 | 12,000 |
2018/11/22 | 824 | 831 | 812 | 817 | 8,300 |
2018/11/21 | 822 | 827 | 814 | 820 | 9,800 |
2018/11/20 | 827 | 837 | 818 | 837 | 15,500 |
2018/11/19 | 847 | 858 | 820 | 828 | 14,800 |
2018/11/16 | 863 | 868 | 850 | 851 | 10,400 |
2018/11/15 | 866 | 879 | 860 | 863 | 13,200 |
2018/11/14 | 908 | 911 | 872 | 877 | 14,600 |
2018/11/13 | 906 | 912 | 902 | 908 | 12,700 |
2018/11/12 | 912 | 921 | 912 | 916 | 10,800 |
2018/11/09 | 928 | 928 | 915 | 915 | 7,700 |
2018/11/08 | 925 | 938 | 925 | 926 | 11,800 |
2018/11/07 | 924 | 949 | 916 | 920 | 13,700 |
2018/11/06 | 931 | 936 | 923 | 923 | 7,500 |
2018/11/05 | 924 | 944 | 924 | 924 | 11,800 |
2018/11/02 | 926 | 934 | 917 | 927 | 14,400 |
2018/11/01 | 916 | 934 | 913 | 918 | 14,300 |
2018/10/31 | 915 | 938 | 911 | 924 | 23,800 |
2018/10/30 | 894 | 929 | 894 | 908 | 30,400 |
2018/10/29 | 942 | 952 | 892 | 892 | 31,000 |
2018/10/26 | 960 | 966 | 934 | 942 | 19,100 |
2018/10/25 | 997 | 997 | 959 | 960 | 20,500 |
2018/10/24 | 1,013 | 1,022 | 999 | 1,020 | 13,000 |
2018/10/23 | 1,036 | 1,036 | 1,006 | 1,008 | 24,800 |
2018/10/22 | 1,031 | 1,043 | 1,031 | 1,036 | 9,300 |
2018/10/19 | 1,045 | 1,049 | 1,027 | 1,043 | 19,200 |
2018/10/18 | 1,061 | 1,061 | 1,038 | 1,046 | 11,000 |
2018/10/17 | 1,054 | 1,063 | 1,043 | 1,048 | 11,300 |
2018/10/16 | 1,019 | 1,037 | 1,011 | 1,035 | 17,500 |
2018/10/15 | 1,055 | 1,055 | 1,010 | 1,021 | 23,200 |
2018/10/12 | 1,075 | 1,080 | 1,059 | 1,064 | 17,800 |
2018/10/11 | 1,107 | 1,113 | 1,071 | 1,075 | 18,000 |
2018/10/10 | 1,116 | 1,139 | 1,113 | 1,115 | 12,800 |
2018/10/09 | 1,160 | 1,160 | 1,110 | 1,115 | 24,700 |
2018/10/05 | 1,165 | 1,166 | 1,151 | 1,157 | 9,200 |
2018/10/04 | 1,188 | 1,195 | 1,164 | 1,168 | 17,900 |
2018/10/03 | 1,201 | 1,207 | 1,181 | 1,183 | 27,400 |
2018/10/02 | 1,217 | 1,230 | 1,206 | 1,211 | 20,300 |
2018/10/01 | 1,232 | 1,232 | 1,209 | 1,218 | 7,200 |
2018/09/28 | 1,275 | 1,275 | 1,230 | 1,232 | 18,800 |
2018/09/27 | 1,246 | 1,290 | 1,231 | 1,290 | 21,400 |
2018/09/26 | 1,283 | 1,284 | 1,226 | 1,226 | 28,800 |
2018/09/25 | 1,260 | 1,304 | 1,260 | 1,293 | 31,200 |
2018/09/21 | 1,262 | 1,284 | 1,248 | 1,253 | 23,700 |
2018/09/20 | 1,250 | 1,280 | 1,231 | 1,253 | 36,200 |
2018/09/19 | 1,236 | 1,254 | 1,232 | 1,250 | 13,400 |
2018/09/18 | 1,201 | 1,251 | 1,201 | 1,221 | 14,500 |
2018/09/14 | 1,235 | 1,236 | 1,220 | 1,220 | 24,600 |
2018/09/13 | 1,203 | 1,231 | 1,201 | 1,224 | 6,900 |
2018/09/12 | 1,219 | 1,241 | 1,194 | 1,216 | 14,000 |
2018/09/11 | 1,215 | 1,218 | 1,182 | 1,214 | 10,200 |
2018/09/10 | 1,190 | 1,220 | 1,190 | 1,215 | 5,300 |
2018/09/07 | 1,198 | 1,203 | 1,180 | 1,189 | 13,900 |
2018/09/06 | 1,219 | 1,225 | 1,206 | 1,210 | 12,400 |
2018/09/05 | 1,240 | 1,240 | 1,225 | 1,229 | 8,400 |
2018/09/04 | 1,235 | 1,242 | 1,229 | 1,240 | 8,900 |
2018/09/03 | 1,248 | 1,248 | 1,234 | 1,242 | 15,700 |
2018/08/31 | 1,258 | 1,274 | 1,245 | 1,245 | 9,100 |
2018/08/30 | 1,258 | 1,263 | 1,244 | 1,263 | 6,700 |
2018/08/29 | 1,233 | 1,285 | 1,233 | 1,264 | 17,900 |
2018/08/28 | 1,254 | 1,266 | 1,236 | 1,236 | 5,300 |
2018/08/27 | 1,203 | 1,251 | 1,203 | 1,245 | 11,800 |
2018/08/24 | 1,214 | 1,214 | 1,200 | 1,204 | 10,500 |
2018/08/23 | 1,207 | 1,224 | 1,199 | 1,202 | 7,000 |
2018/08/22 | 1,222 | 1,222 | 1,207 | 1,210 | 6,500 |
2018/08/21 | 1,205 | 1,217 | 1,187 | 1,208 | 8,700 |
2018/08/20 | 1,235 | 1,245 | 1,197 | 1,214 | 8,300 |
2018/08/17 | 1,200 | 1,252 | 1,197 | 1,235 | 14,600 |
2018/08/16 | 1,202 | 1,211 | 1,182 | 1,197 | 7,700 |
2018/08/15 | 1,243 | 1,249 | 1,200 | 1,202 | 9,900 |
2018/08/14 | 1,200 | 1,257 | 1,200 | 1,243 | 16,100 |
2018/08/13 | 1,212 | 1,237 | 1,181 | 1,200 | 15,600 |
2018/08/10 | 1,288 | 1,288 | 1,242 | 1,242 | 9,100 |
2018/08/09 | 1,273 | 1,276 | 1,242 | 1,268 | 15,900 |
2018/08/08 | 1,275 | 1,288 | 1,266 | 1,272 | 17,100 |
2018/08/07 | 1,244 | 1,277 | 1,223 | 1,275 | 9,700 |
2018/08/06 | 1,231 | 1,277 | 1,201 | 1,250 | 13,900 |
2018/08/03 | 1,293 | 1,293 | 1,268 | 1,278 | 13,700 |
2018/08/02 | 1,297 | 1,315 | 1,270 | 1,292 | 27,000 |
2018/08/01 | 1,269 | 1,318 | 1,244 | 1,281 | 19,700 |
2018/07/31 | 1,293 | 1,293 | 1,228 | 1,249 | 11,200 |
2018/07/30 | 1,296 | 1,319 | 1,266 | 1,296 | 35,500 |
2018/07/27 | 1,258 | 1,306 | 1,257 | 1,299 | 6,900 |
2018/07/26 | 1,254 | 1,274 | 1,243 | 1,262 | 7,600 |
2018/07/25 | 1,241 | 1,275 | 1,219 | 1,239 | 7,000 |
2018/07/24 | 1,225 | 1,251 | 1,210 | 1,239 | 9,700 |
2018/07/23 | 1,154 | 1,234 | 1,154 | 1,215 | 16,000 |
2018/07/20 | 1,164 | 1,179 | 1,157 | 1,159 | 15,500 |
2018/07/19 | 1,151 | 1,172 | 1,146 | 1,164 | 5,500 |
2018/07/18 | 1,150 | 1,180 | 1,144 | 1,157 | 5,700 |
2018/07/17 | 1,119 | 1,147 | 1,119 | 1,138 | 6,700 |
2018/07/13 | 1,140 | 1,144 | 1,119 | 1,119 | 6,800 |
2018/07/12 | 1,143 | 1,174 | 1,143 | 1,150 | 9,400 |
2018/07/11 | 1,160 | 1,160 | 1,113 | 1,133 | 6,300 |
2018/07/10 | 1,170 | 1,195 | 1,152 | 1,152 | 13,000 |
2018/07/09 | 1,166 | 1,209 | 1,166 | 1,174 | 6,000 |
2018/07/06 | 1,149 | 1,182 | 1,128 | 1,182 | 10,800 |
2018/07/05 | 1,167 | 1,167 | 1,105 | 1,128 | 16,600 |
2018/07/04 | 1,178 | 1,189 | 1,178 | 1,180 | 5,100 |
2018/07/03 | 1,210 | 1,210 | 1,181 | 1,190 | 9,000 |
2018/07/02 | 1,255 | 1,255 | 1,190 | 1,191 | 14,800 |
2018/06/29 | 1,251 | 1,262 | 1,240 | 1,242 | 6,300 |
2018/06/28 | 1,218 | 1,292 | 1,215 | 1,251 | 9,300 |
2018/06/27 | 1,244 | 1,244 | 1,222 | 1,222 | 4,100 |
2018/06/26 | 1,207 | 1,240 | 1,206 | 1,239 | 7,300 |
2018/06/25 | 1,217 | 1,237 | 1,202 | 1,206 | 8,700 |
2018/06/22 | 1,218 | 1,258 | 1,204 | 1,245 | 9,900 |
2018/06/21 | 1,276 | 1,276 | 1,207 | 1,226 | 15,000 |
2018/06/20 | 1,295 | 1,302 | 1,263 | 1,279 | 17,600 |
2018/06/19 | 1,289 | 1,295 | 1,265 | 1,294 | 6,500 |
2018/06/18 | 1,330 | 1,330 | 1,279 | 1,281 | 8,300 |
2018/06/15 | 1,329 | 1,354 | 1,320 | 1,320 | 7,400 |
2018/06/14 | 1,288 | 1,340 | 1,288 | 1,321 | 8,600 |
2018/06/13 | 1,288 | 1,304 | 1,287 | 1,299 | 3,000 |
2018/06/12 | 1,307 | 1,307 | 1,282 | 1,293 | 3,400 |
2018/06/11 | 1,305 | 1,318 | 1,295 | 1,295 | 5,000 |
2018/06/08 | 1,263 | 1,309 | 1,259 | 1,303 | 22,800 |
2018/06/07 | 1,286 | 1,290 | 1,270 | 1,285 | 5,300 |
2018/06/06 | 1,291 | 1,295 | 1,261 | 1,265 | 6,000 |
2018/06/05 | 1,306 | 1,312 | 1,297 | 1,298 | 6,700 |
2018/06/04 | 1,225 | 1,318 | 1,215 | 1,318 | 13,800 |
2018/06/01 | 1,228 | 1,242 | 1,200 | 1,224 | 10,400 |
2018/05/31 | 1,256 | 1,271 | 1,213 | 1,220 | 13,600 |
2018/05/30 | 1,245 | 1,264 | 1,240 | 1,256 | 4,500 |
2018/05/29 | 1,282 | 1,287 | 1,262 | 1,272 | 5,000 |
2018/05/28 | 1,278 | 1,288 | 1,275 | 1,282 | 2,700 |
2018/05/25 | 1,275 | 1,277 | 1,262 | 1,270 | 4,500 |
2018/05/24 | 1,303 | 1,310 | 1,276 | 1,287 | 6,700 |
2018/05/23 | 1,323 | 1,323 | 1,305 | 1,316 | 8,700 |
2018/05/22 | 1,314 | 1,325 | 1,300 | 1,325 | 9,400 |
2018/05/21 | 1,311 | 1,313 | 1,285 | 1,310 | 6,900 |
2018/05/18 | 1,320 | 1,320 | 1,308 | 1,317 | 5,300 |
2018/05/17 | 1,304 | 1,317 | 1,298 | 1,316 | 6,200 |
2018/05/16 | 1,274 | 1,302 | 1,266 | 1,296 | 11,600 |
2018/05/15 | 1,293 | 1,306 | 1,275 | 1,280 | 11,300 |
2018/05/14 | 1,355 | 1,355 | 1,288 | 1,290 | 30,300 |
2018/05/11 | 1,335 | 1,380 | 1,322 | 1,372 | 11,500 |
2018/05/10 | 1,343 | 1,345 | 1,325 | 1,345 | 5,700 |
2018/05/09 | 1,321 | 1,346 | 1,307 | 1,333 | 13,800 |
2018/05/08 | 1,320 | 1,334 | 1,319 | 1,334 | 8,500 |
2018/05/07 | 1,304 | 1,311 | 1,294 | 1,311 | 4,800 |
2018/05/02 | 1,290 | 1,316 | 1,281 | 1,314 | 5,800 |
2018/05/01 | 1,298 | 1,298 | 1,260 | 1,290 | 15,900 |
2018/04/27 | 1,332 | 1,332 | 1,303 | 1,313 | 9,900 |
2018/04/26 | 1,333 | 1,335 | 1,317 | 1,333 | 11,100 |
2018/04/25 | 1,322 | 1,322 | 1,300 | 1,319 | 11,000 |
2018/04/24 | 1,316 | 1,337 | 1,302 | 1,336 | 10,400 |
2018/04/23 | 1,286 | 1,310 | 1,286 | 1,303 | 5,900 |
2018/04/20 | 1,297 | 1,302 | 1,274 | 1,280 | 15,000 |
2018/04/19 | 1,309 | 1,309 | 1,285 | 1,297 | 10,300 |
2018/04/18 | 1,279 | 1,297 | 1,272 | 1,297 | 9,100 |
2018/04/17 | 1,285 | 1,288 | 1,275 | 1,275 | 2,800 |
2018/04/16 | 1,290 | 1,300 | 1,278 | 1,294 | 8,500 |
2018/04/13 | 1,267 | 1,303 | 1,267 | 1,297 | 11,500 |
2018/04/12 | 1,263 | 1,267 | 1,259 | 1,266 | 7,400 |
2018/04/11 | 1,256 | 1,267 | 1,251 | 1,264 | 5,600 |
2018/04/10 | 1,247 | 1,264 | 1,242 | 1,256 | 6,200 |
2018/04/09 | 1,247 | 1,267 | 1,246 | 1,260 | 7,900 |
2018/04/06 | 1,272 | 1,274 | 1,254 | 1,259 | 7,500 |
2018/04/05 | 1,235 | 1,275 | 1,234 | 1,273 | 12,100 |
2018/04/04 | 1,211 | 1,240 | 1,210 | 1,235 | 14,300 |
2018/04/03 | 1,211 | 1,221 | 1,208 | 1,211 | 6,300 |
2018/04/02 | 1,244 | 1,244 | 1,214 | 1,215 | 8,600 |
2018/03/30 | 1,253 | 1,253 | 1,240 | 1,247 | 4,800 |
2018/03/29 | 1,257 | 1,269 | 1,230 | 1,253 | 10,400 |
2018/03/28 | 1,227 | 1,255 | 1,224 | 1,253 | 10,700 |
2018/03/27 | 1,232 | 1,257 | 1,230 | 1,256 | 21,000 |
2018/03/26 | 1,223 | 1,236 | 1,212 | 1,228 | 22,700 |
2018/03/23 | 1,269 | 1,274 | 1,223 | 1,234 | 21,100 |
2018/03/22 | 1,282 | 1,286 | 1,273 | 1,282 | 6,400 |
2018/03/20 | 1,290 | 1,297 | 1,278 | 1,289 | 13,800 |
2018/03/19 | 1,285 | 1,285 | 1,269 | 1,281 | 6,600 |
2018/03/16 | 1,303 | 1,303 | 1,282 | 1,289 | 6,700 |
2018/03/15 | 1,303 | 1,314 | 1,290 | 1,294 | 11,900 |
2018/03/14 | 1,300 | 1,315 | 1,295 | 1,311 | 7,300 |
2018/03/13 | 1,303 | 1,321 | 1,296 | 1,314 | 11,300 |
2018/03/12 | 1,291 | 1,307 | 1,291 | 1,307 | 6,100 |
2018/03/09 | 1,297 | 1,325 | 1,280 | 1,286 | 18,300 |
2018/03/08 | 1,298 | 1,320 | 1,286 | 1,296 | 9,100 |
2018/03/07 | 1,308 | 1,332 | 1,284 | 1,298 | 16,200 |
2018/03/06 | 1,323 | 1,344 | 1,309 | 1,323 | 17,800 |
2018/03/05 | 1,318 | 1,325 | 1,302 | 1,317 | 21,400 |
2018/03/02 | 1,331 | 1,343 | 1,326 | 1,335 | 15,300 |
2018/03/01 | 1,364 | 1,364 | 1,330 | 1,335 | 16,800 |
2018/02/28 | 1,388 | 1,393 | 1,368 | 1,368 | 12,000 |
2018/02/27 | 1,410 | 1,412 | 1,392 | 1,392 | 8,800 |
2018/02/26 | 1,400 | 1,415 | 1,400 | 1,403 | 5,500 |
2018/02/23 | 1,390 | 1,401 | 1,383 | 1,399 | 8,700 |
2018/02/22 | 1,418 | 1,418 | 1,397 | 1,403 | 4,300 |
2018/02/21 | 1,422 | 1,426 | 1,406 | 1,412 | 8,400 |
2018/02/20 | 1,450 | 1,450 | 1,417 | 1,430 | 8,300 |
2018/02/19 | 1,390 | 1,459 | 1,390 | 1,450 | 12,100 |
2018/02/16 | 1,392 | 1,408 | 1,382 | 1,383 | 9,200 |
2018/02/15 | 1,395 | 1,410 | 1,379 | 1,389 | 8,900 |
2018/02/14 | 1,412 | 1,412 | 1,370 | 1,385 | 21,500 |
2018/02/13 | 1,464 | 1,527 | 1,402 | 1,407 | 26,300 |
2018/02/09 | 1,437 | 1,489 | 1,437 | 1,471 | 30,000 |
2018/02/08 | 1,521 | 1,573 | 1,498 | 1,507 | 15,800 |
2018/02/07 | 1,541 | 1,634 | 1,521 | 1,521 | 23,200 |
2018/02/06 | 1,575 | 1,576 | 1,486 | 1,514 | 26,000 |
2018/02/05 | 1,611 | 1,616 | 1,591 | 1,591 | 17,000 |
2018/02/02 | 1,647 | 1,660 | 1,629 | 1,637 | 12,600 |
2018/02/01 | 1,600 | 1,660 | 1,595 | 1,656 | 24,100 |
2018/01/31 | 1,593 | 1,604 | 1,576 | 1,576 | 11,600 |
2018/01/30 | 1,610 | 1,610 | 1,582 | 1,582 | 11,400 |
2018/01/29 | 1,600 | 1,614 | 1,598 | 1,599 | 9,900 |
2018/01/26 | 1,618 | 1,621 | 1,600 | 1,602 | 12,200 |
2018/01/25 | 1,632 | 1,632 | 1,612 | 1,621 | 14,800 |
2018/01/24 | 1,658 | 1,658 | 1,631 | 1,642 | 6,900 |
2018/01/23 | 1,650 | 1,663 | 1,634 | 1,656 | 9,300 |
2018/01/22 | 1,641 | 1,647 | 1,633 | 1,636 | 3,800 |
2018/01/19 | 1,660 | 1,662 | 1,638 | 1,642 | 7,200 |
2018/01/18 | 1,667 | 1,667 | 1,642 | 1,647 | 8,800 |
2018/01/17 | 1,685 | 1,685 | 1,665 | 1,665 | 18,500 |
2018/01/16 | 1,699 | 1,699 | 1,685 | 1,686 | 6,900 |
2018/01/15 | 1,690 | 1,697 | 1,679 | 1,695 | 10,200 |
2018/01/12 | 1,699 | 1,699 | 1,668 | 1,690 | 12,200 |
2018/01/11 | 1,693 | 1,699 | 1,685 | 1,698 | 9,000 |
2018/01/10 | 1,680 | 1,694 | 1,677 | 1,690 | 7,100 |
2018/01/09 | 1,693 | 1,693 | 1,672 | 1,684 | 7,200 |
2018/01/05 | 1,691 | 1,700 | 1,676 | 1,693 | 10,900 |
2018/01/04 | 1,651 | 1,687 | 1,645 | 1,682 | 13,900 |