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 |
---|---|---|---|---|---|
2019/12/30 | 656 | 656 | 650 | 656 | 7,200 |
2019/12/27 | 649 | 658 | 646 | 658 | 9,100 |
2019/12/26 | 646 | 649 | 638 | 649 | 17,600 |
2019/12/25 | 653 | 655 | 642 | 643 | 7,100 |
2019/12/24 | 654 | 661 | 649 | 656 | 12,600 |
2019/12/23 | 652 | 654 | 649 | 654 | 10,600 |
2019/12/20 | 650 | 651 | 642 | 651 | 27,700 |
2019/12/19 | 640 | 647 | 635 | 647 | 19,800 |
2019/12/18 | 650 | 650 | 640 | 643 | 20,800 |
2019/12/17 | 650 | 653 | 649 | 652 | 16,700 |
2019/12/16 | 648 | 652 | 643 | 650 | 18,900 |
2019/12/13 | 643 | 652 | 642 | 642 | 55,100 |
2019/12/12 | 644 | 644 | 638 | 643 | 8,200 |
2019/12/11 | 632 | 646 | 628 | 645 | 32,000 |
2019/12/10 | 633 | 635 | 630 | 631 | 9,900 |
2019/12/09 | 638 | 639 | 633 | 633 | 7,700 |
2019/12/06 | 630 | 638 | 630 | 637 | 11,100 |
2019/12/05 | 632 | 632 | 628 | 630 | 7,500 |
2019/12/04 | 617 | 632 | 617 | 631 | 12,500 |
2019/12/03 | 626 | 626 | 621 | 621 | 9,100 |
2019/12/02 | 631 | 633 | 630 | 631 | 6,200 |
2019/11/29 | 631 | 635 | 628 | 629 | 6,100 |
2019/11/28 | 636 | 636 | 630 | 631 | 7,000 |
2019/11/27 | 629 | 638 | 628 | 638 | 12,000 |
2019/11/26 | 626 | 633 | 625 | 629 | 15,100 |
2019/11/25 | 623 | 631 | 623 | 630 | 6,800 |
2019/11/22 | 625 | 636 | 614 | 623 | 38,100 |
2019/11/21 | 629 | 629 | 610 | 622 | 19,800 |
2019/11/20 | 638 | 638 | 622 | 627 | 25,500 |
2019/11/19 | 647 | 647 | 632 | 638 | 16,600 |
2019/11/18 | 640 | 640 | 634 | 637 | 12,300 |
2019/11/15 | 623 | 646 | 622 | 640 | 35,900 |
2019/11/14 | 636 | 639 | 616 | 620 | 24,200 |
2019/11/13 | 630 | 646 | 630 | 634 | 29,200 |
2019/11/12 | 627 | 636 | 622 | 630 | 40,400 |
2019/11/11 | 614 | 632 | 613 | 630 | 38,000 |
2019/11/08 | 611 | 614 | 603 | 608 | 15,700 |
2019/11/07 | 600 | 610 | 600 | 610 | 22,800 |
2019/11/06 | 601 | 604 | 595 | 598 | 20,100 |
2019/11/05 | 596 | 607 | 596 | 601 | 32,100 |
2019/11/01 | 595 | 596 | 588 | 596 | 8,600 |
2019/10/31 | 594 | 601 | 590 | 598 | 25,300 |
2019/10/30 | 586 | 589 | 582 | 589 | 64,900 |
2019/10/29 | 587 | 592 | 585 | 589 | 17,400 |
2019/10/28 | 580 | 587 | 579 | 582 | 18,500 |
2019/10/25 | 572 | 579 | 572 | 578 | 11,700 |
2019/10/24 | 575 | 577 | 571 | 574 | 13,400 |
2019/10/23 | 570 | 576 | 570 | 572 | 25,400 |
2019/10/21 | 576 | 578 | 570 | 576 | 10,600 |
2019/10/18 | 584 | 587 | 575 | 578 | 13,900 |
2019/10/17 | 584 | 584 | 577 | 582 | 10,400 |
2019/10/16 | 589 | 589 | 580 | 584 | 12,200 |
2019/10/15 | 583 | 584 | 578 | 580 | 29,300 |
2019/10/11 | 577 | 580 | 575 | 577 | 13,500 |
2019/10/10 | 577 | 579 | 575 | 577 | 16,900 |
2019/10/09 | 585 | 586 | 582 | 586 | 13,000 |
2019/10/08 | 593 | 601 | 582 | 588 | 18,200 |
2019/10/07 | 600 | 600 | 587 | 590 | 8,200 |
2019/10/04 | 598 | 600 | 588 | 596 | 8,100 |
2019/10/03 | 598 | 605 | 586 | 595 | 6,800 |
2019/10/02 | 590 | 607 | 590 | 603 | 12,500 |
2019/10/01 | 581 | 591 | 581 | 590 | 10,900 |
2019/09/30 | 598 | 598 | 584 | 584 | 12,000 |
2019/09/27 | 608 | 613 | 587 | 598 | 19,400 |
2019/09/26 | 615 | 620 | 608 | 613 | 22,200 |
2019/09/25 | 608 | 618 | 597 | 617 | 37,000 |
2019/09/24 | 597 | 611 | 597 | 606 | 18,300 |
2019/09/20 | 594 | 597 | 587 | 596 | 23,400 |
2019/09/19 | 583 | 593 | 583 | 590 | 11,800 |
2019/09/18 | 589 | 589 | 580 | 584 | 9,400 |
2019/09/17 | 585 | 592 | 584 | 588 | 26,100 |
2019/09/13 | 589 | 592 | 579 | 590 | 50,000 |
2019/09/12 | 592 | 592 | 582 | 589 | 23,300 |
2019/09/11 | 579 | 591 | 575 | 586 | 32,100 |
2019/09/10 | 566 | 579 | 562 | 579 | 32,400 |
2019/09/09 | 565 | 585 | 558 | 560 | 66,300 |
2019/09/06 | 543 | 552 | 538 | 549 | 15,300 |
2019/09/05 | 536 | 541 | 536 | 540 | 11,600 |
2019/09/04 | 531 | 534 | 530 | 530 | 8,700 |
2019/09/03 | 533 | 534 | 532 | 532 | 4,400 |
2019/09/02 | 537 | 537 | 529 | 535 | 13,600 |
2019/08/30 | 532 | 539 | 532 | 539 | 9,000 |
2019/08/29 | 533 | 535 | 531 | 531 | 3,200 |
2019/08/28 | 534 | 535 | 532 | 535 | 5,800 |
2019/08/27 | 537 | 539 | 534 | 534 | 5,200 |
2019/08/26 | 545 | 545 | 532 | 537 | 12,500 |
2019/08/23 | 547 | 549 | 546 | 546 | 2,400 |
2019/08/22 | 552 | 553 | 548 | 550 | 5,400 |
2019/08/21 | 550 | 555 | 546 | 546 | 6,100 |
2019/08/20 | 558 | 558 | 555 | 556 | 10,700 |
2019/08/19 | 553 | 555 | 550 | 550 | 7,700 |
2019/08/16 | 546 | 549 | 543 | 548 | 5,900 |
2019/08/15 | 545 | 551 | 541 | 549 | 8,900 |
2019/08/14 | 548 | 555 | 543 | 555 | 11,500 |
2019/08/13 | 538 | 547 | 537 | 542 | 27,600 |
2019/08/09 | 536 | 537 | 532 | 535 | 8,200 |
2019/08/08 | 532 | 535 | 531 | 532 | 5,000 |
2019/08/07 | 537 | 537 | 531 | 532 | 6,600 |
2019/08/06 | 529 | 535 | 527 | 535 | 28,500 |
2019/08/05 | 533 | 534 | 530 | 532 | 26,600 |
2019/08/02 | 547 | 549 | 535 | 536 | 51,200 |
2019/08/01 | 549 | 551 | 548 | 549 | 10,000 |
2019/07/31 | 551 | 552 | 549 | 549 | 6,700 |
2019/07/30 | 551 | 552 | 550 | 552 | 5,900 |
2019/07/29 | 554 | 554 | 550 | 551 | 4,200 |
2019/07/26 | 552 | 554 | 551 | 553 | 3,100 |
2019/07/25 | 557 | 557 | 552 | 555 | 4,700 |
2019/07/24 | 555 | 557 | 552 | 557 | 23,400 |
2019/07/23 | 550 | 557 | 550 | 554 | 21,000 |
2019/07/22 | 554 | 554 | 551 | 551 | 8,900 |
2019/07/19 | 554 | 554 | 550 | 554 | 35,900 |
2019/07/18 | 554 | 554 | 549 | 551 | 16,100 |
2019/07/17 | 557 | 557 | 552 | 553 | 16,300 |
2019/07/16 | 558 | 559 | 554 | 557 | 23,300 |
2019/07/12 | 553 | 559 | 551 | 557 | 35,400 |
2019/07/11 | 553 | 553 | 549 | 551 | 18,400 |
2019/07/10 | 550 | 552 | 548 | 550 | 27,500 |
2019/07/09 | 550 | 556 | 547 | 549 | 26,300 |
2019/07/08 | 546 | 550 | 546 | 548 | 20,200 |
2019/07/05 | 548 | 552 | 542 | 546 | 37,800 |
2019/07/04 | 546 | 550 | 545 | 546 | 30,500 |
2019/07/03 | 546 | 548 | 542 | 544 | 54,300 |
2019/07/02 | 552 | 552 | 545 | 545 | 32,200 |
2019/07/01 | 558 | 558 | 548 | 552 | 24,900 |
2019/06/28 | 549 | 553 | 548 | 548 | 11,300 |
2019/06/27 | 550 | 553 | 548 | 549 | 14,100 |
2019/06/26 | 562 | 563 | 549 | 549 | 13,500 |
2019/06/25 | 560 | 564 | 558 | 561 | 9,200 |
2019/06/24 | 561 | 563 | 558 | 560 | 6,900 |
2019/06/21 | 565 | 565 | 557 | 557 | 21,900 |
2019/06/20 | 569 | 569 | 564 | 567 | 31,500 |
2019/06/19 | 561 | 563 | 558 | 562 | 20,100 |
2019/06/18 | 569 | 569 | 558 | 559 | 14,800 |
2019/06/17 | 569 | 570 | 565 | 565 | 9,400 |
2019/06/14 | 571 | 571 | 569 | 569 | 11,300 |
2019/06/13 | 575 | 575 | 569 | 572 | 17,100 |
2019/06/12 | 584 | 585 | 575 | 579 | 17,000 |
2019/06/11 | 582 | 585 | 579 | 582 | 7,300 |
2019/06/10 | 582 | 583 | 579 | 581 | 13,300 |
2019/06/07 | 580 | 581 | 576 | 579 | 7,300 |
2019/06/06 | 580 | 584 | 576 | 580 | 11,300 |
2019/06/05 | 576 | 584 | 576 | 584 | 9,000 |
2019/06/04 | 575 | 582 | 569 | 572 | 8,300 |
2019/06/03 | 568 | 575 | 568 | 575 | 10,800 |
2019/05/31 | 573 | 575 | 572 | 574 | 16,900 |
2019/05/30 | 576 | 584 | 575 | 579 | 7,800 |
2019/05/29 | 582 | 587 | 577 | 578 | 9,700 |
2019/05/28 | 597 | 597 | 579 | 579 | 13,800 |
2019/05/27 | 586 | 598 | 586 | 597 | 4,600 |
2019/05/24 | 586 | 598 | 586 | 592 | 10,800 |
2019/05/23 | 598 | 600 | 595 | 596 | 6,100 |
2019/05/22 | 606 | 606 | 597 | 598 | 7,800 |
2019/05/21 | 602 | 602 | 589 | 599 | 10,800 |
2019/05/20 | 610 | 611 | 603 | 604 | 13,600 |
2019/05/17 | 604 | 615 | 604 | 610 | 15,500 |
2019/05/16 | 598 | 603 | 584 | 600 | 14,400 |
2019/05/15 | 578 | 605 | 578 | 601 | 23,200 |
2019/05/14 | 584 | 588 | 576 | 583 | 16,300 |
2019/05/13 | 590 | 602 | 586 | 591 | 18,900 |
2019/05/10 | 598 | 608 | 589 | 596 | 31,800 |
2019/05/09 | 609 | 611 | 600 | 600 | 15,700 |
2019/05/08 | 610 | 611 | 605 | 609 | 23,600 |
2019/05/07 | 627 | 627 | 612 | 617 | 21,900 |
2019/04/26 | 634 | 634 | 626 | 628 | 9,800 |
2019/04/25 | 634 | 640 | 626 | 637 | 15,500 |
2019/04/24 | 642 | 642 | 631 | 633 | 6,700 |
2019/04/23 | 637 | 642 | 631 | 637 | 8,100 |
2019/04/22 | 639 | 639 | 630 | 637 | 11,700 |
2019/04/19 | 647 | 649 | 636 | 636 | 17,100 |
2019/04/18 | 651 | 651 | 645 | 647 | 24,100 |
2019/04/17 | 646 | 653 | 646 | 651 | 21,900 |
2019/04/16 | 648 | 649 | 643 | 645 | 13,200 |
2019/04/15 | 643 | 649 | 641 | 648 | 24,900 |
2019/04/12 | 643 | 643 | 637 | 639 | 12,200 |
2019/04/11 | 639 | 641 | 636 | 641 | 14,000 |
2019/04/10 | 635 | 640 | 624 | 638 | 17,600 |
2019/04/09 | 644 | 644 | 635 | 642 | 16,900 |
2019/04/08 | 640 | 645 | 637 | 644 | 20,200 |
2019/04/05 | 643 | 643 | 635 | 640 | 13,200 |
2019/04/04 | 641 | 646 | 634 | 642 | 28,000 |
2019/04/03 | 634 | 644 | 620 | 641 | 46,400 |
2019/04/02 | 637 | 640 | 630 | 634 | 21,500 |
2019/04/01 | 644 | 644 | 631 | 634 | 42,700 |
2019/03/29 | 636 | 637 | 623 | 637 | 24,400 |
2019/03/28 | 630 | 632 | 622 | 626 | 24,300 |
2019/03/27 | 606 | 641 | 606 | 639 | 60,700 |
2019/03/26 | 641 | 656 | 638 | 656 | 77,200 |
2019/03/25 | 630 | 639 | 629 | 638 | 24,800 |
2019/03/22 | 632 | 640 | 629 | 640 | 14,600 |
2019/03/20 | 629 | 629 | 622 | 628 | 32,600 |
2019/03/19 | 636 | 636 | 626 | 627 | 18,800 |
2019/03/18 | 634 | 640 | 631 | 632 | 18,600 |
2019/03/15 | 629 | 641 | 629 | 632 | 31,100 |
2019/03/14 | 627 | 632 | 625 | 629 | 12,800 |
2019/03/13 | 629 | 637 | 626 | 627 | 13,300 |
2019/03/12 | 631 | 638 | 626 | 632 | 18,300 |
2019/03/11 | 636 | 645 | 625 | 626 | 15,800 |
2019/03/08 | 633 | 636 | 631 | 634 | 34,300 |
2019/03/07 | 640 | 641 | 635 | 640 | 18,200 |
2019/03/06 | 638 | 650 | 638 | 644 | 20,700 |
2019/03/05 | 635 | 639 | 632 | 638 | 10,000 |
2019/03/04 | 640 | 643 | 633 | 637 | 11,700 |
2019/03/01 | 635 | 642 | 635 | 636 | 29,200 |
2019/02/28 | 629 | 635 | 627 | 633 | 11,600 |
2019/02/27 | 630 | 637 | 629 | 629 | 16,700 |
2019/02/26 | 638 | 644 | 629 | 630 | 21,800 |
2019/02/25 | 631 | 637 | 631 | 635 | 11,200 |
2019/02/22 | 629 | 633 | 622 | 630 | 35,200 |
2019/02/21 | 628 | 630 | 623 | 629 | 37,600 |
2019/02/20 | 624 | 626 | 621 | 626 | 38,600 |
2019/02/19 | 620 | 624 | 618 | 621 | 25,900 |
2019/02/18 | 623 | 629 | 618 | 620 | 37,900 |
2019/02/15 | 605 | 617 | 604 | 613 | 17,100 |
2019/02/14 | 606 | 612 | 605 | 608 | 9,000 |
2019/02/13 | 616 | 616 | 605 | 608 | 27,900 |
2019/02/12 | 606 | 616 | 606 | 613 | 17,700 |
2019/02/08 | 605 | 620 | 603 | 611 | 25,900 |
2019/02/07 | 617 | 618 | 606 | 607 | 23,900 |
2019/02/06 | 619 | 620 | 607 | 617 | 22,000 |
2019/02/05 | 615 | 619 | 609 | 618 | 23,200 |
2019/02/04 | 611 | 624 | 610 | 615 | 33,800 |
2019/02/01 | 612 | 623 | 600 | 604 | 44,900 |
2019/01/31 | 611 | 629 | 605 | 611 | 35,400 |
2019/01/30 | 609 | 615 | 601 | 601 | 25,300 |
2019/01/29 | 603 | 608 | 600 | 608 | 17,700 |
2019/01/28 | 613 | 614 | 603 | 603 | 22,700 |
2019/01/25 | 612 | 615 | 609 | 609 | 11,600 |
2019/01/24 | 611 | 624 | 607 | 612 | 9,800 |
2019/01/23 | 613 | 618 | 604 | 611 | 13,100 |
2019/01/22 | 625 | 625 | 614 | 620 | 10,400 |
2019/01/21 | 628 | 628 | 616 | 619 | 28,400 |
2019/01/18 | 612 | 622 | 610 | 612 | 28,900 |
2019/01/17 | 610 | 624 | 608 | 611 | 17,400 |
2019/01/16 | 615 | 615 | 606 | 609 | 8,700 |
2019/01/15 | 614 | 621 | 607 | 615 | 21,000 |
2019/01/11 | 619 | 623 | 611 | 621 | 11,100 |
2019/01/10 | 627 | 627 | 610 | 619 | 18,600 |
2019/01/09 | 625 | 634 | 616 | 626 | 13,900 |
2019/01/08 | 637 | 637 | 620 | 625 | 25,000 |
2019/01/07 | 630 | 650 | 628 | 628 | 23,500 |
2019/01/04 | 601 | 621 | 601 | 620 | 20,300 |