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 |
---|---|---|---|---|---|
2020/12/30 | 638 | 642 | 628 | 639 | 20,000 |
2020/12/29 | 641 | 642 | 638 | 640 | 12,200 |
2020/12/28 | 637 | 642 | 635 | 641 | 19,600 |
2020/12/25 | 631 | 640 | 631 | 640 | 16,800 |
2020/12/24 | 630 | 637 | 626 | 637 | 16,800 |
2020/12/23 | 630 | 630 | 615 | 630 | 31,400 |
2020/12/22 | 633 | 635 | 618 | 633 | 25,100 |
2020/12/21 | 636 | 638 | 627 | 638 | 10,900 |
2020/12/18 | 637 | 643 | 632 | 643 | 59,500 |
2020/12/17 | 625 | 639 | 624 | 639 | 38,900 |
2020/12/16 | 624 | 631 | 616 | 630 | 25,000 |
2020/12/15 | 631 | 634 | 620 | 628 | 47,400 |
2020/12/14 | 635 | 645 | 631 | 633 | 59,400 |
2020/12/11 | 612 | 642 | 612 | 631 | 42,000 |
2020/12/10 | 619 | 622 | 610 | 612 | 16,400 |
2020/12/09 | 614 | 621 | 614 | 619 | 4,600 |
2020/12/08 | 625 | 625 | 611 | 613 | 15,800 |
2020/12/07 | 627 | 627 | 616 | 625 | 12,600 |
2020/12/04 | 610 | 621 | 605 | 620 | 16,700 |
2020/12/03 | 609 | 610 | 602 | 610 | 10,300 |
2020/12/02 | 612 | 618 | 603 | 609 | 23,000 |
2020/12/01 | 616 | 618 | 606 | 606 | 14,300 |
2020/11/30 | 628 | 628 | 605 | 615 | 15,200 |
2020/11/27 | 626 | 632 | 623 | 627 | 17,900 |
2020/11/26 | 626 | 632 | 620 | 631 | 14,000 |
2020/11/25 | 628 | 630 | 615 | 627 | 23,500 |
2020/11/24 | 611 | 625 | 611 | 622 | 29,000 |
2020/11/20 | 606 | 613 | 601 | 609 | 14,900 |
2020/11/19 | 602 | 605 | 597 | 600 | 11,300 |
2020/11/18 | 610 | 612 | 584 | 602 | 69,200 |
2020/11/17 | 624 | 624 | 606 | 611 | 22,000 |
2020/11/16 | 628 | 629 | 614 | 627 | 25,600 |
2020/11/13 | 620 | 627 | 606 | 616 | 24,700 |
2020/11/12 | 642 | 642 | 625 | 626 | 9,200 |
2020/11/11 | 634 | 640 | 627 | 636 | 41,500 |
2020/11/10 | 629 | 636 | 611 | 624 | 40,700 |
2020/11/09 | 619 | 627 | 604 | 625 | 24,700 |
2020/11/06 | 615 | 620 | 605 | 619 | 20,400 |
2020/11/05 | 610 | 618 | 596 | 618 | 20,600 |
2020/11/04 | 620 | 620 | 602 | 610 | 14,400 |
2020/11/02 | 595 | 615 | 590 | 615 | 20,600 |
2020/10/30 | 600 | 600 | 582 | 593 | 24,900 |
2020/10/29 | 599 | 602 | 590 | 600 | 20,400 |
2020/10/28 | 617 | 617 | 586 | 605 | 31,300 |
2020/10/27 | 609 | 617 | 603 | 617 | 11,700 |
2020/10/26 | 616 | 618 | 611 | 612 | 7,000 |
2020/10/23 | 626 | 626 | 609 | 617 | 23,700 |
2020/10/22 | 623 | 623 | 612 | 619 | 10,300 |
2020/10/21 | 621 | 627 | 618 | 622 | 12,300 |
2020/10/20 | 619 | 625 | 615 | 621 | 17,900 |
2020/10/19 | 613 | 623 | 612 | 615 | 17,300 |
2020/10/16 | 613 | 616 | 605 | 611 | 14,600 |
2020/10/15 | 616 | 620 | 612 | 614 | 21,100 |
2020/10/14 | 621 | 623 | 607 | 616 | 15,400 |
2020/10/13 | 619 | 625 | 613 | 623 | 19,000 |
2020/10/12 | 624 | 627 | 617 | 620 | 15,800 |
2020/10/09 | 637 | 640 | 624 | 628 | 21,300 |
2020/10/08 | 643 | 650 | 635 | 637 | 20,700 |
2020/10/07 | 656 | 656 | 641 | 642 | 20,900 |
2020/10/06 | 655 | 662 | 640 | 657 | 30,500 |
2020/10/05 | 640 | 662 | 640 | 658 | 31,500 |
2020/10/02 | 687 | 687 | 632 | 642 | 36,600 |
2020/09/30 | 697 | 700 | 671 | 677 | 31,400 |
2020/09/29 | 698 | 704 | 691 | 697 | 18,700 |
2020/09/28 | 703 | 711 | 686 | 697 | 41,300 |
2020/09/25 | 681 | 700 | 680 | 696 | 25,000 |
2020/09/24 | 683 | 688 | 670 | 677 | 31,500 |
2020/09/23 | 680 | 710 | 680 | 685 | 42,300 |
2020/09/18 | 680 | 684 | 668 | 683 | 27,900 |
2020/09/17 | 689 | 695 | 663 | 678 | 21,800 |
2020/09/16 | 679 | 698 | 677 | 682 | 21,200 |
2020/09/15 | 677 | 682 | 664 | 682 | 27,400 |
2020/09/14 | 656 | 673 | 654 | 673 | 27,100 |
2020/09/11 | 662 | 662 | 640 | 646 | 46,600 |
2020/09/10 | 657 | 660 | 648 | 654 | 12,900 |
2020/09/09 | 649 | 660 | 641 | 657 | 32,900 |
2020/09/08 | 680 | 680 | 656 | 664 | 22,000 |
2020/09/07 | 681 | 699 | 648 | 670 | 87,100 |
2020/09/04 | 664 | 735 | 664 | 691 | 199,300 |
2020/09/03 | 645 | 690 | 631 | 684 | 122,400 |
2020/09/02 | 626 | 630 | 620 | 622 | 25,300 |
2020/09/01 | 627 | 630 | 626 | 626 | 3,100 |
2020/08/31 | 633 | 634 | 626 | 626 | 11,000 |
2020/08/28 | 641 | 641 | 631 | 631 | 9,500 |
2020/08/27 | 631 | 640 | 626 | 640 | 12,000 |
2020/08/26 | 622 | 626 | 615 | 623 | 25,600 |
2020/08/25 | 609 | 613 | 609 | 613 | 3,500 |
2020/08/24 | 610 | 610 | 603 | 609 | 11,800 |
2020/08/21 | 621 | 621 | 591 | 610 | 16,700 |
2020/08/20 | 617 | 621 | 617 | 619 | 7,000 |
2020/08/19 | 619 | 619 | 615 | 617 | 1,900 |
2020/08/18 | 621 | 621 | 615 | 616 | 5,600 |
2020/08/17 | 615 | 621 | 615 | 618 | 5,200 |
2020/08/14 | 617 | 618 | 612 | 615 | 6,500 |
2020/08/13 | 615 | 618 | 613 | 618 | 7,100 |
2020/08/12 | 617 | 623 | 612 | 614 | 12,900 |
2020/08/11 | 605 | 620 | 605 | 617 | 16,100 |
2020/08/07 | 615 | 618 | 610 | 618 | 3,100 |
2020/08/06 | 610 | 613 | 610 | 613 | 3,300 |
2020/08/05 | 603 | 607 | 603 | 606 | 2,700 |
2020/08/04 | 603 | 615 | 602 | 609 | 7,100 |
2020/08/03 | 593 | 595 | 588 | 591 | 6,000 |
2020/07/31 | 613 | 613 | 583 | 583 | 14,900 |
2020/07/30 | 610 | 614 | 583 | 611 | 51,600 |
2020/07/29 | 613 | 614 | 612 | 612 | 7,300 |
2020/07/28 | 620 | 620 | 609 | 612 | 13,500 |
2020/07/27 | 610 | 617 | 610 | 617 | 19,700 |
2020/07/22 | 617 | 618 | 605 | 605 | 22,800 |
2020/07/21 | 642 | 645 | 614 | 617 | 25,800 |
2020/07/20 | 630 | 655 | 630 | 640 | 51,600 |
2020/07/17 | 631 | 631 | 624 | 630 | 5,100 |
2020/07/16 | 633 | 636 | 623 | 623 | 5,100 |
2020/07/15 | 615 | 630 | 609 | 630 | 17,000 |
2020/07/14 | 610 | 611 | 606 | 606 | 8,200 |
2020/07/13 | 615 | 620 | 611 | 615 | 12,500 |
2020/07/10 | 612 | 618 | 610 | 610 | 11,300 |
2020/07/09 | 619 | 619 | 611 | 612 | 11,500 |
2020/07/08 | 621 | 621 | 619 | 619 | 7,200 |
2020/07/07 | 623 | 623 | 620 | 622 | 3,200 |
2020/07/06 | 620 | 633 | 618 | 620 | 13,000 |
2020/07/03 | 640 | 650 | 615 | 619 | 18,600 |
2020/07/02 | 624 | 633 | 617 | 633 | 11,900 |
2020/07/01 | 628 | 629 | 611 | 614 | 8,300 |
2020/06/30 | 635 | 644 | 628 | 628 | 9,300 |
2020/06/29 | 629 | 647 | 624 | 632 | 25,900 |
2020/06/26 | 612 | 636 | 606 | 636 | 37,500 |
2020/06/25 | 608 | 610 | 605 | 606 | 9,600 |
2020/06/24 | 623 | 623 | 605 | 605 | 16,900 |
2020/06/23 | 624 | 625 | 613 | 623 | 11,100 |
2020/06/22 | 626 | 626 | 614 | 614 | 5,800 |
2020/06/19 | 623 | 626 | 616 | 625 | 45,400 |
2020/06/18 | 613 | 621 | 607 | 621 | 11,700 |
2020/06/17 | 615 | 619 | 606 | 613 | 23,900 |
2020/06/16 | 614 | 619 | 604 | 610 | 46,000 |
2020/06/15 | 607 | 615 | 602 | 605 | 17,300 |
2020/06/12 | 608 | 610 | 594 | 600 | 22,800 |
2020/06/11 | 617 | 626 | 615 | 618 | 8,700 |
2020/06/10 | 625 | 627 | 618 | 624 | 6,400 |
2020/06/09 | 629 | 629 | 624 | 625 | 20,500 |
2020/06/08 | 629 | 631 | 622 | 625 | 26,900 |
2020/06/05 | 627 | 628 | 618 | 627 | 11,900 |
2020/06/04 | 630 | 630 | 612 | 625 | 20,200 |
2020/06/03 | 620 | 623 | 612 | 623 | 13,700 |
2020/06/02 | 619 | 621 | 612 | 614 | 28,500 |
2020/06/01 | 645 | 645 | 610 | 615 | 157,600 |
2020/05/29 | 643 | 742 | 632 | 682 | 344,600 |
2020/05/28 | 608 | 644 | 601 | 642 | 83,200 |
2020/05/27 | 575 | 609 | 569 | 609 | 42,400 |
2020/05/26 | 575 | 575 | 567 | 570 | 12,400 |
2020/05/25 | 567 | 569 | 562 | 568 | 3,400 |
2020/05/22 | 567 | 567 | 553 | 557 | 2,300 |
2020/05/21 | 566 | 566 | 558 | 561 | 4,700 |
2020/05/20 | 565 | 565 | 556 | 561 | 17,300 |
2020/05/19 | 570 | 572 | 551 | 564 | 14,300 |
2020/05/18 | 571 | 571 | 555 | 558 | 9,600 |
2020/05/15 | 574 | 579 | 559 | 571 | 7,700 |
2020/05/14 | 586 | 586 | 574 | 574 | 2,400 |
2020/05/13 | 578 | 585 | 578 | 584 | 3,200 |
2020/05/12 | 600 | 600 | 583 | 588 | 4,900 |
2020/05/11 | 578 | 605 | 574 | 597 | 19,900 |
2020/05/08 | 580 | 580 | 574 | 578 | 5,400 |
2020/05/07 | 574 | 574 | 552 | 574 | 7,900 |
2020/05/01 | 581 | 581 | 570 | 570 | 4,900 |
2020/04/30 | 576 | 593 | 566 | 581 | 36,400 |
2020/04/28 | 550 | 574 | 545 | 561 | 15,100 |
2020/04/27 | 527 | 579 | 527 | 579 | 10,800 |
2020/04/24 | 536 | 540 | 524 | 525 | 6,700 |
2020/04/23 | 538 | 538 | 527 | 536 | 3,300 |
2020/04/22 | 533 | 556 | 524 | 534 | 10,600 |
2020/04/21 | 558 | 567 | 539 | 543 | 13,800 |
2020/04/20 | 566 | 579 | 566 | 567 | 9,800 |
2020/04/17 | 571 | 583 | 566 | 566 | 8,900 |
2020/04/16 | 554 | 569 | 550 | 569 | 17,300 |
2020/04/15 | 558 | 568 | 554 | 562 | 15,300 |
2020/04/14 | 555 | 559 | 546 | 558 | 14,600 |
2020/04/13 | 549 | 554 | 544 | 545 | 4,600 |
2020/04/10 | 540 | 549 | 540 | 549 | 5,700 |
2020/04/09 | 570 | 570 | 540 | 540 | 9,800 |
2020/04/08 | 546 | 560 | 533 | 560 | 18,100 |
2020/04/07 | 539 | 545 | 531 | 545 | 20,700 |
2020/04/06 | 510 | 532 | 489 | 529 | 20,600 |
2020/04/03 | 512 | 543 | 512 | 515 | 12,400 |
2020/04/02 | 521 | 538 | 511 | 521 | 16,700 |
2020/04/01 | 561 | 561 | 528 | 537 | 16,900 |
2020/03/31 | 587 | 587 | 555 | 569 | 13,100 |
2020/03/30 | 535 | 587 | 523 | 587 | 55,500 |
2020/03/27 | 598 | 604 | 580 | 595 | 63,200 |
2020/03/26 | 582 | 593 | 557 | 592 | 39,300 |
2020/03/25 | 580 | 591 | 571 | 585 | 26,000 |
2020/03/24 | 563 | 571 | 549 | 571 | 26,000 |
2020/03/23 | 537 | 564 | 524 | 563 | 26,700 |
2020/03/19 | 519 | 548 | 519 | 548 | 38,000 |
2020/03/18 | 521 | 544 | 510 | 519 | 31,300 |
2020/03/17 | 460 | 520 | 460 | 518 | 37,100 |
2020/03/16 | 462 | 483 | 460 | 476 | 39,000 |
2020/03/13 | 448 | 472 | 448 | 458 | 57,900 |
2020/03/12 | 496 | 504 | 491 | 496 | 27,700 |
2020/03/11 | 505 | 526 | 505 | 510 | 16,000 |
2020/03/10 | 500 | 515 | 491 | 515 | 33,700 |
2020/03/09 | 520 | 532 | 500 | 532 | 56,400 |
2020/03/06 | 541 | 544 | 528 | 533 | 28,700 |
2020/03/05 | 552 | 552 | 544 | 550 | 15,800 |
2020/03/04 | 547 | 558 | 541 | 546 | 25,300 |
2020/03/03 | 573 | 573 | 552 | 552 | 20,800 |
2020/03/02 | 541 | 565 | 541 | 563 | 31,400 |
2020/02/28 | 567 | 569 | 545 | 551 | 36,600 |
2020/02/27 | 582 | 591 | 573 | 573 | 27,800 |
2020/02/26 | 582 | 587 | 581 | 582 | 20,000 |
2020/02/25 | 601 | 606 | 590 | 592 | 31,800 |
2020/02/21 | 615 | 621 | 615 | 617 | 4,600 |
2020/02/20 | 623 | 625 | 616 | 617 | 12,400 |
2020/02/19 | 617 | 628 | 614 | 622 | 15,900 |
2020/02/18 | 628 | 630 | 623 | 623 | 9,900 |
2020/02/17 | 628 | 628 | 624 | 625 | 5,200 |
2020/02/14 | 629 | 629 | 625 | 628 | 5,600 |
2020/02/13 | 629 | 631 | 627 | 629 | 5,200 |
2020/02/12 | 646 | 646 | 621 | 628 | 17,700 |
2020/02/10 | 635 | 646 | 634 | 646 | 12,400 |
2020/02/07 | 640 | 641 | 631 | 641 | 9,900 |
2020/02/06 | 646 | 646 | 640 | 641 | 15,100 |
2020/02/05 | 640 | 640 | 630 | 637 | 6,400 |
2020/02/04 | 612 | 638 | 612 | 637 | 10,300 |
2020/02/03 | 620 | 626 | 615 | 619 | 13,500 |
2020/01/31 | 624 | 633 | 624 | 627 | 11,900 |
2020/01/30 | 629 | 629 | 622 | 625 | 14,600 |
2020/01/29 | 631 | 634 | 627 | 631 | 7,500 |
2020/01/28 | 626 | 631 | 624 | 628 | 12,000 |
2020/01/27 | 626 | 637 | 626 | 632 | 20,400 |
2020/01/24 | 633 | 634 | 628 | 630 | 8,700 |
2020/01/23 | 641 | 645 | 633 | 633 | 12,200 |
2020/01/22 | 647 | 649 | 645 | 645 | 4,900 |
2020/01/21 | 642 | 648 | 640 | 644 | 11,200 |
2020/01/20 | 642 | 646 | 642 | 644 | 9,800 |
2020/01/17 | 635 | 642 | 634 | 642 | 12,800 |
2020/01/16 | 628 | 636 | 628 | 633 | 7,800 |
2020/01/15 | 635 | 636 | 627 | 629 | 11,000 |
2020/01/14 | 645 | 645 | 632 | 636 | 17,300 |
2020/01/10 | 647 | 648 | 639 | 642 | 5,200 |
2020/01/09 | 635 | 648 | 633 | 648 | 15,000 |
2020/01/08 | 635 | 637 | 626 | 626 | 25,300 |
2020/01/07 | 644 | 647 | 640 | 640 | 15,000 |
2020/01/06 | 648 | 648 | 636 | 639 | 16,700 |