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 |
---|---|---|---|---|---|
2021/12/30 | 744 | 762 | 744 | 759 | 28,300 |
2021/12/29 | 756 | 761 | 730 | 755 | 30,100 |
2021/12/28 | 746 | 758 | 746 | 756 | 26,100 |
2021/12/27 | 754 | 755 | 743 | 752 | 8,300 |
2021/12/24 | 754 | 756 | 752 | 755 | 15,200 |
2021/12/23 | 760 | 760 | 749 | 752 | 34,600 |
2021/12/22 | 742 | 758 | 742 | 756 | 21,300 |
2021/12/21 | 769 | 769 | 739 | 744 | 39,000 |
2021/12/20 | 750 | 750 | 738 | 739 | 34,700 |
2021/12/17 | 740 | 747 | 739 | 747 | 15,900 |
2021/12/16 | 734 | 741 | 730 | 740 | 19,400 |
2021/12/15 | 724 | 732 | 724 | 731 | 20,500 |
2021/12/14 | 720 | 731 | 720 | 731 | 19,800 |
2021/12/13 | 723 | 727 | 719 | 725 | 16,000 |
2021/12/10 | 720 | 721 | 713 | 719 | 37,100 |
2021/12/09 | 710 | 719 | 705 | 719 | 39,400 |
2021/12/08 | 699 | 710 | 698 | 710 | 30,900 |
2021/12/07 | 690 | 700 | 685 | 700 | 54,800 |
2021/12/06 | 688 | 689 | 678 | 683 | 17,100 |
2021/12/03 | 681 | 695 | 680 | 690 | 34,200 |
2021/12/02 | 665 | 693 | 664 | 687 | 58,400 |
2021/12/01 | 653 | 673 | 652 | 667 | 23,900 |
2021/11/30 | 665 | 672 | 656 | 656 | 25,200 |
2021/11/29 | 674 | 676 | 665 | 667 | 20,200 |
2021/11/26 | 687 | 689 | 676 | 677 | 30,400 |
2021/11/25 | 686 | 686 | 683 | 683 | 5,000 |
2021/11/24 | 684 | 693 | 680 | 683 | 25,400 |
2021/11/22 | 672 | 686 | 669 | 680 | 15,800 |
2021/11/19 | 678 | 678 | 666 | 673 | 18,400 |
2021/11/18 | 685 | 685 | 667 | 674 | 11,800 |
2021/11/17 | 699 | 699 | 679 | 682 | 15,700 |
2021/11/16 | 700 | 713 | 695 | 698 | 13,600 |
2021/11/15 | 698 | 704 | 682 | 695 | 16,900 |
2021/11/12 | 679 | 699 | 679 | 699 | 17,200 |
2021/11/11 | 681 | 682 | 676 | 682 | 11,600 |
2021/11/10 | 690 | 690 | 677 | 680 | 8,400 |
2021/11/09 | 695 | 695 | 684 | 684 | 7,900 |
2021/11/08 | 714 | 714 | 691 | 692 | 29,400 |
2021/11/05 | 720 | 724 | 715 | 720 | 45,900 |
2021/11/04 | 712 | 726 | 705 | 724 | 41,500 |
2021/11/02 | 691 | 719 | 690 | 715 | 37,000 |
2021/11/01 | 686 | 696 | 682 | 693 | 45,600 |
2021/10/29 | 665 | 676 | 665 | 676 | 10,200 |
2021/10/28 | 669 | 669 | 662 | 663 | 14,800 |
2021/10/27 | 677 | 677 | 671 | 674 | 8,200 |
2021/10/26 | 688 | 689 | 680 | 681 | 9,900 |
2021/10/25 | 685 | 699 | 683 | 688 | 14,200 |
2021/10/22 | 690 | 699 | 681 | 694 | 17,500 |
2021/10/21 | 693 | 697 | 690 | 695 | 8,900 |
2021/10/20 | 699 | 703 | 694 | 695 | 38,700 |
2021/10/19 | 684 | 698 | 682 | 696 | 30,100 |
2021/10/18 | 682 | 687 | 674 | 686 | 22,300 |
2021/10/15 | 662 | 675 | 661 | 675 | 10,700 |
2021/10/14 | 668 | 668 | 660 | 661 | 8,400 |
2021/10/13 | 690 | 690 | 672 | 672 | 27,600 |
2021/10/12 | 698 | 706 | 692 | 695 | 30,200 |
2021/10/11 | 703 | 706 | 688 | 700 | 25,100 |
2021/10/08 | 683 | 706 | 678 | 702 | 42,800 |
2021/10/07 | 708 | 708 | 680 | 683 | 29,400 |
2021/10/06 | 671 | 708 | 666 | 705 | 88,200 |
2021/10/05 | 666 | 675 | 664 | 671 | 36,100 |
2021/10/04 | 669 | 673 | 661 | 666 | 33,600 |
2021/10/01 | 683 | 683 | 667 | 667 | 32,900 |
2021/09/30 | 690 | 692 | 682 | 682 | 20,100 |
2021/09/29 | 674 | 692 | 674 | 689 | 29,700 |
2021/09/28 | 687 | 690 | 668 | 690 | 59,300 |
2021/09/27 | 684 | 693 | 679 | 683 | 39,700 |
2021/09/24 | 680 | 686 | 673 | 686 | 53,200 |
2021/09/22 | 678 | 682 | 653 | 663 | 54,000 |
2021/09/21 | 675 | 686 | 666 | 685 | 25,300 |
2021/09/17 | 689 | 692 | 683 | 690 | 46,100 |
2021/09/16 | 689 | 691 | 684 | 690 | 32,200 |
2021/09/15 | 683 | 688 | 683 | 685 | 28,100 |
2021/09/14 | 682 | 693 | 679 | 693 | 56,500 |
2021/09/13 | 676 | 685 | 669 | 683 | 35,300 |
2021/09/10 | 678 | 680 | 668 | 677 | 81,800 |
2021/09/09 | 661 | 666 | 661 | 664 | 19,500 |
2021/09/08 | 657 | 665 | 655 | 665 | 47,100 |
2021/09/07 | 654 | 657 | 652 | 656 | 40,200 |
2021/09/06 | 644 | 654 | 641 | 654 | 37,500 |
2021/09/03 | 636 | 647 | 635 | 644 | 34,800 |
2021/09/02 | 631 | 639 | 630 | 639 | 22,900 |
2021/09/01 | 633 | 633 | 627 | 633 | 11,600 |
2021/08/31 | 620 | 628 | 620 | 626 | 24,700 |
2021/08/30 | 617 | 620 | 617 | 619 | 19,200 |
2021/08/27 | 617 | 619 | 612 | 619 | 9,000 |
2021/08/26 | 621 | 621 | 613 | 618 | 17,100 |
2021/08/25 | 615 | 616 | 614 | 616 | 10,000 |
2021/08/24 | 613 | 617 | 611 | 615 | 13,500 |
2021/08/23 | 612 | 618 | 611 | 616 | 17,500 |
2021/08/20 | 618 | 618 | 611 | 612 | 11,000 |
2021/08/19 | 618 | 618 | 615 | 615 | 7,700 |
2021/08/18 | 620 | 623 | 617 | 623 | 7,000 |
2021/08/17 | 630 | 631 | 620 | 620 | 10,000 |
2021/08/16 | 639 | 639 | 631 | 631 | 14,300 |
2021/08/13 | 642 | 645 | 640 | 645 | 23,200 |
2021/08/12 | 641 | 642 | 637 | 642 | 19,700 |
2021/08/11 | 624 | 642 | 624 | 642 | 40,100 |
2021/08/10 | 625 | 626 | 619 | 626 | 19,600 |
2021/08/06 | 621 | 621 | 616 | 618 | 7,800 |
2021/08/05 | 616 | 620 | 616 | 618 | 6,300 |
2021/08/04 | 620 | 623 | 617 | 618 | 5,800 |
2021/08/03 | 622 | 625 | 618 | 624 | 9,400 |
2021/08/02 | 615 | 627 | 613 | 624 | 43,000 |
2021/07/30 | 622 | 622 | 610 | 613 | 13,900 |
2021/07/29 | 623 | 623 | 615 | 619 | 11,600 |
2021/07/28 | 613 | 624 | 612 | 623 | 31,000 |
2021/07/27 | 617 | 617 | 612 | 613 | 9,600 |
2021/07/26 | 624 | 625 | 613 | 613 | 13,800 |
2021/07/21 | 612 | 623 | 610 | 618 | 19,700 |
2021/07/20 | 611 | 616 | 607 | 610 | 41,300 |
2021/07/19 | 616 | 616 | 609 | 610 | 17,700 |
2021/07/16 | 620 | 620 | 614 | 614 | 14,000 |
2021/07/15 | 616 | 625 | 615 | 620 | 30,000 |
2021/07/14 | 619 | 623 | 612 | 620 | 27,700 |
2021/07/13 | 613 | 620 | 612 | 620 | 22,900 |
2021/07/12 | 606 | 614 | 602 | 613 | 17,200 |
2021/07/09 | 600 | 604 | 597 | 600 | 29,000 |
2021/07/08 | 605 | 607 | 601 | 601 | 21,600 |
2021/07/07 | 607 | 608 | 605 | 605 | 16,100 |
2021/07/06 | 611 | 612 | 608 | 609 | 8,000 |
2021/07/05 | 608 | 611 | 608 | 608 | 12,700 |
2021/07/02 | 611 | 611 | 607 | 611 | 8,600 |
2021/07/01 | 611 | 611 | 607 | 607 | 11,600 |
2021/06/30 | 615 | 615 | 607 | 607 | 16,500 |
2021/06/29 | 610 | 612 | 607 | 610 | 13,500 |
2021/06/28 | 613 | 613 | 609 | 612 | 8,900 |
2021/06/25 | 608 | 611 | 607 | 609 | 7,100 |
2021/06/24 | 607 | 609 | 606 | 607 | 5,900 |
2021/06/23 | 606 | 608 | 605 | 608 | 7,000 |
2021/06/22 | 610 | 610 | 605 | 607 | 11,000 |
2021/06/21 | 603 | 615 | 602 | 608 | 26,100 |
2021/06/18 | 617 | 617 | 605 | 605 | 29,900 |
2021/06/17 | 610 | 614 | 609 | 610 | 16,500 |
2021/06/16 | 607 | 608 | 605 | 608 | 5,800 |
2021/06/15 | 606 | 609 | 605 | 606 | 10,200 |
2021/06/14 | 607 | 608 | 603 | 608 | 9,400 |
2021/06/11 | 606 | 608 | 604 | 605 | 23,300 |
2021/06/10 | 607 | 608 | 605 | 605 | 9,200 |
2021/06/09 | 609 | 609 | 606 | 607 | 4,900 |
2021/06/08 | 609 | 611 | 605 | 607 | 11,500 |
2021/06/07 | 614 | 614 | 609 | 609 | 10,400 |
2021/06/04 | 610 | 612 | 610 | 611 | 3,800 |
2021/06/03 | 609 | 614 | 609 | 609 | 12,100 |
2021/06/02 | 610 | 614 | 609 | 609 | 10,000 |
2021/06/01 | 610 | 614 | 603 | 614 | 16,200 |
2021/05/31 | 610 | 610 | 606 | 606 | 7,900 |
2021/05/28 | 609 | 612 | 605 | 612 | 22,800 |
2021/05/27 | 612 | 612 | 605 | 605 | 7,600 |
2021/05/26 | 608 | 612 | 606 | 612 | 9,400 |
2021/05/25 | 615 | 615 | 608 | 608 | 9,700 |
2021/05/24 | 608 | 615 | 608 | 615 | 11,800 |
2021/05/21 | 614 | 614 | 608 | 608 | 20,000 |
2021/05/20 | 618 | 618 | 609 | 609 | 24,700 |
2021/05/19 | 611 | 618 | 611 | 611 | 18,200 |
2021/05/18 | 611 | 614 | 605 | 611 | 19,800 |
2021/05/17 | 619 | 624 | 608 | 608 | 26,000 |
2021/05/14 | 627 | 629 | 617 | 617 | 25,300 |
2021/05/13 | 620 | 627 | 614 | 617 | 26,000 |
2021/05/12 | 617 | 626 | 613 | 620 | 37,600 |
2021/05/11 | 634 | 636 | 618 | 619 | 18,500 |
2021/05/10 | 630 | 638 | 626 | 638 | 12,100 |
2021/05/07 | 621 | 632 | 620 | 625 | 23,100 |
2021/05/06 | 615 | 626 | 614 | 615 | 13,700 |
2021/04/30 | 611 | 620 | 609 | 609 | 12,500 |
2021/04/28 | 611 | 616 | 606 | 606 | 23,400 |
2021/04/27 | 613 | 616 | 605 | 605 | 12,600 |
2021/04/26 | 611 | 612 | 606 | 609 | 13,800 |
2021/04/23 | 616 | 617 | 611 | 611 | 9,500 |
2021/04/22 | 615 | 616 | 606 | 614 | 18,700 |
2021/04/21 | 620 | 624 | 602 | 606 | 42,800 |
2021/04/20 | 630 | 631 | 621 | 621 | 20,800 |
2021/04/19 | 628 | 633 | 625 | 626 | 13,800 |
2021/04/16 | 632 | 635 | 627 | 629 | 9,800 |
2021/04/15 | 638 | 641 | 630 | 631 | 17,300 |
2021/04/14 | 642 | 646 | 634 | 636 | 15,200 |
2021/04/13 | 642 | 654 | 640 | 643 | 23,900 |
2021/04/12 | 640 | 651 | 633 | 651 | 35,700 |
2021/04/09 | 639 | 650 | 629 | 630 | 30,300 |
2021/04/08 | 664 | 664 | 633 | 635 | 55,600 |
2021/04/07 | 667 | 672 | 664 | 664 | 19,100 |
2021/04/06 | 688 | 688 | 661 | 674 | 49,400 |
2021/04/05 | 682 | 683 | 673 | 678 | 57,200 |
2021/04/02 | 680 | 684 | 664 | 672 | 23,200 |
2021/04/01 | 701 | 701 | 677 | 679 | 49,500 |
2021/03/31 | 722 | 727 | 700 | 701 | 31,500 |
2021/03/30 | 727 | 734 | 712 | 724 | 70,700 |
2021/03/29 | 772 | 779 | 742 | 756 | 66,100 |
2021/03/26 | 762 | 773 | 757 | 772 | 50,700 |
2021/03/25 | 740 | 765 | 740 | 761 | 27,900 |
2021/03/24 | 765 | 770 | 732 | 739 | 89,300 |
2021/03/23 | 820 | 820 | 776 | 777 | 54,300 |
2021/03/22 | 791 | 829 | 782 | 820 | 85,800 |
2021/03/19 | 740 | 789 | 740 | 783 | 105,800 |
2021/03/18 | 727 | 739 | 726 | 737 | 43,800 |
2021/03/17 | 725 | 727 | 721 | 727 | 11,100 |
2021/03/16 | 708 | 726 | 707 | 726 | 44,900 |
2021/03/15 | 705 | 712 | 698 | 708 | 46,200 |
2021/03/12 | 705 | 709 | 696 | 705 | 51,000 |
2021/03/11 | 706 | 711 | 700 | 706 | 41,100 |
2021/03/10 | 693 | 700 | 683 | 700 | 53,100 |
2021/03/09 | 685 | 692 | 679 | 692 | 39,400 |
2021/03/08 | 685 | 688 | 668 | 676 | 33,600 |
2021/03/05 | 668 | 676 | 661 | 676 | 32,900 |
2021/03/04 | 670 | 674 | 660 | 668 | 33,100 |
2021/03/03 | 667 | 670 | 658 | 670 | 34,600 |
2021/03/02 | 671 | 671 | 651 | 662 | 52,500 |
2021/03/01 | 647 | 676 | 640 | 671 | 82,500 |
2021/02/26 | 653 | 654 | 642 | 644 | 35,900 |
2021/02/25 | 651 | 659 | 648 | 653 | 28,500 |
2021/02/24 | 661 | 667 | 645 | 645 | 32,500 |
2021/02/22 | 660 | 671 | 657 | 660 | 26,100 |
2021/02/19 | 670 | 670 | 653 | 659 | 24,300 |
2021/02/18 | 674 | 687 | 666 | 666 | 24,600 |
2021/02/17 | 684 | 687 | 671 | 673 | 28,800 |
2021/02/16 | 661 | 698 | 657 | 677 | 54,900 |
2021/02/15 | 650 | 659 | 643 | 659 | 28,300 |
2021/02/12 | 639 | 655 | 636 | 646 | 43,400 |
2021/02/10 | 639 | 644 | 635 | 635 | 14,900 |
2021/02/09 | 650 | 651 | 637 | 639 | 23,200 |
2021/02/08 | 644 | 649 | 635 | 649 | 40,500 |
2021/02/05 | 626 | 640 | 626 | 635 | 30,700 |
2021/02/04 | 623 | 629 | 623 | 625 | 28,600 |
2021/02/03 | 623 | 627 | 622 | 622 | 25,400 |
2021/02/02 | 621 | 627 | 615 | 623 | 31,300 |
2021/02/01 | 612 | 626 | 612 | 621 | 22,400 |
2021/01/29 | 626 | 632 | 611 | 611 | 27,800 |
2021/01/28 | 631 | 640 | 624 | 624 | 55,900 |
2021/01/27 | 636 | 638 | 630 | 632 | 28,900 |
2021/01/26 | 632 | 640 | 630 | 634 | 32,500 |
2021/01/25 | 636 | 639 | 631 | 634 | 19,100 |
2021/01/22 | 637 | 641 | 630 | 636 | 31,000 |
2021/01/21 | 637 | 644 | 635 | 637 | 17,000 |
2021/01/20 | 643 | 643 | 631 | 640 | 26,500 |
2021/01/19 | 640 | 642 | 638 | 641 | 11,300 |
2021/01/18 | 637 | 640 | 630 | 638 | 11,000 |
2021/01/15 | 649 | 649 | 634 | 637 | 15,300 |
2021/01/14 | 645 | 649 | 641 | 649 | 30,700 |
2021/01/13 | 641 | 645 | 639 | 645 | 13,200 |
2021/01/12 | 642 | 643 | 634 | 641 | 20,500 |
2021/01/08 | 636 | 642 | 634 | 642 | 26,600 |
2021/01/07 | 634 | 636 | 633 | 636 | 35,200 |
2021/01/06 | 628 | 635 | 628 | 633 | 30,000 |
2021/01/05 | 626 | 630 | 623 | 628 | 9,900 |
2021/01/04 | 639 | 639 | 624 | 629 | 15,700 |