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 |
|---|---|---|---|---|---|
| 2024/12/30 | 731 | 739 | 731 | 734 | 12,000 |
| 2024/12/27 | 726 | 733 | 726 | 733 | 11,700 |
| 2024/12/26 | 731 | 731 | 727 | 727 | 11,900 |
| 2024/12/25 | 723 | 730 | 720 | 730 | 15,100 |
| 2024/12/24 | 728 | 731 | 724 | 725 | 12,600 |
| 2024/12/23 | 725 | 728 | 720 | 728 | 14,100 |
| 2024/12/20 | 732 | 732 | 718 | 718 | 37,400 |
| 2024/12/19 | 717 | 727 | 713 | 727 | 27,700 |
| 2024/12/18 | 716 | 720 | 716 | 719 | 16,300 |
| 2024/12/17 | 726 | 727 | 716 | 716 | 33,000 |
| 2024/12/16 | 730 | 733 | 725 | 726 | 41,200 |
| 2024/12/13 | 736 | 737 | 728 | 728 | 16,600 |
| 2024/12/12 | 726 | 736 | 726 | 736 | 24,900 |
| 2024/12/11 | 727 | 730 | 721 | 726 | 27,400 |
| 2024/12/10 | 720 | 726 | 719 | 726 | 21,200 |
| 2024/12/09 | 715 | 723 | 710 | 720 | 43,500 |
| 2024/12/06 | 717 | 718 | 713 | 715 | 13,000 |
| 2024/12/05 | 711 | 717 | 711 | 717 | 37,700 |
| 2024/12/04 | 720 | 721 | 711 | 711 | 31,400 |
| 2024/12/03 | 722 | 725 | 714 | 718 | 52,300 |
| 2024/12/02 | 701 | 708 | 701 | 708 | 31,400 |
| 2024/11/29 | 696 | 698 | 693 | 698 | 17,600 |
| 2024/11/28 | 690 | 697 | 690 | 692 | 30,800 |
| 2024/11/27 | 700 | 700 | 689 | 690 | 38,500 |
| 2024/11/26 | 706 | 706 | 695 | 700 | 48,500 |
| 2024/11/25 | 704 | 707 | 701 | 701 | 35,500 |
| 2024/11/22 | 707 | 707 | 701 | 703 | 23,100 |
| 2024/11/21 | 707 | 707 | 699 | 699 | 32,600 |
| 2024/11/20 | 707 | 708 | 702 | 702 | 30,100 |
| 2024/11/19 | 707 | 709 | 705 | 708 | 19,800 |
| 2024/11/18 | 715 | 718 | 703 | 703 | 35,400 |
| 2024/11/15 | 720 | 724 | 715 | 715 | 22,000 |
| 2024/11/14 | 713 | 718 | 709 | 713 | 21,800 |
| 2024/11/13 | 712 | 717 | 707 | 712 | 17,400 |
| 2024/11/12 | 710 | 723 | 710 | 712 | 17,900 |
| 2024/11/11 | 710 | 736 | 704 | 710 | 75,500 |
| 2024/11/08 | 716 | 716 | 708 | 712 | 19,600 |
| 2024/11/07 | 708 | 718 | 702 | 710 | 50,900 |
| 2024/11/06 | 697 | 708 | 697 | 701 | 38,000 |
| 2024/11/05 | 694 | 699 | 694 | 699 | 16,200 |
| 2024/11/01 | 693 | 700 | 693 | 697 | 36,100 |
| 2024/10/31 | 697 | 705 | 696 | 698 | 61,900 |
| 2024/10/30 | 700 | 700 | 690 | 697 | 165,100 |
| 2024/10/29 | 699 | 702 | 698 | 701 | 73,300 |
| 2024/10/28 | 700 | 702 | 696 | 699 | 62,900 |
| 2024/10/25 | 703 | 703 | 695 | 696 | 40,600 |
| 2024/10/24 | 698 | 702 | 691 | 699 | 34,800 |
| 2024/10/23 | 700 | 701 | 697 | 698 | 34,400 |
| 2024/10/22 | 698 | 701 | 695 | 699 | 27,000 |
| 2024/10/21 | 700 | 701 | 697 | 698 | 28,900 |
| 2024/10/18 | 700 | 703 | 698 | 699 | 21,200 |
| 2024/10/17 | 699 | 701 | 693 | 698 | 59,500 |
| 2024/10/16 | 699 | 702 | 697 | 699 | 50,900 |
| 2024/10/15 | 704 | 710 | 699 | 699 | 29,400 |
| 2024/10/11 | 700 | 703 | 699 | 703 | 5,600 |
| 2024/10/10 | 699 | 704 | 699 | 699 | 7,500 |
| 2024/10/09 | 705 | 705 | 695 | 698 | 46,100 |
| 2024/10/08 | 708 | 709 | 697 | 706 | 31,900 |
| 2024/10/07 | 707 | 713 | 707 | 710 | 26,700 |
| 2024/10/04 | 694 | 702 | 694 | 699 | 26,700 |
| 2024/10/03 | 705 | 705 | 694 | 694 | 25,300 |
| 2024/10/02 | 708 | 712 | 696 | 697 | 19,100 |
| 2024/10/01 | 699 | 713 | 699 | 706 | 12,300 |
| 2024/09/30 | 694 | 705 | 690 | 699 | 54,600 |
| 2024/09/27 | 695 | 699 | 687 | 695 | 75,100 |
| 2024/09/26 | 695 | 700 | 692 | 696 | 77,300 |
| 2024/09/25 | 698 | 698 | 686 | 692 | 47,100 |
| 2024/09/24 | 707 | 707 | 692 | 698 | 30,600 |
| 2024/09/20 | 699 | 706 | 695 | 697 | 55,800 |
| 2024/09/19 | 694 | 695 | 681 | 691 | 45,800 |
| 2024/09/18 | 686 | 690 | 668 | 679 | 31,400 |
| 2024/09/17 | 658 | 668 | 648 | 666 | 35,300 |
| 2024/09/13 | 665 | 665 | 657 | 657 | 13,100 |
| 2024/09/12 | 655 | 660 | 645 | 660 | 46,600 |
| 2024/09/11 | 665 | 665 | 638 | 639 | 94,900 |
| 2024/09/10 | 657 | 665 | 653 | 657 | 63,300 |
| 2024/09/09 | 658 | 665 | 647 | 657 | 82,600 |
| 2024/09/06 | 681 | 687 | 668 | 674 | 58,800 |
| 2024/09/05 | 695 | 706 | 678 | 681 | 89,500 |
| 2024/09/04 | 715 | 718 | 694 | 699 | 57,100 |
| 2024/09/03 | 716 | 725 | 716 | 722 | 14,200 |
| 2024/09/02 | 717 | 719 | 714 | 719 | 8,000 |
| 2024/08/30 | 718 | 718 | 710 | 715 | 15,300 |
| 2024/08/29 | 716 | 717 | 712 | 712 | 9,900 |
| 2024/08/28 | 714 | 720 | 713 | 716 | 6,400 |
| 2024/08/27 | 718 | 721 | 714 | 719 | 15,700 |
| 2024/08/26 | 720 | 720 | 710 | 714 | 13,300 |
| 2024/08/23 | 712 | 719 | 712 | 715 | 9,100 |
| 2024/08/22 | 714 | 717 | 688 | 712 | 55,700 |
| 2024/08/21 | 716 | 719 | 710 | 716 | 22,000 |
| 2024/08/20 | 722 | 724 | 712 | 717 | 38,500 |
| 2024/08/19 | 712 | 720 | 710 | 715 | 20,500 |
| 2024/08/16 | 725 | 730 | 716 | 720 | 32,400 |
| 2024/08/15 | 711 | 722 | 711 | 719 | 22,100 |
| 2024/08/14 | 716 | 717 | 704 | 711 | 25,800 |
| 2024/08/13 | 700 | 713 | 698 | 708 | 17,200 |
| 2024/08/09 | 690 | 704 | 684 | 690 | 36,600 |
| 2024/08/08 | 686 | 698 | 680 | 680 | 42,100 |
| 2024/08/07 | 661 | 702 | 657 | 693 | 71,100 |
| 2024/08/06 | 664 | 693 | 657 | 667 | 116,300 |
| 2024/08/05 | 682 | 685 | 609 | 611 | 102,900 |
| 2024/08/02 | 750 | 750 | 719 | 719 | 68,800 |
| 2024/08/01 | 766 | 772 | 756 | 765 | 33,600 |
| 2024/07/31 | 738 | 769 | 738 | 769 | 31,000 |
| 2024/07/30 | 752 | 753 | 736 | 736 | 120,600 |
| 2024/07/29 | 743 | 758 | 743 | 757 | 23,100 |
| 2024/07/26 | 750 | 750 | 738 | 742 | 20,000 |
| 2024/07/25 | 748 | 748 | 740 | 743 | 48,600 |
| 2024/07/24 | 764 | 764 | 751 | 756 | 40,300 |
| 2024/07/23 | 763 | 768 | 762 | 767 | 13,000 |
| 2024/07/22 | 775 | 775 | 759 | 763 | 29,800 |
| 2024/07/19 | 788 | 788 | 768 | 772 | 49,400 |
| 2024/07/18 | 771 | 786 | 771 | 782 | 24,800 |
| 2024/07/17 | 770 | 782 | 770 | 781 | 21,400 |
| 2024/07/16 | 765 | 772 | 765 | 768 | 23,000 |
| 2024/07/12 | 765 | 767 | 762 | 765 | 27,500 |
| 2024/07/11 | 762 | 769 | 762 | 765 | 27,300 |
| 2024/07/10 | 760 | 765 | 759 | 760 | 51,500 |
| 2024/07/09 | 778 | 780 | 765 | 768 | 52,900 |
| 2024/07/08 | 794 | 795 | 778 | 781 | 43,400 |
| 2024/07/05 | 803 | 807 | 793 | 797 | 56,900 |
| 2024/07/04 | 809 | 811 | 804 | 808 | 32,800 |
| 2024/07/03 | 796 | 813 | 796 | 809 | 83,800 |
| 2024/07/02 | 788 | 798 | 786 | 797 | 103,100 |
| 2024/07/01 | 773 | 786 | 773 | 784 | 72,000 |
| 2024/06/28 | 768 | 772 | 768 | 770 | 45,400 |
| 2024/06/27 | 761 | 768 | 761 | 762 | 36,100 |
| 2024/06/26 | 761 | 763 | 757 | 760 | 16,600 |
| 2024/06/25 | 751 | 762 | 751 | 761 | 27,900 |
| 2024/06/24 | 757 | 757 | 751 | 754 | 18,200 |
| 2024/06/21 | 752 | 756 | 751 | 754 | 20,800 |
| 2024/06/20 | 756 | 756 | 747 | 750 | 36,900 |
| 2024/06/19 | 749 | 756 | 749 | 753 | 30,500 |
| 2024/06/18 | 745 | 750 | 745 | 747 | 21,100 |
| 2024/06/17 | 749 | 749 | 737 | 743 | 35,500 |
| 2024/06/14 | 735 | 749 | 733 | 745 | 67,300 |
| 2024/06/13 | 753 | 753 | 744 | 744 | 109,300 |
| 2024/06/12 | 750 | 751 | 747 | 750 | 71,800 |
| 2024/06/11 | 753 | 754 | 749 | 751 | 74,000 |
| 2024/06/10 | 754 | 762 | 749 | 752 | 74,100 |
| 2024/06/07 | 749 | 753 | 746 | 750 | 56,400 |
| 2024/06/06 | 749 | 751 | 745 | 745 | 74,300 |
| 2024/06/05 | 748 | 752 | 741 | 748 | 151,300 |
| 2024/06/04 | 749 | 757 | 739 | 745 | 191,600 |
| 2024/06/03 | 740 | 748 | 737 | 747 | 229,000 |
| 2024/05/31 | 723 | 733 | 723 | 729 | 79,500 |
| 2024/05/30 | 716 | 723 | 710 | 718 | 37,500 |
| 2024/05/29 | 724 | 727 | 718 | 718 | 37,300 |
| 2024/05/28 | 720 | 723 | 717 | 718 | 33,000 |
| 2024/05/27 | 720 | 720 | 714 | 716 | 52,400 |
| 2024/05/24 | 712 | 718 | 712 | 718 | 33,800 |
| 2024/05/23 | 721 | 721 | 713 | 717 | 27,400 |
| 2024/05/22 | 731 | 731 | 718 | 724 | 41,400 |
| 2024/05/21 | 737 | 737 | 728 | 728 | 16,100 |
| 2024/05/20 | 736 | 739 | 732 | 732 | 41,700 |
| 2024/05/17 | 717 | 735 | 717 | 731 | 69,900 |
| 2024/05/16 | 730 | 730 | 711 | 717 | 34,500 |
| 2024/05/15 | 730 | 736 | 725 | 731 | 39,900 |
| 2024/05/14 | 724 | 730 | 718 | 727 | 92,000 |
| 2024/05/13 | 702 | 728 | 702 | 725 | 109,900 |
| 2024/05/10 | 700 | 703 | 697 | 702 | 64,700 |
| 2024/05/09 | 708 | 708 | 698 | 701 | 105,900 |
| 2024/05/08 | 704 | 709 | 703 | 703 | 46,600 |
| 2024/05/07 | 712 | 712 | 704 | 705 | 37,100 |
| 2024/05/02 | 707 | 711 | 702 | 706 | 81,400 |
| 2024/05/01 | 711 | 711 | 706 | 708 | 65,600 |
| 2024/04/30 | 714 | 714 | 708 | 714 | 70,800 |
| 2024/04/26 | 720 | 723 | 714 | 714 | 122,000 |
| 2024/04/25 | 722 | 725 | 720 | 720 | 52,700 |
| 2024/04/24 | 728 | 729 | 723 | 726 | 50,200 |
| 2024/04/23 | 724 | 731 | 721 | 725 | 48,800 |
| 2024/04/22 | 714 | 723 | 712 | 723 | 73,500 |
| 2024/04/19 | 716 | 719 | 705 | 708 | 93,700 |
| 2024/04/18 | 711 | 721 | 711 | 716 | 37,800 |
| 2024/04/17 | 718 | 719 | 706 | 711 | 84,200 |
| 2024/04/16 | 730 | 731 | 716 | 718 | 89,900 |
| 2024/04/15 | 731 | 733 | 726 | 730 | 49,400 |
| 2024/04/12 | 742 | 745 | 733 | 735 | 50,500 |
| 2024/04/11 | 738 | 744 | 737 | 742 | 60,600 |
| 2024/04/10 | 727 | 743 | 727 | 737 | 83,700 |
| 2024/04/09 | 724 | 731 | 724 | 728 | 46,500 |
| 2024/04/08 | 730 | 732 | 721 | 723 | 68,100 |
| 2024/04/05 | 727 | 729 | 721 | 725 | 67,700 |
| 2024/04/04 | 730 | 738 | 728 | 733 | 83,700 |
| 2024/04/03 | 730 | 741 | 727 | 734 | 63,000 |
| 2024/04/02 | 737 | 746 | 730 | 735 | 107,800 |
| 2024/04/01 | 770 | 770 | 737 | 738 | 151,100 |
| 2024/03/29 | 771 | 777 | 768 | 772 | 47,300 |
| 2024/03/28 | 777 | 784 | 771 | 772 | 108,400 |
| 2024/03/27 | 806 | 815 | 800 | 801 | 111,300 |
| 2024/03/26 | 810 | 814 | 802 | 807 | 50,200 |
| 2024/03/25 | 820 | 826 | 811 | 811 | 63,900 |
| 2024/03/22 | 824 | 825 | 814 | 819 | 61,000 |
| 2024/03/21 | 802 | 823 | 801 | 822 | 161,300 |
| 2024/03/19 | 795 | 796 | 787 | 794 | 66,600 |
| 2024/03/18 | 801 | 802 | 791 | 795 | 55,600 |
| 2024/03/15 | 790 | 801 | 789 | 796 | 49,800 |
| 2024/03/14 | 786 | 795 | 786 | 789 | 28,300 |
| 2024/03/13 | 793 | 802 | 780 | 786 | 54,800 |
| 2024/03/12 | 780 | 792 | 775 | 791 | 35,800 |
| 2024/03/11 | 800 | 800 | 777 | 788 | 127,700 |
| 2024/03/08 | 783 | 800 | 779 | 796 | 76,600 |
| 2024/03/07 | 776 | 788 | 775 | 784 | 62,500 |
| 2024/03/06 | 769 | 780 | 769 | 776 | 41,300 |
| 2024/03/05 | 773 | 781 | 763 | 770 | 55,000 |
| 2024/03/04 | 780 | 780 | 767 | 773 | 64,100 |
| 2024/03/01 | 769 | 782 | 766 | 775 | 61,800 |
| 2024/02/29 | 760 | 770 | 760 | 769 | 23,200 |
| 2024/02/28 | 750 | 769 | 750 | 757 | 54,000 |
| 2024/02/27 | 752 | 758 | 746 | 749 | 26,200 |
| 2024/02/26 | 750 | 751 | 746 | 746 | 26,500 |
| 2024/02/22 | 745 | 751 | 742 | 747 | 11,900 |
| 2024/02/21 | 741 | 748 | 741 | 744 | 27,400 |
| 2024/02/20 | 753 | 756 | 742 | 744 | 17,600 |
| 2024/02/19 | 728 | 750 | 728 | 750 | 38,700 |
| 2024/02/16 | 725 | 730 | 724 | 727 | 24,900 |
| 2024/02/15 | 728 | 731 | 720 | 722 | 56,600 |
| 2024/02/14 | 735 | 735 | 724 | 726 | 38,400 |
| 2024/02/13 | 735 | 741 | 734 | 738 | 38,500 |
| 2024/02/09 | 741 | 744 | 738 | 739 | 25,400 |
| 2024/02/08 | 743 | 748 | 740 | 744 | 20,300 |
| 2024/02/07 | 741 | 751 | 741 | 746 | 28,500 |
| 2024/02/06 | 750 | 750 | 741 | 741 | 24,400 |
| 2024/02/05 | 744 | 756 | 744 | 746 | 39,700 |
| 2024/02/02 | 745 | 745 | 736 | 742 | 38,500 |
| 2024/02/01 | 749 | 751 | 743 | 745 | 20,800 |
| 2024/01/31 | 747 | 757 | 742 | 749 | 41,000 |
| 2024/01/30 | 761 | 761 | 745 | 745 | 122,400 |
| 2024/01/29 | 760 | 764 | 759 | 762 | 46,100 |
| 2024/01/26 | 758 | 768 | 757 | 760 | 26,100 |
| 2024/01/25 | 770 | 770 | 760 | 760 | 24,800 |
| 2024/01/24 | 746 | 763 | 746 | 761 | 54,900 |
| 2024/01/23 | 754 | 754 | 747 | 748 | 29,200 |
| 2024/01/22 | 751 | 755 | 749 | 752 | 33,900 |
| 2024/01/19 | 758 | 758 | 748 | 748 | 25,900 |
| 2024/01/18 | 753 | 758 | 750 | 755 | 19,800 |
| 2024/01/17 | 755 | 763 | 753 | 753 | 41,500 |
| 2024/01/16 | 762 | 762 | 752 | 754 | 18,200 |
| 2024/01/15 | 757 | 764 | 757 | 760 | 27,700 |
| 2024/01/12 | 768 | 768 | 755 | 757 | 36,600 |
| 2024/01/11 | 762 | 769 | 762 | 768 | 35,200 |
| 2024/01/10 | 762 | 767 | 758 | 761 | 42,500 |
| 2024/01/09 | 762 | 763 | 753 | 762 | 61,200 |
| 2024/01/05 | 751 | 763 | 751 | 762 | 32,900 |
| 2024/01/04 | 740 | 750 | 735 | 750 | 36,500 |