8563 (株)大東銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 707 | 711 | 702 | 706 | 81,400 | 706 |
| 2024-05-01 | 711 | 711 | 706 | 708 | 65,600 | 708 |
| 2024-04-30 | 714 | 714 | 708 | 714 | 70,800 | 714 |
| 2024-04-26 | 720 | 723 | 714 | 714 | 122,000 | 714 |
| 2024-04-25 | 722 | 725 | 720 | 720 | 52,700 | 720 |
| 2024-04-24 | 728 | 729 | 723 | 726 | 50,200 | 726 |
| 2024-04-23 | 724 | 731 | 721 | 725 | 48,800 | 725 |
| 2024-04-22 | 714 | 723 | 712 | 723 | 73,500 | 723 |
| 2024-04-19 | 716 | 719 | 705 | 708 | 93,700 | 708 |
| 2024-04-18 | 711 | 721 | 711 | 716 | 37,800 | 716 |
| 2024-04-17 | 718 | 719 | 706 | 711 | 84,200 | 711 |
| 2024-04-16 | 730 | 731 | 716 | 718 | 89,900 | 718 |
| 2024-04-15 | 731 | 733 | 726 | 730 | 49,400 | 730 |
| 2024-04-12 | 742 | 745 | 733 | 735 | 50,500 | 735 |
| 2024-04-11 | 738 | 744 | 737 | 742 | 60,600 | 742 |
| 2024-04-10 | 727 | 743 | 727 | 737 | 83,700 | 737 |
| 2024-04-09 | 724 | 731 | 724 | 728 | 46,500 | 728 |
| 2024-04-08 | 730 | 732 | 721 | 723 | 68,100 | 723 |
| 2024-04-05 | 727 | 729 | 721 | 725 | 67,700 | 725 |
| 2024-04-04 | 730 | 738 | 728 | 733 | 83,700 | 733 |
| 2024-04-03 | 730 | 741 | 727 | 734 | 63,000 | 734 |
| 2024-04-02 | 737 | 746 | 730 | 735 | 107,800 | 735 |
| 2024-04-01 | 770 | 770 | 737 | 738 | 151,100 | 738 |
| 2024-03-29 | 771 | 777 | 768 | 772 | 47,300 | 772 |
| 2024-03-28 | 777 | 784 | 771 | 772 | 108,400 | 772 |
| 2024-03-27 | 806 | 815 | 800 | 801 | 111,300 | 801 |
| 2024-03-26 | 810 | 814 | 802 | 807 | 50,200 | 807 |
| 2024-03-25 | 820 | 826 | 811 | 811 | 63,900 | 811 |
| 2024-03-22 | 824 | 825 | 814 | 819 | 61,000 | 819 |
| 2024-03-21 | 802 | 823 | 801 | 822 | 161,300 | 822 |
| 2024-03-19 | 795 | 796 | 787 | 794 | 66,600 | 794 |
| 2024-03-18 | 801 | 802 | 791 | 795 | 55,600 | 795 |
| 2024-03-15 | 790 | 801 | 789 | 796 | 49,800 | 796 |
| 2024-03-14 | 786 | 795 | 786 | 789 | 28,300 | 789 |
| 2024-03-13 | 793 | 802 | 780 | 786 | 54,800 | 786 |
| 2024-03-12 | 780 | 792 | 775 | 791 | 35,800 | 791 |
| 2024-03-11 | 800 | 800 | 777 | 788 | 127,700 | 788 |
| 2024-03-08 | 783 | 800 | 779 | 796 | 76,600 | 796 |
| 2024-03-07 | 776 | 788 | 775 | 784 | 62,500 | 784 |
| 2024-03-06 | 769 | 780 | 769 | 776 | 41,300 | 776 |
| 2024-03-05 | 773 | 781 | 763 | 770 | 55,000 | 770 |
| 2024-03-04 | 780 | 780 | 767 | 773 | 64,100 | 773 |
| 2024-03-01 | 769 | 782 | 766 | 775 | 61,800 | 775 |
| 2024-02-29 | 760 | 770 | 760 | 769 | 23,200 | 769 |
| 2024-02-28 | 750 | 769 | 750 | 757 | 54,000 | 757 |
| 2024-02-27 | 752 | 758 | 746 | 749 | 26,200 | 749 |
| 2024-02-26 | 750 | 751 | 746 | 746 | 26,500 | 746 |
| 2024-02-22 | 745 | 751 | 742 | 747 | 11,900 | 747 |
| 2024-02-21 | 741 | 748 | 741 | 744 | 27,400 | 744 |
| 2024-02-20 | 753 | 756 | 742 | 744 | 17,600 | 744 |
| 2024-02-19 | 728 | 750 | 728 | 750 | 38,700 | 750 |
| 2024-02-16 | 725 | 730 | 724 | 727 | 24,900 | 727 |
| 2024-02-15 | 728 | 731 | 720 | 722 | 56,600 | 722 |
| 2024-02-14 | 735 | 735 | 724 | 726 | 38,400 | 726 |
| 2024-02-13 | 735 | 741 | 734 | 738 | 38,500 | 738 |
| 2024-02-09 | 741 | 744 | 738 | 739 | 25,400 | 739 |
| 2024-02-08 | 743 | 748 | 740 | 744 | 20,300 | 744 |
| 2024-02-07 | 741 | 751 | 741 | 746 | 28,500 | 746 |
| 2024-02-06 | 750 | 750 | 741 | 741 | 24,400 | 741 |
| 2024-02-05 | 744 | 756 | 744 | 746 | 39,700 | 746 |
| 2024-02-02 | 745 | 745 | 736 | 742 | 38,500 | 742 |
| 2024-02-01 | 749 | 751 | 743 | 745 | 20,800 | 745 |
| 2024-01-31 | 747 | 757 | 742 | 749 | 41,000 | 749 |
| 2024-01-30 | 761 | 761 | 745 | 745 | 122,400 | 745 |
| 2024-01-29 | 760 | 764 | 759 | 762 | 46,100 | 762 |
| 2024-01-26 | 758 | 768 | 757 | 760 | 26,100 | 760 |
| 2024-01-25 | 770 | 770 | 760 | 760 | 24,800 | 760 |
| 2024-01-24 | 746 | 763 | 746 | 761 | 54,900 | 761 |
| 2024-01-23 | 754 | 754 | 747 | 748 | 29,200 | 748 |
| 2024-01-22 | 751 | 755 | 749 | 752 | 33,900 | 752 |
| 2024-01-19 | 758 | 758 | 748 | 748 | 25,900 | 748 |
| 2024-01-18 | 753 | 758 | 750 | 755 | 19,800 | 755 |
| 2024-01-17 | 755 | 763 | 753 | 753 | 41,500 | 753 |
| 2024-01-16 | 762 | 762 | 752 | 754 | 18,200 | 754 |
| 2024-01-15 | 757 | 764 | 757 | 760 | 27,700 | 760 |
| 2024-01-12 | 768 | 768 | 755 | 757 | 36,600 | 757 |
| 2024-01-11 | 762 | 769 | 762 | 768 | 35,200 | 768 |
| 2024-01-10 | 762 | 767 | 758 | 761 | 42,500 | 761 |
| 2024-01-09 | 762 | 763 | 753 | 762 | 61,200 | 762 |
| 2024-01-05 | 751 | 763 | 751 | 762 | 32,900 | 762 |
| 2024-01-04 | 740 | 750 | 735 | 750 | 36,500 | 750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.094株 [1993-03-26]1株→1.05株
