8563 (株)大東銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 298 | 304 | 298 | 303 | 11,000 | 3,030 |
| 2002-12-27 | 300 | 303 | 300 | 303 | 31,000 | 3,030 |
| 2002-12-26 | 297 | 300 | 295 | 300 | 40,000 | 3,000 |
| 2002-12-25 | 298 | 298 | 291 | 297 | 92,000 | 2,970 |
| 2002-12-24 | 300 | 300 | 293 | 297 | 75,000 | 2,970 |
| 2002-12-20 | 302 | 302 | 299 | 300 | 81,000 | 3,000 |
| 2002-12-19 | 301 | 301 | 294 | 300 | 45,000 | 3,000 |
| 2002-12-18 | 300 | 301 | 295 | 296 | 116,000 | 2,960 |
| 2002-12-17 | 302 | 303 | 298 | 301 | 52,000 | 3,010 |
| 2002-12-16 | 304 | 304 | 300 | 302 | 55,000 | 3,020 |
| 2002-12-13 | 306 | 306 | 302 | 304 | 194,000 | 3,040 |
| 2002-12-12 | 305 | 305 | 303 | 304 | 33,000 | 3,040 |
| 2002-12-11 | 307 | 307 | 305 | 305 | 37,000 | 3,050 |
| 2002-12-10 | 305 | 309 | 305 | 307 | 107,000 | 3,070 |
| 2002-12-09 | 306 | 308 | 305 | 307 | 45,000 | 3,070 |
| 2002-12-06 | 307 | 308 | 304 | 307 | 34,000 | 3,070 |
| 2002-12-05 | 303 | 308 | 303 | 308 | 21,000 | 3,080 |
| 2002-12-04 | 307 | 307 | 303 | 307 | 47,000 | 3,070 |
| 2002-12-03 | 308 | 308 | 305 | 307 | 27,000 | 3,070 |
| 2002-12-02 | 309 | 309 | 303 | 309 | 83,000 | 3,090 |
| 2002-11-29 | 306 | 308 | 303 | 308 | 81,000 | 3,080 |
| 2002-11-28 | 307 | 307 | 305 | 305 | 19,000 | 3,050 |
| 2002-11-27 | 305 | 309 | 303 | 307 | 52,000 | 3,070 |
| 2002-11-26 | 304 | 304 | 302 | 304 | 22,000 | 3,040 |
| 2002-11-25 | 304 | 305 | 300 | 300 | 73,000 | 3,000 |
| 2002-11-22 | 304 | 305 | 301 | 304 | 116,000 | 3,040 |
| 2002-11-21 | 303 | 306 | 300 | 305 | 45,000 | 3,050 |
| 2002-11-20 | 306 | 307 | 301 | 305 | 72,000 | 3,050 |
| 2002-11-19 | 304 | 304 | 297 | 301 | 151,000 | 3,010 |
| 2002-11-18 | 305 | 305 | 304 | 305 | 21,000 | 3,050 |
| 2002-11-15 | 303 | 306 | 300 | 305 | 65,000 | 3,050 |
| 2002-11-14 | 302 | 307 | 300 | 304 | 81,000 | 3,040 |
| 2002-11-13 | 306 | 306 | 302 | 306 | 41,000 | 3,060 |
| 2002-11-12 | 304 | 306 | 302 | 306 | 48,000 | 3,060 |
| 2002-11-11 | 306 | 306 | 301 | 305 | 40,000 | 3,050 |
| 2002-11-08 | 305 | 310 | 305 | 307 | 41,000 | 3,070 |
| 2002-11-07 | 309 | 309 | 307 | 309 | 21,000 | 3,090 |
| 2002-11-06 | 308 | 310 | 307 | 310 | 37,000 | 3,100 |
| 2002-11-05 | 305 | 310 | 303 | 310 | 77,000 | 3,100 |
| 2002-11-01 | 312 | 312 | 307 | 309 | 23,000 | 3,090 |
| 2002-10-31 | 308 | 313 | 308 | 311 | 99,000 | 3,110 |
| 2002-10-30 | 309 | 310 | 307 | 307 | 43,000 | 3,070 |
| 2002-10-29 | 309 | 309 | 305 | 308 | 35,000 | 3,080 |
| 2002-10-28 | 305 | 309 | 304 | 309 | 33,000 | 3,090 |
| 2002-10-25 | 305 | 307 | 304 | 307 | 42,000 | 3,070 |
| 2002-10-24 | 309 | 309 | 302 | 306 | 58,000 | 3,060 |
| 2002-10-23 | 302 | 310 | 300 | 310 | 41,000 | 3,100 |
| 2002-10-22 | 315 | 315 | 303 | 307 | 76,000 | 3,070 |
| 2002-10-21 | 310 | 315 | 310 | 314 | 21,000 | 3,140 |
| 2002-10-18 | 310 | 310 | 306 | 310 | 60,000 | 3,100 |
| 2002-10-17 | 305 | 310 | 305 | 308 | 53,000 | 3,080 |
| 2002-10-16 | 308 | 310 | 303 | 310 | 36,000 | 3,100 |
| 2002-10-15 | 307 | 308 | 300 | 308 | 69,000 | 3,080 |
| 2002-10-11 | 310 | 310 | 306 | 309 | 36,000 | 3,090 |
| 2002-10-10 | 309 | 310 | 305 | 310 | 76,000 | 3,100 |
| 2002-10-09 | 309 | 312 | 305 | 311 | 50,000 | 3,110 |
| 2002-10-08 | 313 | 313 | 308 | 312 | 21,000 | 3,120 |
| 2002-10-07 | 315 | 316 | 308 | 312 | 58,000 | 3,120 |
| 2002-10-04 | 315 | 316 | 315 | 316 | 18,000 | 3,160 |
| 2002-10-03 | 318 | 318 | 315 | 317 | 20,000 | 3,170 |
| 2002-10-02 | 317 | 319 | 317 | 317 | 38,000 | 3,170 |
| 2002-10-01 | 319 | 319 | 314 | 319 | 55,000 | 3,190 |
| 2002-09-30 | 319 | 320 | 316 | 320 | 410,000 | 3,200 |
| 2002-09-27 | 318 | 320 | 318 | 320 | 60,000 | 3,200 |
| 2002-09-26 | 317 | 318 | 313 | 317 | 54,000 | 3,170 |
| 2002-09-25 | 323 | 323 | 317 | 318 | 23,000 | 3,180 |
| 2002-09-24 | 317 | 323 | 316 | 323 | 43,000 | 3,230 |
| 2002-09-20 | 318 | 319 | 317 | 319 | 77,000 | 3,190 |
| 2002-09-19 | 315 | 319 | 312 | 318 | 100,000 | 3,180 |
| 2002-09-18 | 316 | 317 | 311 | 317 | 55,000 | 3,170 |
| 2002-09-17 | 317 | 317 | 311 | 317 | 84,000 | 3,170 |
| 2002-09-13 | 298 | 317 | 298 | 317 | 249,000 | 3,170 |
| 2002-09-12 | 319 | 319 | 315 | 318 | 66,000 | 3,180 |
| 2002-09-11 | 308 | 319 | 308 | 319 | 63,000 | 3,190 |
| 2002-09-10 | 302 | 308 | 302 | 308 | 100,000 | 3,080 |
| 2002-09-09 | 301 | 302 | 300 | 302 | 60,000 | 3,020 |
| 2002-09-06 | 299 | 301 | 299 | 301 | 58,000 | 3,010 |
| 2002-09-05 | 300 | 302 | 299 | 301 | 32,000 | 3,010 |
| 2002-09-04 | 299 | 302 | 299 | 301 | 35,000 | 3,010 |
| 2002-09-03 | 300 | 301 | 299 | 301 | 45,000 | 3,010 |
| 2002-09-02 | 300 | 302 | 299 | 301 | 89,000 | 3,010 |
| 2002-08-30 | 302 | 302 | 300 | 302 | 29,000 | 3,020 |
| 2002-08-29 | 300 | 301 | 297 | 301 | 51,000 | 3,010 |
| 2002-08-28 | 299 | 302 | 297 | 300 | 50,000 | 3,000 |
| 2002-08-27 | 301 | 302 | 300 | 302 | 302,000 | 3,020 |
| 2002-08-26 | 301 | 303 | 300 | 301 | 33,000 | 3,010 |
| 2002-08-23 | 301 | 304 | 300 | 301 | 48,000 | 3,010 |
| 2002-08-22 | 302 | 305 | 300 | 301 | 77,000 | 3,010 |
| 2002-08-21 | 302 | 304 | 291 | 304 | 51,000 | 3,040 |
| 2002-08-20 | 305 | 305 | 300 | 300 | 83,000 | 3,000 |
| 2002-08-19 | 302 | 304 | 301 | 304 | 61,000 | 3,040 |
| 2002-08-16 | 303 | 305 | 303 | 304 | 21,000 | 3,040 |
| 2002-08-15 | 302 | 305 | 302 | 305 | 15,000 | 3,050 |
| 2002-08-14 | 302 | 305 | 302 | 302 | 29,000 | 3,020 |
| 2002-08-13 | 302 | 306 | 302 | 305 | 45,000 | 3,050 |
| 2002-08-12 | 305 | 307 | 302 | 303 | 72,000 | 3,030 |
| 2002-08-09 | 303 | 307 | 303 | 307 | 47,000 | 3,070 |
| 2002-08-08 | 302 | 307 | 300 | 307 | 75,000 | 3,070 |
| 2002-08-07 | 307 | 309 | 301 | 304 | 159,000 | 3,040 |
| 2002-08-06 | 311 | 315 | 307 | 307 | 41,000 | 3,070 |
| 2002-08-05 | 313 | 316 | 313 | 315 | 110,000 | 3,150 |
| 2002-08-02 | 318 | 318 | 312 | 313 | 132,000 | 3,130 |
| 2002-08-01 | 318 | 319 | 313 | 319 | 44,000 | 3,190 |
| 2002-07-31 | 322 | 323 | 312 | 319 | 76,000 | 3,190 |
| 2002-07-30 | 320 | 328 | 320 | 326 | 28,000 | 3,260 |
| 2002-07-29 | 325 | 325 | 320 | 320 | 34,000 | 3,200 |
| 2002-07-26 | 328 | 331 | 326 | 326 | 55,000 | 3,260 |
| 2002-07-25 | 330 | 336 | 325 | 333 | 54,000 | 3,330 |
| 2002-07-24 | 322 | 340 | 322 | 337 | 99,000 | 3,370 |
| 2002-07-23 | 329 | 330 | 322 | 322 | 69,000 | 3,220 |
| 2002-07-22 | 320 | 331 | 320 | 331 | 97,000 | 3,310 |
| 2002-07-19 | 320 | 325 | 316 | 325 | 98,000 | 3,250 |
| 2002-07-18 | 325 | 325 | 319 | 321 | 195,000 | 3,210 |
| 2002-07-17 | 320 | 330 | 320 | 330 | 557,000 | 3,300 |
| 2002-07-16 | 314 | 318 | 314 | 317 | 120,000 | 3,170 |
| 2002-07-15 | 313 | 315 | 313 | 314 | 84,000 | 3,140 |
| 2002-07-12 | 313 | 314 | 312 | 313 | 72,000 | 3,130 |
| 2002-07-11 | 314 | 315 | 313 | 315 | 74,000 | 3,150 |
| 2002-07-10 | 314 | 315 | 312 | 315 | 78,000 | 3,150 |
| 2002-07-09 | 310 | 314 | 310 | 314 | 79,000 | 3,140 |
| 2002-07-08 | 315 | 315 | 313 | 315 | 39,000 | 3,150 |
| 2002-07-05 | 314 | 315 | 313 | 315 | 93,000 | 3,150 |
| 2002-07-04 | 313 | 316 | 313 | 315 | 42,000 | 3,150 |
| 2002-07-03 | 315 | 316 | 313 | 316 | 58,000 | 3,160 |
| 2002-07-02 | 315 | 315 | 313 | 315 | 24,000 | 3,150 |
| 2002-07-01 | 315 | 316 | 313 | 313 | 37,000 | 3,130 |
| 2002-06-28 | 313 | 317 | 305 | 316 | 92,000 | 3,160 |
| 2002-06-27 | 315 | 317 | 314 | 314 | 33,000 | 3,140 |
| 2002-06-26 | 315 | 316 | 314 | 314 | 30,000 | 3,140 |
| 2002-06-25 | 316 | 317 | 314 | 316 | 26,000 | 3,160 |
| 2002-06-24 | 316 | 317 | 314 | 314 | 35,000 | 3,140 |
| 2002-06-21 | 314 | 316 | 312 | 315 | 38,000 | 3,150 |
| 2002-06-20 | 318 | 318 | 314 | 315 | 34,000 | 3,150 |
| 2002-06-19 | 314 | 317 | 313 | 317 | 27,000 | 3,170 |
| 2002-06-18 | 317 | 318 | 313 | 317 | 45,000 | 3,170 |
| 2002-06-17 | 316 | 318 | 312 | 314 | 53,000 | 3,140 |
| 2002-06-14 | 316 | 318 | 313 | 317 | 208,000 | 3,170 |
| 2002-06-13 | 318 | 318 | 315 | 315 | 88,000 | 3,150 |
| 2002-06-12 | 317 | 318 | 315 | 315 | 130,000 | 3,150 |
| 2002-06-11 | 319 | 319 | 317 | 318 | 17,000 | 3,180 |
| 2002-06-10 | 319 | 320 | 316 | 316 | 70,000 | 3,160 |
| 2002-06-07 | 315 | 320 | 315 | 319 | 26,000 | 3,190 |
| 2002-06-06 | 312 | 320 | 312 | 319 | 88,000 | 3,190 |
| 2002-06-05 | 316 | 319 | 312 | 312 | 43,000 | 3,120 |
| 2002-06-04 | 314 | 316 | 312 | 316 | 43,000 | 3,160 |
| 2002-06-03 | 315 | 315 | 310 | 315 | 62,000 | 3,150 |
| 2002-05-31 | 314 | 315 | 313 | 315 | 95,000 | 3,150 |
| 2002-05-30 | 312 | 314 | 310 | 314 | 52,000 | 3,140 |
| 2002-05-29 | 314 | 314 | 311 | 311 | 12,000 | 3,110 |
| 2002-05-28 | 313 | 313 | 310 | 313 | 81,000 | 3,130 |
| 2002-05-27 | 314 | 315 | 310 | 313 | 73,000 | 3,130 |
| 2002-05-24 | 316 | 316 | 313 | 315 | 72,000 | 3,150 |
| 2002-05-23 | 308 | 315 | 308 | 315 | 66,000 | 3,150 |
| 2002-05-22 | 310 | 310 | 308 | 310 | 26,000 | 3,100 |
| 2002-05-21 | 307 | 310 | 307 | 310 | 28,000 | 3,100 |
| 2002-05-20 | 310 | 310 | 307 | 310 | 58,000 | 3,100 |
| 2002-05-17 | 308 | 310 | 307 | 309 | 15,000 | 3,090 |
| 2002-05-16 | 308 | 310 | 305 | 310 | 40,000 | 3,100 |
| 2002-05-15 | 305 | 310 | 305 | 306 | 37,000 | 3,060 |
| 2002-05-14 | 306 | 308 | 305 | 308 | 72,000 | 3,080 |
| 2002-05-13 | 308 | 308 | 307 | 307 | 7,000 | 3,070 |
| 2002-05-10 | 305 | 308 | 300 | 308 | 74,000 | 3,080 |
| 2002-05-09 | 305 | 308 | 305 | 305 | 48,000 | 3,050 |
| 2002-05-08 | 309 | 309 | 303 | 308 | 39,000 | 3,080 |
| 2002-05-07 | 310 | 310 | 304 | 304 | 33,000 | 3,040 |
| 2002-05-02 | 309 | 309 | 307 | 309 | 23,000 | 3,090 |
| 2002-05-01 | 305 | 310 | 304 | 308 | 56,000 | 3,080 |
| 2002-04-30 | 310 | 310 | 303 | 310 | 51,000 | 3,100 |
| 2002-04-26 | 310 | 310 | 305 | 306 | 41,000 | 3,060 |
| 2002-04-25 | 310 | 310 | 306 | 310 | 24,000 | 3,100 |
| 2002-04-24 | 313 | 314 | 306 | 306 | 96,000 | 3,060 |
| 2002-04-23 | 314 | 315 | 310 | 315 | 52,000 | 3,150 |
| 2002-04-22 | 312 | 315 | 308 | 315 | 87,000 | 3,150 |
| 2002-04-19 | 314 | 318 | 312 | 315 | 69,000 | 3,150 |
| 2002-04-18 | 319 | 320 | 316 | 316 | 17,000 | 3,160 |
| 2002-04-17 | 312 | 319 | 312 | 319 | 37,000 | 3,190 |
| 2002-04-16 | 314 | 315 | 311 | 315 | 72,000 | 3,150 |
| 2002-04-15 | 313 | 315 | 311 | 314 | 26,000 | 3,140 |
| 2002-04-12 | 314 | 316 | 314 | 314 | 29,000 | 3,140 |
| 2002-04-11 | 319 | 320 | 314 | 314 | 12,000 | 3,140 |
| 2002-04-10 | 317 | 319 | 317 | 319 | 13,000 | 3,190 |
| 2002-04-09 | 314 | 320 | 314 | 318 | 9,000 | 3,180 |
| 2002-04-08 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2002-04-05 | 319 | 319 | 318 | 318 | 16,000 | 3,180 |
| 2002-04-04 | 310 | 319 | 310 | 318 | 28,000 | 3,180 |
| 2002-04-03 | 317 | 317 | 314 | 314 | 16,000 | 3,140 |
| 2002-04-02 | 318 | 318 | 317 | 317 | 13,000 | 3,170 |
| 2002-04-01 | 320 | 320 | 315 | 315 | 30,000 | 3,150 |
| 2002-03-29 | 326 | 328 | 320 | 320 | 48,000 | 3,200 |
| 2002-03-28 | 330 | 330 | 325 | 325 | 25,000 | 3,250 |
| 2002-03-27 | 329 | 335 | 329 | 335 | 22,000 | 3,350 |
| 2002-03-26 | 335 | 335 | 318 | 329 | 52,000 | 3,290 |
| 2002-03-25 | 330 | 335 | 321 | 335 | 36,000 | 3,350 |
| 2002-03-22 | 318 | 330 | 318 | 330 | 44,000 | 3,300 |
| 2002-03-20 | 319 | 330 | 316 | 330 | 54,000 | 3,300 |
| 2002-03-19 | 320 | 320 | 318 | 320 | 35,000 | 3,200 |
| 2002-03-18 | 317 | 320 | 314 | 320 | 31,000 | 3,200 |
| 2002-03-15 | 313 | 318 | 313 | 318 | 22,000 | 3,180 |
| 2002-03-14 | 315 | 318 | 311 | 317 | 52,000 | 3,170 |
| 2002-03-13 | 318 | 318 | 313 | 314 | 44,000 | 3,140 |
| 2002-03-12 | 319 | 319 | 316 | 316 | 16,000 | 3,160 |
| 2002-03-11 | 317 | 319 | 316 | 318 | 13,000 | 3,180 |
| 2002-03-08 | 318 | 319 | 315 | 316 | 155,000 | 3,160 |
| 2002-03-07 | 318 | 319 | 315 | 316 | 38,000 | 3,160 |
| 2002-03-06 | 319 | 320 | 313 | 319 | 75,000 | 3,190 |
| 2002-03-05 | 318 | 320 | 318 | 319 | 24,000 | 3,190 |
| 2002-03-04 | 320 | 325 | 318 | 318 | 76,000 | 3,180 |
| 2002-03-01 | 320 | 320 | 318 | 318 | 70,000 | 3,180 |
| 2002-02-28 | 320 | 320 | 319 | 320 | 55,000 | 3,200 |
| 2002-02-27 | 320 | 320 | 318 | 320 | 60,000 | 3,200 |
| 2002-02-26 | 319 | 320 | 318 | 320 | 30,000 | 3,200 |
| 2002-02-25 | 319 | 320 | 319 | 320 | 16,000 | 3,200 |
| 2002-02-22 | 320 | 320 | 318 | 320 | 29,000 | 3,200 |
| 2002-02-21 | 319 | 320 | 316 | 320 | 98,000 | 3,200 |
| 2002-02-20 | 315 | 320 | 315 | 319 | 80,000 | 3,190 |
| 2002-02-19 | 319 | 320 | 313 | 319 | 79,000 | 3,190 |
| 2002-02-18 | 319 | 319 | 317 | 319 | 26,000 | 3,190 |
| 2002-02-15 | 319 | 320 | 316 | 320 | 69,000 | 3,200 |
| 2002-02-14 | 318 | 320 | 318 | 320 | 48,000 | 3,200 |
| 2002-02-13 | 319 | 320 | 318 | 320 | 38,000 | 3,200 |
| 2002-02-12 | 318 | 320 | 317 | 320 | 25,000 | 3,200 |
| 2002-02-08 | 320 | 320 | 316 | 320 | 96,000 | 3,200 |
| 2002-02-07 | 319 | 320 | 315 | 320 | 66,000 | 3,200 |
| 2002-02-06 | 316 | 320 | 315 | 320 | 56,000 | 3,200 |
| 2002-02-05 | 317 | 320 | 314 | 320 | 48,000 | 3,200 |
| 2002-02-04 | 319 | 320 | 318 | 320 | 29,000 | 3,200 |
| 2002-02-01 | 313 | 320 | 313 | 320 | 66,000 | 3,200 |
| 2002-01-31 | 315 | 320 | 312 | 312 | 85,000 | 3,120 |
| 2002-01-30 | 318 | 318 | 313 | 318 | 54,000 | 3,180 |
| 2002-01-29 | 317 | 318 | 312 | 318 | 102,000 | 3,180 |
| 2002-01-28 | 316 | 320 | 311 | 318 | 74,000 | 3,180 |
| 2002-01-25 | 317 | 320 | 313 | 320 | 101,000 | 3,200 |
| 2002-01-24 | 315 | 319 | 313 | 319 | 65,000 | 3,190 |
| 2002-01-23 | 309 | 319 | 305 | 319 | 91,000 | 3,190 |
| 2002-01-22 | 315 | 319 | 305 | 319 | 109,000 | 3,190 |
| 2002-01-21 | 299 | 315 | 291 | 315 | 146,000 | 3,150 |
| 2002-01-18 | 298 | 300 | 292 | 300 | 124,000 | 3,000 |
| 2002-01-17 | 293 | 298 | 287 | 298 | 101,000 | 2,980 |
| 2002-01-16 | 295 | 295 | 285 | 292 | 45,000 | 2,920 |
| 2002-01-15 | 280 | 295 | 279 | 295 | 104,000 | 2,950 |
| 2002-01-11 | 291 | 295 | 282 | 295 | 286,000 | 2,950 |
| 2002-01-10 | 265 | 300 | 249 | 295 | 329,000 | 2,950 |
| 2002-01-09 | 308 | 308 | 268 | 270 | 222,000 | 2,700 |
| 2002-01-08 | 315 | 315 | 301 | 314 | 98,000 | 3,140 |
| 2002-01-07 | 317 | 318 | 312 | 318 | 55,000 | 3,180 |
| 2002-01-04 | 319 | 319 | 315 | 315 | 12,000 | 3,150 |
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
