8563 (株)大東銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 702 | 706 | 701 | 701 | 17,400 | 701 |
| 2025-05-19 | 695 | 704 | 694 | 702 | 19,100 | 702 |
| 2025-05-16 | 695 | 701 | 691 | 698 | 47,300 | 698 |
| 2025-05-15 | 691 | 703 | 690 | 697 | 50,400 | 697 |
| 2025-05-14 | 672 | 718 | 659 | 702 | 331,500 | 702 |
| 2025-05-13 | 710 | 710 | 699 | 699 | 98,900 | 699 |
| 2025-05-12 | 681 | 696 | 681 | 696 | 50,100 | 696 |
| 2025-05-09 | 661 | 676 | 656 | 675 | 30,900 | 675 |
| 2025-05-08 | 664 | 664 | 654 | 656 | 21,100 | 656 |
| 2025-05-07 | 665 | 673 | 661 | 665 | 15,200 | 665 |
| 2025-05-02 | 670 | 670 | 662 | 665 | 27,700 | 665 |
| 2025-05-01 | 671 | 673 | 665 | 666 | 28,300 | 666 |
| 2025-04-30 | 669 | 673 | 662 | 668 | 25,700 | 668 |
| 2025-04-28 | 667 | 672 | 667 | 668 | 9,400 | 668 |
| 2025-04-25 | 667 | 670 | 664 | 667 | 31,800 | 667 |
| 2025-04-24 | 660 | 666 | 659 | 666 | 37,900 | 666 |
| 2025-04-23 | 654 | 661 | 651 | 659 | 25,900 | 659 |
| 2025-04-22 | 646 | 650 | 646 | 650 | 7,900 | 650 |
| 2025-04-21 | 646 | 651 | 642 | 649 | 29,800 | 649 |
| 2025-04-18 | 637 | 648 | 637 | 647 | 67,700 | 647 |
| 2025-04-17 | 629 | 638 | 627 | 637 | 45,000 | 637 |
| 2025-04-16 | 632 | 634 | 625 | 627 | 23,700 | 627 |
| 2025-04-15 | 634 | 634 | 626 | 627 | 45,600 | 627 |
| 2025-04-14 | 625 | 630 | 620 | 626 | 26,200 | 626 |
| 2025-04-11 | 625 | 625 | 608 | 615 | 52,300 | 615 |
| 2025-04-10 | 649 | 649 | 630 | 635 | 44,800 | 635 |
| 2025-04-09 | 629 | 629 | 602 | 603 | 48,500 | 603 |
| 2025-04-08 | 633 | 660 | 630 | 633 | 42,700 | 633 |
| 2025-04-07 | 608 | 619 | 582 | 603 | 76,400 | 603 |
| 2025-04-04 | 669 | 670 | 640 | 648 | 58,400 | 648 |
| 2025-04-03 | 667 | 693 | 667 | 679 | 45,700 | 679 |
| 2025-04-02 | 704 | 704 | 690 | 693 | 38,500 | 693 |
| 2025-04-01 | 713 | 713 | 705 | 705 | 33,000 | 705 |
| 2025-03-31 | 715 | 716 | 706 | 709 | 67,200 | 709 |
| 2025-03-28 | 721 | 733 | 721 | 722 | 38,300 | 722 |
| 2025-03-27 | 748 | 756 | 748 | 752 | 57,800 | 752 |
| 2025-03-26 | 746 | 749 | 746 | 747 | 23,200 | 747 |
| 2025-03-25 | 750 | 754 | 744 | 747 | 34,400 | 747 |
| 2025-03-24 | 753 | 753 | 747 | 749 | 41,800 | 749 |
| 2025-03-21 | 751 | 753 | 746 | 749 | 42,500 | 749 |
| 2025-03-19 | 749 | 751 | 744 | 747 | 28,500 | 747 |
| 2025-03-18 | 742 | 749 | 741 | 747 | 21,200 | 747 |
| 2025-03-17 | 742 | 745 | 740 | 742 | 12,100 | 742 |
| 2025-03-14 | 734 | 742 | 734 | 742 | 9,500 | 742 |
| 2025-03-13 | 739 | 742 | 734 | 734 | 18,200 | 734 |
| 2025-03-12 | 735 | 740 | 735 | 738 | 6,600 | 738 |
| 2025-03-11 | 731 | 739 | 727 | 736 | 55,100 | 736 |
| 2025-03-10 | 741 | 741 | 731 | 731 | 19,000 | 731 |
| 2025-03-07 | 739 | 740 | 731 | 735 | 24,400 | 735 |
| 2025-03-06 | 737 | 745 | 737 | 740 | 11,700 | 740 |
| 2025-03-05 | 733 | 739 | 733 | 735 | 11,600 | 735 |
| 2025-03-04 | 736 | 740 | 728 | 739 | 16,600 | 739 |
| 2025-03-03 | 735 | 741 | 728 | 732 | 25,200 | 732 |
| 2025-02-28 | 734 | 739 | 730 | 733 | 25,700 | 733 |
| 2025-02-27 | 739 | 743 | 734 | 743 | 6,800 | 743 |
| 2025-02-26 | 735 | 740 | 731 | 740 | 23,200 | 740 |
| 2025-02-25 | 740 | 745 | 736 | 739 | 21,800 | 739 |
| 2025-02-21 | 741 | 743 | 735 | 742 | 12,000 | 742 |
| 2025-02-20 | 753 | 755 | 741 | 743 | 22,000 | 743 |
| 2025-02-19 | 753 | 760 | 749 | 751 | 22,600 | 751 |
| 2025-02-18 | 746 | 752 | 745 | 752 | 18,800 | 752 |
| 2025-02-17 | 751 | 751 | 743 | 746 | 12,000 | 746 |
| 2025-02-14 | 748 | 748 | 743 | 744 | 6,900 | 744 |
| 2025-02-13 | 742 | 745 | 741 | 742 | 23,600 | 742 |
| 2025-02-12 | 746 | 746 | 740 | 741 | 17,000 | 741 |
| 2025-02-10 | 751 | 751 | 741 | 746 | 15,700 | 746 |
| 2025-02-07 | 757 | 757 | 750 | 753 | 18,800 | 753 |
| 2025-02-06 | 753 | 756 | 751 | 754 | 8,500 | 754 |
| 2025-02-05 | 758 | 765 | 752 | 753 | 32,900 | 753 |
| 2025-02-04 | 740 | 757 | 740 | 756 | 46,200 | 756 |
| 2025-02-03 | 738 | 738 | 731 | 738 | 28,200 | 738 |
| 2025-01-31 | 729 | 740 | 728 | 732 | 70,000 | 732 |
| 2025-01-30 | 753 | 754 | 704 | 704 | 219,600 | 704 |
| 2025-01-29 | 752 | 758 | 750 | 754 | 9,200 | 754 |
| 2025-01-28 | 750 | 757 | 747 | 754 | 25,400 | 754 |
| 2025-01-27 | 750 | 751 | 744 | 747 | 12,700 | 747 |
| 2025-01-24 | 738 | 750 | 738 | 743 | 14,100 | 743 |
| 2025-01-23 | 745 | 745 | 735 | 738 | 14,300 | 738 |
| 2025-01-22 | 739 | 745 | 737 | 742 | 32,800 | 742 |
| 2025-01-21 | 735 | 740 | 731 | 736 | 22,100 | 736 |
| 2025-01-20 | 724 | 737 | 724 | 730 | 30,300 | 730 |
| 2025-01-17 | 721 | 722 | 712 | 719 | 27,900 | 719 |
| 2025-01-16 | 732 | 734 | 721 | 721 | 42,200 | 721 |
| 2025-01-15 | 725 | 732 | 725 | 732 | 13,200 | 732 |
| 2025-01-14 | 726 | 733 | 722 | 726 | 22,100 | 726 |
| 2025-01-10 | 723 | 735 | 720 | 726 | 20,200 | 726 |
| 2025-01-09 | 737 | 737 | 727 | 727 | 42,200 | 727 |
| 2025-01-08 | 733 | 742 | 733 | 742 | 13,300 | 742 |
| 2025-01-07 | 743 | 743 | 736 | 736 | 28,300 | 736 |
| 2025-01-06 | 737 | 740 | 733 | 736 | 21,400 | 736 |
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