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 |
|---|---|---|---|---|---|---|
| 2024-09-20 | 699 | 706 | 695 | 697 | 55,800 | 697 |
| 2024-09-19 | 694 | 695 | 681 | 691 | 45,800 | 691 |
| 2024-09-18 | 686 | 690 | 668 | 679 | 31,400 | 679 |
| 2024-09-17 | 658 | 668 | 648 | 666 | 35,300 | 666 |
| 2024-09-13 | 665 | 665 | 657 | 657 | 13,100 | 657 |
| 2024-09-12 | 655 | 660 | 645 | 660 | 46,600 | 660 |
| 2024-09-11 | 665 | 665 | 638 | 639 | 94,900 | 639 |
| 2024-09-10 | 657 | 665 | 653 | 657 | 63,300 | 657 |
| 2024-09-09 | 658 | 665 | 647 | 657 | 82,600 | 657 |
| 2024-09-06 | 681 | 687 | 668 | 674 | 58,800 | 674 |
| 2024-09-05 | 695 | 706 | 678 | 681 | 89,500 | 681 |
| 2024-09-04 | 715 | 718 | 694 | 699 | 57,100 | 699 |
| 2024-09-03 | 716 | 725 | 716 | 722 | 14,200 | 722 |
| 2024-09-02 | 717 | 719 | 714 | 719 | 8,000 | 719 |
| 2024-08-30 | 718 | 718 | 710 | 715 | 15,300 | 715 |
| 2024-08-29 | 716 | 717 | 712 | 712 | 9,900 | 712 |
| 2024-08-28 | 714 | 720 | 713 | 716 | 6,400 | 716 |
| 2024-08-27 | 718 | 721 | 714 | 719 | 15,700 | 719 |
| 2024-08-26 | 720 | 720 | 710 | 714 | 13,300 | 714 |
| 2024-08-23 | 712 | 719 | 712 | 715 | 9,100 | 715 |
| 2024-08-22 | 714 | 717 | 688 | 712 | 55,700 | 712 |
| 2024-08-21 | 716 | 719 | 710 | 716 | 22,000 | 716 |
| 2024-08-20 | 722 | 724 | 712 | 717 | 38,500 | 717 |
| 2024-08-19 | 712 | 720 | 710 | 715 | 20,500 | 715 |
| 2024-08-16 | 725 | 730 | 716 | 720 | 32,400 | 720 |
| 2024-08-15 | 711 | 722 | 711 | 719 | 22,100 | 719 |
| 2024-08-14 | 716 | 717 | 704 | 711 | 25,800 | 711 |
| 2024-08-13 | 700 | 713 | 698 | 708 | 17,200 | 708 |
| 2024-08-09 | 690 | 704 | 684 | 690 | 36,600 | 690 |
| 2024-08-08 | 686 | 698 | 680 | 680 | 42,100 | 680 |
| 2024-08-07 | 661 | 702 | 657 | 693 | 71,100 | 693 |
| 2024-08-06 | 664 | 693 | 657 | 667 | 116,300 | 667 |
| 2024-08-05 | 682 | 685 | 609 | 611 | 102,900 | 611 |
| 2024-08-02 | 750 | 750 | 719 | 719 | 68,800 | 719 |
| 2024-08-01 | 766 | 772 | 756 | 765 | 33,600 | 765 |
| 2024-07-31 | 738 | 769 | 738 | 769 | 31,000 | 769 |
| 2024-07-30 | 752 | 753 | 736 | 736 | 120,600 | 736 |
| 2024-07-29 | 743 | 758 | 743 | 757 | 23,100 | 757 |
| 2024-07-26 | 750 | 750 | 738 | 742 | 20,000 | 742 |
| 2024-07-25 | 748 | 748 | 740 | 743 | 48,600 | 743 |
| 2024-07-24 | 764 | 764 | 751 | 756 | 40,300 | 756 |
| 2024-07-23 | 763 | 768 | 762 | 767 | 13,000 | 767 |
| 2024-07-22 | 775 | 775 | 759 | 763 | 29,800 | 763 |
| 2024-07-19 | 788 | 788 | 768 | 772 | 49,400 | 772 |
| 2024-07-18 | 771 | 786 | 771 | 782 | 24,800 | 782 |
| 2024-07-17 | 770 | 782 | 770 | 781 | 21,400 | 781 |
| 2024-07-16 | 765 | 772 | 765 | 768 | 23,000 | 768 |
| 2024-07-12 | 765 | 767 | 762 | 765 | 27,500 | 765 |
| 2024-07-11 | 762 | 769 | 762 | 765 | 27,300 | 765 |
| 2024-07-10 | 760 | 765 | 759 | 760 | 51,500 | 760 |
| 2024-07-09 | 778 | 780 | 765 | 768 | 52,900 | 768 |
| 2024-07-08 | 794 | 795 | 778 | 781 | 43,400 | 781 |
| 2024-07-05 | 803 | 807 | 793 | 797 | 56,900 | 797 |
| 2024-07-04 | 809 | 811 | 804 | 808 | 32,800 | 808 |
| 2024-07-03 | 796 | 813 | 796 | 809 | 83,800 | 809 |
| 2024-07-02 | 788 | 798 | 786 | 797 | 103,100 | 797 |
| 2024-07-01 | 773 | 786 | 773 | 784 | 72,000 | 784 |
| 2024-06-28 | 768 | 772 | 768 | 770 | 45,400 | 770 |
| 2024-06-27 | 761 | 768 | 761 | 762 | 36,100 | 762 |
| 2024-06-26 | 761 | 763 | 757 | 760 | 16,600 | 760 |
| 2024-06-25 | 751 | 762 | 751 | 761 | 27,900 | 761 |
| 2024-06-24 | 757 | 757 | 751 | 754 | 18,200 | 754 |
| 2024-06-21 | 752 | 756 | 751 | 754 | 20,800 | 754 |
| 2024-06-20 | 756 | 756 | 747 | 750 | 36,900 | 750 |
| 2024-06-19 | 749 | 756 | 749 | 753 | 30,500 | 753 |
| 2024-06-18 | 745 | 750 | 745 | 747 | 21,100 | 747 |
| 2024-06-17 | 749 | 749 | 737 | 743 | 35,500 | 743 |
| 2024-06-14 | 735 | 749 | 733 | 745 | 67,300 | 745 |
| 2024-06-13 | 753 | 753 | 744 | 744 | 109,300 | 744 |
| 2024-06-12 | 750 | 751 | 747 | 750 | 71,800 | 750 |
| 2024-06-11 | 753 | 754 | 749 | 751 | 74,000 | 751 |
| 2024-06-10 | 754 | 762 | 749 | 752 | 74,100 | 752 |
| 2024-06-07 | 749 | 753 | 746 | 750 | 56,400 | 750 |
| 2024-06-06 | 749 | 751 | 745 | 745 | 74,300 | 745 |
| 2024-06-05 | 748 | 752 | 741 | 748 | 151,300 | 748 |
| 2024-06-04 | 749 | 757 | 739 | 745 | 191,600 | 745 |
| 2024-06-03 | 740 | 748 | 737 | 747 | 229,000 | 747 |
| 2024-05-31 | 723 | 733 | 723 | 729 | 79,500 | 729 |
| 2024-05-30 | 716 | 723 | 710 | 718 | 37,500 | 718 |
| 2024-05-29 | 724 | 727 | 718 | 718 | 37,300 | 718 |
| 2024-05-28 | 720 | 723 | 717 | 718 | 33,000 | 718 |
| 2024-05-27 | 720 | 720 | 714 | 716 | 52,400 | 716 |
| 2024-05-24 | 712 | 718 | 712 | 718 | 33,800 | 718 |
| 2024-05-23 | 721 | 721 | 713 | 717 | 27,400 | 717 |
| 2024-05-22 | 731 | 731 | 718 | 724 | 41,400 | 724 |
| 2024-05-21 | 737 | 737 | 728 | 728 | 16,100 | 728 |
| 2024-05-20 | 736 | 739 | 732 | 732 | 41,700 | 732 |
| 2024-05-17 | 717 | 735 | 717 | 731 | 69,900 | 731 |
| 2024-05-16 | 730 | 730 | 711 | 717 | 34,500 | 717 |
| 2024-05-15 | 730 | 736 | 725 | 731 | 39,900 | 731 |
| 2024-05-14 | 724 | 730 | 718 | 727 | 92,000 | 727 |
| 2024-05-13 | 702 | 728 | 702 | 725 | 109,900 | 725 |
| 2024-05-10 | 700 | 703 | 697 | 702 | 64,700 | 702 |
| 2024-05-09 | 708 | 708 | 698 | 701 | 105,900 | 701 |
| 2024-05-08 | 704 | 709 | 703 | 703 | 46,600 | 703 |
| 2024-05-07 | 712 | 712 | 704 | 705 | 37,100 | 705 |
| 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
