8563 (株)大東銀行の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	573	573	573	573	7,025	5,237.66
1993-12-29	567	567	567	567	7,025	5,182.82
1993-12-28	567	567	567	567	8,029	5,182.82
1993-12-27	571	571	571	571	6,022	5,219.38
1993-12-24	572	572	563	563	15,054	5,146.25
1993-12-22	578	578	578	578	13,047	5,283.36
1993-12-21	568	568	563	563	33,119	5,146.25
1993-12-20	568	568	568	568	18,065	5,191.96
1993-12-17	563	563	563	563	7,025	5,146.25
1993-12-16	563	563	563	563	2,007	5,146.25
1993-12-15	563	563	563	563	32,115	5,146.25
1993-12-14	563	563	563	563	59,212	5,146.25
1993-12-13	568	568	563	563	89,320	5,146.25
1993-12-10	568	568	568	568	49,176	5,191.96
1993-12-09	568	568	568	568	1,004	5,191.96
1993-12-08	573	573	568	568	10,036	5,191.96
1993-12-07	578	578	573	573	8,029	5,237.66
1993-12-06	578	578	578	578	4,014	5,283.36
1993-12-03	588	588	583	583	3,011	5,329.07
1993-12-02	598	598	598	598	3,011	5,466.18
1993-12-01	571	578	568	578	7,025	5,283.36
1993-11-30	573	573	571	571	6,022	5,219.38
1993-11-29	574	574	571	571	7,025	5,219.38
1993-11-26	574	574	574	574	5,018	5,246.80
1993-11-25	574	574	574	574	3,011	5,246.80
1993-11-24	573	573	573	573	4,014	5,237.66
1993-11-22	583	583	573	573	15,054	5,237.66
1993-11-19	588	588	583	585	18,065	5,347.35
1993-11-18	581	581	578	578	11,040	5,283.36
1993-11-17	578	578	578	578	1,004	5,283.36
1993-11-16	573	573	573	573	1,004	5,237.66
1993-11-15	568	568	568	568	1,004	5,191.96
1993-11-12	567	579	567	579	4,014	5,292.50
1993-11-10	563	563	563	563	4,014	5,146.25
1993-11-09	563	563	563	563	1,004	5,146.25
1993-11-08	567	567	563	563	4,014	5,146.25
1993-11-05	578	578	573	573	8,029	5,237.66
1993-11-04	578	578	578	578	4,014	5,283.36
1993-11-02	583	583	578	578	19,068	5,283.36
1993-11-01	583	583	583	583	2,007	5,329.07
1993-10-29	573	573	573	573	1,004	5,237.66
1993-10-27	568	568	563	563	11,040	5,146.25
1993-10-26	568	568	563	563	6,022	5,146.25
1993-10-25	578	578	568	568	11,040	5,191.96
1993-10-22	588	588	588	588	1,004	5,374.77
1993-10-21	578	578	568	568	7,025	5,191.96
1993-10-20	589	589	588	588	78,281	5,374.77
1993-10-19	569	569	568	568	4,014	5,191.96
1993-10-18	568	568	568	568	3,011	5,191.96
1993-10-14	558	558	558	558	1,004	5,100.55
1993-10-13	578	578	558	558	9,032	5,100.55
1993-10-12	588	588	578	578	7,025	5,283.36
1993-10-08	578	588	578	588	2,007	5,374.77
1993-10-06	588	588	588	588	6,022	5,374.77
1993-10-05	588	588	588	588	4,014	5,374.77
1993-10-04	598	598	598	598	2,007	5,466.18
1993-10-01	593	593	588	588	2,007	5,374.77
1993-09-30	588	588	588	588	3,011	5,374.77
1993-09-29	598	598	588	588	7,025	5,374.77
1993-09-28	582	582	578	578	4,014	5,283.36
1993-09-24	594	594	594	594	2,007	5,429.62
1993-09-22	594	594	593	594	25,090	5,429.62
1993-09-21	598	598	593	593	11,040	5,420.48
1993-09-20	598	598	598	598	16,058	5,466.18
1993-09-17	581	588	581	588	6,022	5,374.77
1993-09-16	588	588	588	588	2,007	5,374.77
1993-09-14	592	592	588	588	3,011	5,374.77
1993-09-13	578	588	578	588	11,040	5,374.77
1993-09-10	578	578	578	578	2,007	5,283.36
1993-09-09	588	588	578	578	16,058	5,283.36
1993-09-08	588	588	578	588	11,040	5,374.77
1993-09-07	578	598	578	578	21,076	5,283.36
1993-09-06	570	570	570	570	7,025	5,210.24
1993-09-03	569	569	569	569	1,004	5,201.10
1993-09-02	577	577	568	568	3,011	5,191.96
1993-09-01	564	564	564	564	2,007	5,155.39
1993-08-30	568	568	568	568	4,014	5,191.96
1993-08-27	568	568	568	568	4,014	5,191.96
1993-08-26	578	578	568	568	13,047	5,191.96
1993-08-25	578	578	578	578	1,004	5,283.36
1993-08-24	587	587	587	587	1,004	5,365.63
1993-08-23	578	578	578	578	3,011	5,283.36
1993-08-20	587	587	583	583	17,061	5,329.07
1993-08-19	583	583	583	583	7,025	5,329.07
1993-08-18	583	583	583	583	2,007	5,329.07
1993-08-17	578	578	578	578	2,007	5,283.36
1993-08-13	583	583	578	578	4,014	5,283.36
1993-08-12	583	583	583	583	2,007	5,329.07
1993-08-11	593	593	593	593	8,029	5,420.48
1993-08-10	559	593	559	593	306,098	5,420.48
1993-08-09	573	580	558	559	309,109	5,109.69
1993-08-06	580	580	580	580	4,014	5,301.65
1993-08-05	590	598	590	590	8,029	5,393.05
1993-08-04	584	588	580	588	13,047	5,374.77
1993-08-02	579	579	578	578	6,022	5,283.36
1993-07-30	580	588	579	588	5,018	5,374.77
1993-07-29	583	583	573	573	6,022	5,237.66
1993-07-28	593	593	588	588	3,011	5,374.77
1993-07-27	598	598	598	598	3,011	5,466.18
1993-07-26	598	598	598	598	6,022	5,466.18
1993-07-23	598	598	598	598	5,018	5,466.18
1993-07-22	595	595	595	595	1,004	5,438.76
1993-07-21	591	593	591	591	7,025	5,402.19
1993-07-20	591	591	591	591	6,022	5,402.19
1993-07-19	590	590	590	590	4,014	5,393.05
1993-07-16	608	608	590	590	5,018	5,393.05
1993-07-15	592	592	592	592	1,004	5,411.33
1993-07-14	590	590	589	589	14,050	5,383.91
1993-07-13	590	590	590	590	6,022	5,393.05
1993-07-12	590	590	590	590	11,040	5,393.05
1993-07-09	590	590	590	590	3,011	5,393.05
1993-07-08	589	589	589	589	3,011	5,383.91
1993-07-07	590	593	590	593	5,018	5,420.48
1993-07-06	589	589	589	589	5,018	5,383.91
1993-07-05	588	589	588	589	3,011	5,383.91
1993-07-02	598	598	598	598	3,011	5,466.18
1993-07-01	588	588	588	588	1,004	5,374.77
1993-06-30	589	589	589	589	4,014	5,383.91
1993-06-28	593	593	588	588	4,014	5,374.77
1993-06-25	593	593	593	593	12,043	5,420.48
1993-06-24	588	588	588	588	10,036	5,374.77
1993-06-23	597	597	593	594	8,029	5,429.62
1993-06-22	599	599	597	597	30,108	5,457.04
1993-06-21	611	611	598	598	10,036	5,466.18
1993-06-18	626	626	601	601	16,058	5,493.60
1993-06-15	648	648	636	636	13,047	5,813.53
1993-06-14	650	653	638	638	76,274	5,831.81
1993-06-11	629	636	629	636	16,058	5,813.53
1993-06-10	610	619	609	619	7,025	5,658.14
1993-06-08	608	608	608	608	14,050	5,557.59
1993-06-07	609	609	599	608	7,025	5,557.59
1993-06-04	608	608	608	608	16,058	5,557.59
1993-06-03	598	608	598	608	19,068	5,557.59
1993-06-02	608	608	599	599	5,018	5,475.32
1993-06-01	609	609	599	599	6,022	5,475.32
1993-05-31	599	599	599	599	2,007	5,475.32
1993-05-28	608	608	608	608	9,032	5,557.59
1993-05-27	598	608	598	608	21,076	5,557.59
1993-05-26	598	598	598	598	7,025	5,466.18
1993-05-25	598	598	598	598	11,040	5,466.18
1993-05-24	594	598	594	598	3,011	5,466.18
1993-05-21	589	593	589	593	9,032	5,420.48
1993-05-20	588	588	588	588	11,040	5,374.77
1993-05-19	579	579	578	578	6,022	5,283.36
1993-05-18	578	578	578	578	3,011	5,283.36
1993-05-14	583	583	573	573	8,029	5,237.66
1993-05-13	587	587	583	583	6,022	5,329.07
1993-05-12	588	588	581	587	5,018	5,365.63
1993-05-11	578	579	578	579	4,014	5,292.50
1993-05-10	576	583	576	578	16,058	5,283.36
1993-05-07	576	576	576	576	1,004	5,265.08
1993-05-06	578	578	577	577	4,014	5,274.22
1993-04-30	578	578	578	578	3,011	5,283.36
1993-04-28	578	578	578	578	1,004	5,283.36
1993-04-27	578	578	578	578	8,029	5,283.36
1993-04-26	578	578	578	578	5,018	5,283.36
1993-04-23	573	578	573	578	11,040	5,283.36
1993-04-22	573	573	573	573	10,036	5,237.66
1993-04-21	571	573	571	573	9,032	5,237.66
1993-04-20	568	568	568	568	10,036	5,191.96
1993-04-19	558	558	558	558	2,007	5,100.55
1993-04-16	557	558	557	558	18,065	5,100.55
1993-04-14	556	558	556	558	4,014	5,100.55
1993-04-13	557	557	557	557	6,022	5,091.41
1993-04-12	558	558	558	558	2,007	5,100.55
1993-04-09	543	543	543	543	7,025	4,963.44
1993-04-08	540	544	540	543	3,011	4,963.44
1993-04-07	539	539	538	538	10,036	4,917.73
1993-04-06	539	539	539	539	4,014	4,926.87
1993-04-05	538	538	538	538	5,018	4,917.73
1993-04-02	553	558	553	558	13,047	5,100.55
1993-04-01	584	584	584	584	1,004	5,338.21
1993-03-31	584	584	584	584	2,007	5,338.21
1993-03-30	584	594	584	584	12,043	5,338.21
1993-03-29	594	594	584	584	6,022	5,338.21
1993-03-26	604	604	604	604	13,047	5,521.02
1993-03-25	604	609	604	608	20,072	5,292.94
1993-03-24	602	603	601	603	11,040	5,249.41
1993-03-23	599	601	598	600	12,043	5,223.30
1993-03-22	596	598	596	598	13,047	5,205.88
1993-03-19	584	588	583	588	12,043	5,118.83
1993-03-18	575	583	575	583	26,094	5,075.30
1993-03-17	568	573	568	573	21,076	4,988.25
1993-03-16	568	571	568	568	16,058	4,944.72
1993-03-15	563	568	563	568	9,032	4,944.72
1993-03-12	563	568	563	568	19,068	4,944.72
1993-03-11	574	575	563	563	8,029	4,901.19
1993-03-10	554	563	553	563	12,043	4,901.19
1993-03-09	549	553	549	553	19,068	4,814.14
1993-03-08	538	539	538	539	9,032	4,692.26
1993-03-05	538	538	538	538	8,029	4,683.56
1993-03-04	533	533	533	533	12,043	4,640.03
1993-03-03	533	533	533	533	1,004	4,640.03
1993-03-02	531	531	531	531	6,022	4,622.62
1993-02-26	528	528	528	528	8,029	4,596.50
1993-02-25	528	528	528	528	5,018	4,596.50
1993-02-24	523	528	523	525	15,054	4,570.38
1993-02-23	520	525	520	520	8,029	4,526.86
1993-02-22	519	519	519	519	2,007	4,518.15
1993-02-19	518	519	518	518	36,130	4,509.45
1993-02-18	515	518	515	518	10,036	4,509.45
1993-02-17	514	518	514	515	16,058	4,483.33
1993-02-16	514	515	514	514	11,040	4,474.62
1993-02-15	518	518	514	514	13,047	4,474.62
1993-02-12	510	518	510	518	11,040	4,509.45
1993-02-10	508	509	508	508	22,079	4,422.39
1993-02-09	504	508	502	508	27,097	4,422.39
1993-02-08	504	505	504	504	21,076	4,387.57
1993-02-05	501	504	501	504	8,029	4,387.57
1993-02-04	503	503	502	503	22,079	4,378.86
1993-02-03	501	502	501	502	18,065	4,370.16
1993-02-02	501	501	499	500	17,061	4,352.75
1993-02-01	499	499	499	499	7,025	4,344.04
1993-01-29	499	500	498	498	13,047	4,335.34
1993-01-28	499	499	499	499	14,050	4,344.04
1993-01-27	496	503	496	498	32,115	4,335.34
1993-01-26	496	498	496	498	18,065	4,335.34
1993-01-25	493	496	493	496	10,036	4,317.92
1993-01-22	494	494	494	494	2,007	4,300.51
1993-01-21	498	498	494	494	15,054	4,300.51
1993-01-20	498	507	498	498	72,259	4,335.34
1993-01-19	493	498	493	498	63,227	4,335.34
1993-01-18	497	497	493	493	10,036	4,291.81
1993-01-14	489	498	489	498	21,076	4,335.34
1993-01-12	498	498	488	488	66,238	4,248.28
1993-01-11	498	498	498	498	35,126	4,335.34
1993-01-08	498	498	498	498	46,166	4,335.34
1993-01-07	498	498	498	498	32,115	4,335.34
1993-01-06	498	499	498	498	46,166	4,335.34
1993-01-05	496	498	496	498	69,248	4,335.34

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

8563 (株)大東銀行 の時系列データ [1993年度]

8563 (株)大東銀行の時系列データ [1993年度]