1. HOME >
  2. 株価時系列 >
  3. 8563 >
  4. 1994年

8563 (株)大東銀行 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-305885885885884,0145,374.77
1994-12-295785785785783,0115,283.36
1994-12-285885885885882,0075,374.77
1994-12-275905905905901,0045,393.05
1994-12-265785915785915,0185,402.19
1994-12-225785785685689,0325,191.96
1994-12-215685685685683,0115,191.96
1994-12-2059359358358338,1375,329.07
1994-12-1958359358259329,1045,420.48
1994-12-1657858357858313,0475,329.07
1994-12-155775825775829,0325,319.93
1994-12-1457457857457814,0505,283.36
1994-12-135755755745744,0145,246.80
1994-12-125745745745744,0145,246.80
1994-12-0957357857357355,1985,237.66
1994-12-0856957356856929,1045,201.10
1994-12-0757257356857322,0795,237.66
1994-12-0657057757057719,0685,274.22
1994-12-0557057157057026,0945,210.24
1994-12-0256856856756850,1805,191.96
1994-12-015585585585581,0045,100.55
1994-11-305585585585582,0075,100.55
1994-11-2955855854854830,1085,009.14
1994-11-2855855854854813,0475,009.14
1994-11-2555855855355839,1405,100.55
1994-11-2455855855855816,0585,100.55
1994-11-2255856355855843,1555,100.55
1994-11-2155855855855854,1945,100.55
1994-11-1854854854854810,0365,009.14
1994-11-175335335335333,0114,872.03
1994-11-155385485385483,0115,009.14
1994-11-1455855855855810,0365,100.55
1994-11-1155755754854812,0435,009.14
1994-11-105495495435479,0325,000
1994-11-095535535495498,0295,018.28
1994-11-085435435435434,0144,963.44
1994-11-075435435435434,0144,963.44
1994-11-045535535535533,0115,054.84
1994-11-025635635635636,0225,146.25
1994-11-0155855855555818,0655,100.55
1994-10-315575575565576,0225,091.41
1994-10-285485485485483,0115,009.14
1994-10-275635635635632,0075,146.25
1994-10-265485485485481,0045,009.14
1994-10-255485535485533,0115,054.84
1994-10-245635635535537,0255,054.84
1994-10-2155355855255210,0365,045.70
1994-10-2055455455455419,0685,063.99
1994-10-195485545485536,0225,054.84
1994-10-185545545545547,0255,063.99
1994-10-175545545545545,0185,063.99
1994-10-1455355855355412,0435,063.99
1994-10-135535535535531,0045,054.84
1994-10-1255356755356744,1585,182.82
1994-10-1155355355255221,0765,045.70
1994-10-065535545535545,0185,063.99
1994-10-055535545535543,0115,063.99
1994-10-045675675535539,0325,054.84
1994-09-305635675635676,0225,182.82
1994-09-295535585535585,0185,100.55
1994-09-265585585585585,0185,100.55
1994-09-225675675675675,0185,182.82
1994-09-215685685685687,0255,191.96
1994-09-2056356856356831,1125,191.96
1994-09-195635635585589,0325,100.55
1994-09-165635635635634,0145,146.25
1994-09-145665665635636,0225,146.25
1994-09-135665675665675,0185,182.82
1994-09-1256356456356414,0505,155.39
1994-09-0956656856356319,0685,146.25
1994-09-085645675645668,0295,173.67
1994-09-07567567563563156,5615,146.25
1994-09-065635675635674,0145,182.82
1994-09-05563563558563161,5795,146.25
1994-09-025685685585637,0255,146.25
1994-09-0156356356356361,2205,146.25
1994-08-305635635635635,0185,146.25
1994-08-295635635585633,0115,146.25
1994-08-255545635545632,0075,146.25
1994-08-245585685535534,0145,054.84
1994-08-235585685585685,0185,191.96
1994-08-225585585585581,0045,100.55
1994-08-1956856855855819,0685,100.55
1994-08-185675685635639,0325,146.25
1994-08-175635685635685,0185,191.96
1994-08-165635635635632,0075,146.25
1994-08-155635635635632,0075,146.25
1994-08-1256856856656811,0405,191.96
1994-08-115635685635683,0115,191.96
1994-08-105585635585633,0115,146.25
1994-08-095585635485638,0295,146.25
1994-08-085675675665665,0185,173.67
1994-08-0556356856356811,0405,191.96
1994-08-045635635635631,0045,146.25
1994-08-0355856855856811,0405,191.96
1994-08-025635635625637,0255,146.25
1994-08-015635635635633,0115,146.25
1994-07-2955856355856314,0505,146.25
1994-07-285495595495494,0145,018.28
1994-07-2756256356256319,0685,146.25
1994-07-2656256354856316,0585,146.25
1994-07-255635635635633,0115,146.25
1994-07-2256756756356318,0655,146.25
1994-07-2155856355856320,0725,146.25
1994-07-2055855855855848,1735,100.55
1994-07-1955855855355851,1845,100.55
1994-07-185535585535589,0325,100.55
1994-07-155385485335488,0295,009.14
1994-07-145385385385382,0074,917.73
1994-07-135385385385381,0044,917.73
1994-07-125385385385383,0114,917.73
1994-07-115525525485482,0075,009.14
1994-07-085475535475537,0255,054.84
1994-07-075485485485484,0145,009.14
1994-07-065395485395486,0225,009.14
1994-07-0554255253953913,0474,926.87
1994-07-045535535525527,0255,045.70
1994-07-015535535535533,0115,054.84
1994-06-305585585585584,0145,100.55
1994-06-295585585585583,0115,100.55
1994-06-285505585505588,0295,100.55
1994-06-275535535505502,0075,027.42
1994-06-245575575535534,0145,054.84
1994-06-235495575495575,0185,091.41
1994-06-225575575495496,0225,018.28
1994-06-2055956655855824,0865,100.55
1994-06-1754855054854918,0655,018.28
1994-06-165595595585596,0225,109.69
1994-06-155585585585583,0115,100.55
1994-06-1456456755855818,0655,100.55
1994-06-1355356055356010,0365,118.83
1994-06-1054854954854946,1665,018.28
1994-06-095395395395392,0074,926.87
1994-06-085395395395393,0114,926.87
1994-06-0654754853853812,0434,917.73
1994-06-0354554854554822,0795,009.14
1994-06-025485485455454,0144,981.72
1994-06-015485485455457,0254,981.72
1994-05-315465485455485,0185,009.14
1994-05-305475485455456,0224,981.72
1994-05-2754854854554514,0504,981.72
1994-05-2654754953854821,0765,009.14
1994-05-2552853852853830,1084,917.73
1994-05-245285285275275,0184,817.18
1994-05-2052852851851816,0584,734.92
1994-05-185275275275271,0044,817.18
1994-05-175285285285282,0074,826.33
1994-05-165285285285281,0044,826.33
1994-05-135285285285282,0074,826.33
1994-05-125335335335331,0044,872.03
1994-05-115305305305301,0044,844.61
1994-05-1052954852954814,0505,009.14
1994-05-095285285285285,0184,826.33
1994-05-0653853853753822,0794,917.73
1994-05-025285285285282,0074,826.33
1994-04-275285285285282,0074,826.33
1994-04-265285285285286,0224,826.33
1994-04-2552853352852810,0364,826.33
1994-04-2254354352852811,0404,826.33
1994-04-215385385385388,0294,917.73
1994-04-205335335335331,0044,872.03
1994-04-1952352852352812,0434,826.33
1994-04-185235235235233,0114,780.62
1994-04-155185185185181,0044,734.92
1994-04-134994994994991,0044,561.24
1994-04-125225224984985,0184,552.10
1994-04-075235235235231,0044,780.62
1994-04-065135135135133,0114,689.21
1994-04-055185185185186,0224,734.92
1994-04-045285285185288,0294,826.33
1994-04-015285285285281,0044,826.33
1994-03-3151952351952310,0364,780.62
1994-03-305185285185194,0144,744.06
1994-03-2952852851851816,0584,734.92
1994-03-285385385285283,0114,826.33
1994-03-25549549547547203,7315,000
1994-03-24558558548549202,7275,018.28
1994-03-2356856856856813,0475,191.96
1994-03-225545585545588,0295,100.55
1994-03-185435435435435,0184,963.44
1994-03-175435435395398,0294,926.87
1994-03-165385385385381,0044,917.73
1994-03-1553353853353817,0614,917.73
1994-03-145425425285283,0114,826.33
1994-03-115435435425427,0254,954.30
1994-03-1054354554354325,0904,963.44
1994-03-095435435435434,0144,963.44
1994-03-085455455455451,0044,981.72
1994-03-0754454454354310,0364,963.44
1994-03-025545545545543,0115,063.99
1994-03-015485485485486,0225,009.14
1994-02-285435435435435,0184,963.44
1994-02-255445485445482,0075,009.14
1994-02-2355355455355415,0545,063.99
1994-02-225545545535544,0145,063.99
1994-02-215685685535537,0255,054.84
1994-02-185685685685689,0325,191.96
1994-02-175535535535531,0045,054.84
1994-02-155535535535533,0115,054.84
1994-02-1057857857857810,0365,283.36
1994-02-0859759759759730,1085,457.04
1994-02-0758358358358327,0975,329.07
1994-02-0457857857857827,0975,283.36
1994-02-0358358358358319,0685,329.07
1994-02-0256856856856820,0725,191.96
1994-02-0156856856356317,0615,146.25
1994-01-315675675535539,0325,054.84
1994-01-2855855855855813,0475,100.55
1994-01-2755855855855811,0405,100.55
1994-01-2655856055855827,0975,100.55
1994-01-255685685685684,0145,191.96
1994-01-2457357356356316,0585,146.25
1994-01-2157557557557514,0505,255.94
1994-01-2056856856356328,1015,146.25
1994-01-1956856856356312,0435,146.25
1994-01-1856856855856325,0905,146.25
1994-01-175635635585636,0225,146.25
1994-01-145635635585587,0255,100.55
1994-01-1356356356356314,0505,146.25
1994-01-1256856856356312,0435,146.25
1994-01-115715715685689,0325,191.96
1994-01-1057757756856813,0475,191.96
1994-01-075775775775774,0145,274.22
1994-01-0657857857857822,0795,283.36
1994-01-045735735735736,0225,237.66

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