8563 (株)大東銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 470 | 470 | 470 | 470 | 5,018 | 4,296.16 |
| 1995-12-28 | 470 | 470 | 470 | 470 | 3,011 | 4,296.16 |
| 1995-12-27 | 468 | 470 | 468 | 470 | 12,043 | 4,296.16 |
| 1995-12-25 | 470 | 470 | 468 | 470 | 16,058 | 4,296.16 |
| 1995-12-22 | 468 | 468 | 468 | 468 | 8,029 | 4,277.88 |
| 1995-12-21 | 468 | 468 | 459 | 459 | 71,256 | 4,195.61 |
| 1995-12-20 | 463 | 469 | 463 | 469 | 20,072 | 4,287.02 |
| 1995-12-19 | 463 | 463 | 463 | 463 | 2,007 | 4,232.18 |
| 1995-12-18 | 463 | 463 | 463 | 463 | 3,011 | 4,232.18 |
| 1995-12-15 | 468 | 468 | 463 | 463 | 2,007 | 4,232.18 |
| 1995-12-14 | 463 | 463 | 463 | 463 | 5,018 | 4,232.18 |
| 1995-12-13 | 458 | 458 | 458 | 458 | 20,072 | 4,186.47 |
| 1995-12-12 | 468 | 468 | 468 | 468 | 1,004 | 4,277.88 |
| 1995-12-11 | 459 | 459 | 459 | 459 | 3,011 | 4,195.61 |
| 1995-12-08 | 468 | 473 | 459 | 459 | 74,266 | 4,195.61 |
| 1995-12-07 | 458 | 458 | 458 | 458 | 6,022 | 4,186.47 |
| 1995-12-06 | 458 | 458 | 458 | 458 | 7,025 | 4,186.47 |
| 1995-12-05 | 463 | 463 | 463 | 463 | 2,007 | 4,232.18 |
| 1995-12-04 | 468 | 468 | 468 | 468 | 7,025 | 4,277.88 |
| 1995-12-01 | 458 | 458 | 458 | 458 | 13,047 | 4,186.47 |
| 1995-11-30 | 449 | 449 | 449 | 449 | 9,032 | 4,104.20 |
| 1995-11-29 | 449 | 449 | 449 | 449 | 3,011 | 4,104.20 |
| 1995-11-28 | 449 | 450 | 448 | 450 | 18,065 | 4,113.35 |
| 1995-11-27 | 448 | 451 | 448 | 448 | 115,414 | 4,095.06 |
| 1995-11-24 | 455 | 455 | 453 | 453 | 23,083 | 4,140.77 |
| 1995-11-22 | 463 | 463 | 461 | 461 | 6,022 | 4,213.89 |
| 1995-11-21 | 458 | 459 | 458 | 458 | 23,083 | 4,186.47 |
| 1995-11-20 | 464 | 468 | 458 | 458 | 50,180 | 4,186.47 |
| 1995-11-17 | 468 | 473 | 468 | 473 | 4,014 | 4,323.58 |
| 1995-11-16 | 468 | 468 | 468 | 468 | 2,007 | 4,277.88 |
| 1995-11-13 | 468 | 468 | 468 | 468 | 3,011 | 4,277.88 |
| 1995-11-10 | 468 | 468 | 468 | 468 | 6,022 | 4,277.88 |
| 1995-11-08 | 468 | 468 | 468 | 468 | 5,018 | 4,277.88 |
| 1995-11-07 | 468 | 470 | 468 | 470 | 8,029 | 4,296.16 |
| 1995-11-06 | 469 | 469 | 469 | 469 | 4,014 | 4,287.02 |
| 1995-11-02 | 482 | 482 | 478 | 478 | 29,104 | 4,369.29 |
| 1995-11-01 | 478 | 478 | 478 | 478 | 4,014 | 4,369.29 |
| 1995-10-31 | 471 | 471 | 471 | 471 | 1,004 | 4,305.30 |
| 1995-10-30 | 470 | 470 | 470 | 470 | 1,004 | 4,296.16 |
| 1995-10-27 | 470 | 470 | 470 | 470 | 9,032 | 4,296.16 |
| 1995-10-26 | 468 | 470 | 468 | 470 | 2,007 | 4,296.16 |
| 1995-10-25 | 473 | 473 | 473 | 473 | 1,004 | 4,323.58 |
| 1995-10-24 | 482 | 482 | 478 | 478 | 23,083 | 4,369.29 |
| 1995-10-23 | 478 | 483 | 478 | 483 | 12,043 | 4,414.99 |
| 1995-10-20 | 498 | 498 | 498 | 498 | 24,086 | 4,552.10 |
| 1995-10-13 | 498 | 499 | 498 | 498 | 40,144 | 4,552.10 |
| 1995-10-12 | 498 | 498 | 498 | 498 | 11,040 | 4,552.10 |
| 1995-10-11 | 498 | 498 | 498 | 498 | 12,043 | 4,552.10 |
| 1995-10-09 | 498 | 498 | 498 | 498 | 2,007 | 4,552.10 |
| 1995-10-06 | 499 | 499 | 499 | 499 | 6,022 | 4,561.24 |
| 1995-10-05 | 499 | 499 | 499 | 499 | 8,029 | 4,561.24 |
| 1995-10-04 | 499 | 499 | 499 | 499 | 3,011 | 4,561.24 |
| 1995-10-03 | 508 | 508 | 508 | 508 | 7,025 | 4,643.51 |
| 1995-10-02 | 508 | 508 | 508 | 508 | 4,014 | 4,643.51 |
| 1995-09-29 | 507 | 507 | 507 | 507 | 1,004 | 4,634.37 |
| 1995-09-28 | 508 | 508 | 508 | 508 | 5,018 | 4,643.51 |
| 1995-09-26 | 513 | 513 | 499 | 499 | 7,025 | 4,561.24 |
| 1995-09-25 | 508 | 518 | 508 | 518 | 19,068 | 4,734.92 |
| 1995-09-22 | 509 | 509 | 498 | 498 | 36,130 | 4,552.10 |
| 1995-09-21 | 508 | 509 | 508 | 509 | 14,050 | 4,652.65 |
| 1995-09-20 | 507 | 508 | 507 | 508 | 14,050 | 4,643.51 |
| 1995-09-19 | 498 | 498 | 498 | 498 | 2,007 | 4,552.10 |
| 1995-09-14 | 498 | 498 | 498 | 498 | 2,007 | 4,552.10 |
| 1995-09-13 | 507 | 507 | 507 | 507 | 1,004 | 4,634.37 |
| 1995-09-11 | 508 | 508 | 508 | 508 | 1,004 | 4,643.51 |
| 1995-09-08 | 498 | 498 | 498 | 498 | 5,018 | 4,552.10 |
| 1995-09-07 | 489 | 498 | 489 | 498 | 603,163 | 4,552.10 |
| 1995-09-06 | 488 | 489 | 488 | 489 | 605,170 | 4,469.84 |
| 1995-09-05 | 508 | 508 | 498 | 498 | 5,018 | 4,552.10 |
| 1995-09-04 | 528 | 528 | 528 | 528 | 7,025 | 4,826.33 |
| 1995-09-01 | 520 | 520 | 498 | 498 | 31,112 | 4,552.10 |
| 1995-08-31 | 510 | 510 | 505 | 510 | 21,076 | 4,661.79 |
| 1995-08-30 | 510 | 510 | 510 | 510 | 2,007 | 4,661.79 |
| 1995-08-29 | 500 | 510 | 500 | 510 | 8,029 | 4,661.79 |
| 1995-08-25 | 510 | 510 | 510 | 510 | 23,083 | 4,661.79 |
| 1995-08-24 | 520 | 520 | 520 | 520 | 5,018 | 4,753.20 |
| 1995-08-23 | 520 | 520 | 520 | 520 | 12,043 | 4,753.20 |
| 1995-08-22 | 520 | 520 | 520 | 520 | 6,022 | 4,753.20 |
| 1995-08-21 | 500 | 500 | 500 | 500 | 2,007 | 4,570.38 |
| 1995-08-18 | 500 | 500 | 500 | 500 | 2,007 | 4,570.38 |
| 1995-08-17 | 498 | 498 | 498 | 498 | 6,022 | 4,552.10 |
| 1995-08-15 | 493 | 493 | 493 | 493 | 2,007 | 4,506.40 |
| 1995-08-14 | 498 | 498 | 498 | 498 | 1,004 | 4,552.10 |
| 1995-08-11 | 493 | 493 | 493 | 493 | 1,004 | 4,506.40 |
| 1995-08-10 | 493 | 493 | 493 | 493 | 1,004 | 4,506.40 |
| 1995-08-08 | 498 | 518 | 498 | 518 | 2,007 | 4,734.92 |
| 1995-08-07 | 518 | 518 | 518 | 518 | 10,036 | 4,734.92 |
| 1995-08-04 | 518 | 518 | 518 | 518 | 5,018 | 4,734.92 |
| 1995-08-03 | 534 | 534 | 528 | 528 | 13,047 | 4,826.33 |
| 1995-08-02 | 548 | 548 | 548 | 548 | 7,025 | 5,009.14 |
| 1995-08-01 | 544 | 544 | 544 | 544 | 4,014 | 4,972.58 |
| 1995-07-31 | 534 | 534 | 534 | 534 | 6,022 | 4,881.17 |
| 1995-07-28 | 528 | 528 | 524 | 528 | 11,040 | 4,826.33 |
| 1995-07-27 | 528 | 528 | 523 | 523 | 12,043 | 4,780.62 |
| 1995-07-26 | 524 | 524 | 524 | 524 | 3,011 | 4,789.76 |
| 1995-07-25 | 519 | 519 | 519 | 519 | 1,004 | 4,744.06 |
| 1995-07-24 | 518 | 518 | 518 | 518 | 18,065 | 4,734.92 |
| 1995-07-21 | 508 | 508 | 508 | 508 | 8,029 | 4,643.51 |
| 1995-07-20 | 508 | 508 | 508 | 508 | 6,022 | 4,643.51 |
| 1995-07-19 | 498 | 498 | 498 | 498 | 6,022 | 4,552.10 |
| 1995-07-18 | 508 | 508 | 508 | 508 | 3,011 | 4,643.51 |
| 1995-07-14 | 499 | 499 | 499 | 499 | 1,004 | 4,561.24 |
| 1995-07-13 | 499 | 499 | 499 | 499 | 1,004 | 4,561.24 |
| 1995-07-12 | 498 | 498 | 498 | 498 | 2,007 | 4,552.10 |
| 1995-07-11 | 498 | 498 | 498 | 498 | 1,004 | 4,552.10 |
| 1995-07-10 | 498 | 498 | 498 | 498 | 10,036 | 4,552.10 |
| 1995-07-06 | 488 | 488 | 488 | 488 | 5,018 | 4,460.69 |
| 1995-07-05 | 488 | 488 | 488 | 488 | 5,018 | 4,460.69 |
| 1995-07-04 | 518 | 518 | 518 | 518 | 7,025 | 4,734.92 |
| 1995-06-30 | 508 | 508 | 508 | 508 | 5,018 | 4,643.51 |
| 1995-06-28 | 489 | 498 | 489 | 498 | 2,007 | 4,552.10 |
| 1995-06-26 | 494 | 494 | 494 | 494 | 4,014 | 4,515.54 |
| 1995-06-22 | 508 | 508 | 508 | 508 | 5,018 | 4,643.51 |
| 1995-06-21 | 483 | 483 | 483 | 483 | 2,007 | 4,414.99 |
| 1995-06-20 | 498 | 498 | 488 | 488 | 24,086 | 4,460.69 |
| 1995-06-19 | 493 | 493 | 493 | 493 | 5,018 | 4,506.40 |
| 1995-06-16 | 498 | 498 | 498 | 498 | 13,047 | 4,552.10 |
| 1995-06-15 | 498 | 498 | 498 | 498 | 1,004 | 4,552.10 |
| 1995-06-14 | 508 | 508 | 508 | 508 | 7,025 | 4,643.51 |
| 1995-06-13 | 517 | 517 | 517 | 517 | 1,004 | 4,725.78 |
| 1995-06-09 | 518 | 518 | 518 | 518 | 47,169 | 4,734.92 |
| 1995-06-06 | 509 | 518 | 509 | 509 | 15,054 | 4,652.65 |
| 1995-06-05 | 509 | 509 | 509 | 509 | 3,011 | 4,652.65 |
| 1995-06-02 | 533 | 533 | 508 | 508 | 48,173 | 4,643.51 |
| 1995-06-01 | 538 | 538 | 523 | 523 | 5,018 | 4,780.62 |
| 1995-05-31 | 519 | 519 | 519 | 519 | 1,004 | 4,744.06 |
| 1995-05-29 | 528 | 528 | 519 | 519 | 7,025 | 4,744.06 |
| 1995-05-24 | 538 | 538 | 537 | 537 | 11,040 | 4,908.59 |
| 1995-05-23 | 538 | 538 | 538 | 538 | 5,018 | 4,917.73 |
| 1995-05-22 | 538 | 538 | 538 | 538 | 16,058 | 4,917.73 |
| 1995-05-19 | 528 | 528 | 528 | 528 | 5,018 | 4,826.33 |
| 1995-05-18 | 538 | 538 | 528 | 528 | 3,011 | 4,826.33 |
| 1995-05-16 | 528 | 528 | 528 | 528 | 1,004 | 4,826.33 |
| 1995-05-15 | 538 | 538 | 523 | 523 | 17,061 | 4,780.62 |
| 1995-05-12 | 538 | 538 | 528 | 528 | 32,115 | 4,826.33 |
| 1995-05-10 | 528 | 528 | 528 | 528 | 1,004 | 4,826.33 |
| 1995-05-09 | 519 | 528 | 519 | 528 | 4,014 | 4,826.33 |
| 1995-05-08 | 518 | 518 | 518 | 518 | 15,054 | 4,734.92 |
| 1995-05-02 | 548 | 548 | 548 | 548 | 11,040 | 5,009.14 |
| 1995-04-28 | 539 | 539 | 539 | 539 | 3,011 | 4,926.87 |
| 1995-04-27 | 539 | 539 | 539 | 539 | 7,025 | 4,926.87 |
| 1995-04-26 | 539 | 539 | 539 | 539 | 4,014 | 4,926.87 |
| 1995-04-25 | 539 | 539 | 539 | 539 | 1,004 | 4,926.87 |
| 1995-04-24 | 548 | 548 | 539 | 539 | 9,032 | 4,926.87 |
| 1995-04-21 | 539 | 539 | 539 | 539 | 20,072 | 4,926.87 |
| 1995-04-20 | 539 | 539 | 539 | 539 | 7,025 | 4,926.87 |
| 1995-04-18 | 539 | 539 | 538 | 538 | 7,025 | 4,917.73 |
| 1995-04-17 | 538 | 538 | 538 | 538 | 1,004 | 4,917.73 |
| 1995-04-13 | 538 | 538 | 538 | 538 | 2,007 | 4,917.73 |
| 1995-04-12 | 538 | 548 | 538 | 548 | 7,025 | 5,009.14 |
| 1995-04-10 | 537 | 538 | 537 | 538 | 10,036 | 4,917.73 |
| 1995-04-07 | 538 | 538 | 538 | 538 | 1,004 | 4,917.73 |
| 1995-04-06 | 548 | 548 | 548 | 548 | 8,029 | 5,009.14 |
| 1995-04-05 | 548 | 548 | 548 | 548 | 7,025 | 5,009.14 |
| 1995-04-04 | 548 | 548 | 548 | 548 | 6,022 | 5,009.14 |
| 1995-03-31 | 538 | 538 | 538 | 538 | 14,050 | 4,917.73 |
| 1995-03-29 | 525 | 526 | 525 | 526 | 4,014 | 4,808.04 |
| 1995-03-28 | 526 | 526 | 526 | 526 | 2,007 | 4,808.04 |
| 1995-03-27 | 538 | 538 | 538 | 538 | 33,119 | 4,917.73 |
| 1995-03-23 | 538 | 538 | 538 | 538 | 516,854 | 4,917.73 |
| 1995-03-22 | 538 | 538 | 538 | 538 | 11,040 | 4,917.73 |
| 1995-03-20 | 538 | 539 | 537 | 538 | 511,836 | 4,917.73 |
| 1995-03-16 | 528 | 528 | 528 | 528 | 6,022 | 4,826.33 |
| 1995-03-15 | 539 | 539 | 538 | 538 | 28,101 | 4,917.73 |
| 1995-03-14 | 538 | 538 | 538 | 538 | 2,007 | 4,917.73 |
| 1995-03-09 | 543 | 547 | 543 | 547 | 6,022 | 5,000 |
| 1995-03-08 | 548 | 548 | 547 | 547 | 9,032 | 5,000 |
| 1995-03-07 | 557 | 557 | 548 | 548 | 4,014 | 5,009.14 |
| 1995-03-06 | 548 | 548 | 548 | 548 | 3,011 | 5,009.14 |
| 1995-03-03 | 552 | 552 | 548 | 548 | 511,836 | 5,009.14 |
| 1995-03-02 | 553 | 553 | 549 | 549 | 16,058 | 5,018.28 |
| 1995-03-01 | 553 | 553 | 553 | 553 | 504,810 | 5,054.84 |
| 1995-02-28 | 557 | 557 | 557 | 557 | 2,007 | 5,091.41 |
| 1995-02-27 | 548 | 548 | 548 | 548 | 1,004 | 5,009.14 |
| 1995-02-24 | 553 | 553 | 553 | 553 | 2,007 | 5,054.84 |
| 1995-02-23 | 553 | 553 | 553 | 553 | 1,004 | 5,054.84 |
| 1995-02-22 | 557 | 557 | 553 | 553 | 413,483 | 5,054.84 |
| 1995-02-21 | 554 | 559 | 554 | 558 | 73,263 | 5,100.55 |
| 1995-02-20 | 551 | 554 | 551 | 554 | 414,486 | 5,063.99 |
| 1995-02-17 | 549 | 550 | 549 | 550 | 10,036 | 5,027.42 |
| 1995-02-16 | 553 | 553 | 553 | 553 | 5,018 | 5,054.84 |
| 1995-02-15 | 548 | 557 | 548 | 557 | 13,047 | 5,091.41 |
| 1995-02-14 | 553 | 553 | 548 | 548 | 16,058 | 5,009.14 |
| 1995-02-13 | 553 | 553 | 553 | 553 | 2,007 | 5,054.84 |
| 1995-02-10 | 558 | 558 | 558 | 558 | 1,004 | 5,100.55 |
| 1995-02-08 | 558 | 558 | 558 | 558 | 1,004 | 5,100.55 |
| 1995-02-07 | 558 | 559 | 558 | 558 | 7,025 | 5,100.55 |
| 1995-02-06 | 568 | 568 | 568 | 568 | 2,007 | 5,191.96 |
| 1995-02-03 | 558 | 558 | 558 | 558 | 4,014 | 5,100.55 |
| 1995-02-02 | 578 | 582 | 568 | 568 | 19,068 | 5,191.96 |
| 1995-02-01 | 577 | 577 | 577 | 577 | 4,014 | 5,274.22 |
| 1995-01-31 | 568 | 568 | 557 | 557 | 14,050 | 5,091.41 |
| 1995-01-30 | 568 | 570 | 568 | 568 | 8,029 | 5,191.96 |
| 1995-01-27 | 578 | 583 | 577 | 583 | 11,040 | 5,329.07 |
| 1995-01-26 | 578 | 578 | 578 | 578 | 5,018 | 5,283.36 |
| 1995-01-25 | 578 | 583 | 578 | 583 | 22,079 | 5,329.07 |
| 1995-01-24 | 582 | 582 | 582 | 582 | 5,018 | 5,319.93 |
| 1995-01-23 | 579 | 579 | 577 | 578 | 23,083 | 5,283.36 |
| 1995-01-20 | 579 | 579 | 579 | 579 | 6,022 | 5,292.50 |
| 1995-01-19 | 578 | 578 | 578 | 578 | 3,011 | 5,283.36 |
| 1995-01-18 | 578 | 578 | 578 | 578 | 17,061 | 5,283.36 |
| 1995-01-17 | 578 | 578 | 578 | 578 | 17,061 | 5,283.36 |
| 1995-01-13 | 579 | 579 | 578 | 578 | 16,058 | 5,283.36 |
| 1995-01-12 | 579 | 579 | 578 | 578 | 6,022 | 5,283.36 |
| 1995-01-11 | 578 | 579 | 578 | 579 | 5,018 | 5,292.50 |
| 1995-01-10 | 578 | 578 | 578 | 578 | 14,050 | 5,283.36 |
| 1995-01-09 | 568 | 568 | 563 | 568 | 7,025 | 5,191.96 |
| 1995-01-06 | 573 | 573 | 573 | 573 | 4,014 | 5,237.66 |
| 1995-01-05 | 593 | 593 | 588 | 588 | 11,040 | 5,374.77 |
| 1995-01-04 | 587 | 587 | 587 | 587 | 1,004 | 5,365.63 |
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
