8563 (株)大東銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 498 | 498 | 493 | 497 | 16,058 | 4,542.96 |
| 1996-12-26 | 498 | 498 | 498 | 498 | 20,072 | 4,552.10 |
| 1996-12-25 | 499 | 508 | 498 | 508 | 13,047 | 4,643.51 |
| 1996-12-24 | 508 | 518 | 498 | 498 | 20,072 | 4,552.10 |
| 1996-12-20 | 493 | 498 | 493 | 498 | 16,058 | 4,552.10 |
| 1996-12-19 | 498 | 498 | 493 | 493 | 11,040 | 4,506.40 |
| 1996-12-18 | 493 | 495 | 493 | 493 | 23,083 | 4,506.40 |
| 1996-12-17 | 493 | 493 | 493 | 493 | 8,029 | 4,506.40 |
| 1996-12-16 | 498 | 498 | 493 | 493 | 29,104 | 4,506.40 |
| 1996-12-13 | 493 | 493 | 493 | 493 | 6,022 | 4,506.40 |
| 1996-12-12 | 483 | 484 | 483 | 484 | 4,014 | 4,424.13 |
| 1996-12-11 | 483 | 483 | 483 | 483 | 10,036 | 4,414.99 |
| 1996-12-10 | 483 | 483 | 483 | 483 | 4,014 | 4,414.99 |
| 1996-12-09 | 468 | 468 | 468 | 468 | 5,018 | 4,277.88 |
| 1996-12-06 | 468 | 468 | 468 | 468 | 6,022 | 4,277.88 |
| 1996-12-05 | 464 | 464 | 464 | 464 | 2,007 | 4,241.32 |
| 1996-12-04 | 464 | 464 | 464 | 464 | 7,025 | 4,241.32 |
| 1996-12-03 | 478 | 478 | 468 | 468 | 9,032 | 4,277.88 |
| 1996-12-02 | 478 | 478 | 468 | 468 | 12,043 | 4,277.88 |
| 1996-11-29 | 468 | 468 | 468 | 468 | 3,011 | 4,277.88 |
| 1996-11-28 | 473 | 473 | 473 | 473 | 3,011 | 4,323.58 |
| 1996-11-27 | 473 | 473 | 473 | 473 | 2,007 | 4,323.58 |
| 1996-11-26 | 469 | 473 | 469 | 473 | 2,007 | 4,323.58 |
| 1996-11-25 | 472 | 472 | 472 | 472 | 1,004 | 4,314.44 |
| 1996-11-22 | 498 | 498 | 495 | 495 | 16,058 | 4,524.68 |
| 1996-11-21 | 491 | 491 | 491 | 491 | 9,032 | 4,488.12 |
| 1996-11-20 | 492 | 492 | 492 | 492 | 6,022 | 4,497.26 |
| 1996-11-18 | 463 | 463 | 463 | 463 | 6,022 | 4,232.18 |
| 1996-11-13 | 498 | 498 | 498 | 498 | 9,032 | 4,552.10 |
| 1996-11-12 | 483 | 483 | 483 | 483 | 1,004 | 4,414.99 |
| 1996-11-11 | 464 | 468 | 463 | 468 | 9,032 | 4,277.88 |
| 1996-11-08 | 466 | 468 | 464 | 464 | 10,036 | 4,241.32 |
| 1996-11-07 | 467 | 467 | 467 | 467 | 7,025 | 4,268.74 |
| 1996-11-05 | 495 | 495 | 495 | 495 | 9,032 | 4,524.68 |
| 1996-11-01 | 478 | 478 | 478 | 478 | 5,018 | 4,369.29 |
| 1996-10-31 | 465 | 465 | 465 | 465 | 1,004 | 4,250.46 |
| 1996-10-30 | 476 | 476 | 476 | 476 | 1,004 | 4,351.01 |
| 1996-10-29 | 477 | 477 | 477 | 477 | 1,004 | 4,360.15 |
| 1996-10-28 | 463 | 463 | 463 | 463 | 6,022 | 4,232.18 |
| 1996-10-25 | 477 | 477 | 477 | 477 | 1,004 | 4,360.15 |
| 1996-10-24 | 478 | 478 | 478 | 478 | 3,011 | 4,369.29 |
| 1996-10-23 | 478 | 478 | 478 | 478 | 3,011 | 4,369.29 |
| 1996-10-22 | 498 | 498 | 478 | 478 | 9,032 | 4,369.29 |
| 1996-10-21 | 478 | 478 | 478 | 478 | 11,040 | 4,369.29 |
| 1996-10-18 | 463 | 468 | 463 | 468 | 8,029 | 4,277.88 |
| 1996-10-17 | 459 | 459 | 459 | 459 | 1,004 | 4,195.61 |
| 1996-10-16 | 458 | 458 | 454 | 454 | 5,018 | 4,149.91 |
| 1996-10-15 | 458 | 458 | 458 | 458 | 1,004 | 4,186.47 |
| 1996-10-14 | 468 | 468 | 468 | 468 | 1,004 | 4,277.88 |
| 1996-10-11 | 458 | 458 | 458 | 458 | 3,011 | 4,186.47 |
| 1996-10-09 | 463 | 463 | 463 | 463 | 1,004 | 4,232.18 |
| 1996-10-08 | 467 | 468 | 463 | 463 | 4,014 | 4,232.18 |
| 1996-10-07 | 473 | 473 | 468 | 468 | 5,018 | 4,277.88 |
| 1996-10-04 | 473 | 473 | 473 | 473 | 4,014 | 4,323.58 |
| 1996-10-03 | 493 | 493 | 493 | 493 | 10,036 | 4,506.40 |
| 1996-10-02 | 498 | 498 | 498 | 498 | 16,058 | 4,552.10 |
| 1996-09-27 | 503 | 508 | 503 | 508 | 2,007 | 4,643.51 |
| 1996-09-26 | 513 | 517 | 513 | 513 | 12,043 | 4,689.21 |
| 1996-09-25 | 521 | 521 | 513 | 513 | 9,032 | 4,689.21 |
| 1996-09-24 | 513 | 518 | 513 | 513 | 30,108 | 4,689.21 |
| 1996-09-20 | 512 | 512 | 512 | 512 | 26,094 | 4,680.07 |
| 1996-09-19 | 506 | 506 | 506 | 506 | 1,004 | 4,625.23 |
| 1996-09-18 | 505 | 506 | 505 | 506 | 8,029 | 4,625.23 |
| 1996-09-17 | 507 | 508 | 506 | 506 | 17,061 | 4,625.23 |
| 1996-09-13 | 508 | 508 | 507 | 507 | 45,162 | 4,634.37 |
| 1996-09-12 | 503 | 503 | 503 | 503 | 1,004 | 4,597.81 |
| 1996-09-11 | 498 | 498 | 498 | 498 | 3,011 | 4,552.10 |
| 1996-09-10 | 488 | 488 | 488 | 488 | 1,004 | 4,460.69 |
| 1996-09-09 | 508 | 508 | 508 | 508 | 4,014 | 4,643.51 |
| 1996-09-05 | 486 | 508 | 486 | 508 | 38,137 | 4,643.51 |
| 1996-09-04 | 488 | 488 | 488 | 488 | 5,018 | 4,460.69 |
| 1996-09-03 | 508 | 508 | 506 | 508 | 36,130 | 4,643.51 |
| 1996-09-02 | 508 | 509 | 504 | 508 | 33,119 | 4,643.51 |
| 1996-08-30 | 518 | 518 | 497 | 508 | 17,061 | 4,643.51 |
| 1996-08-29 | 494 | 508 | 493 | 508 | 120,432 | 4,643.51 |
| 1996-08-28 | 494 | 494 | 493 | 493 | 6,022 | 4,506.40 |
| 1996-08-27 | 493 | 493 | 493 | 493 | 6,022 | 4,506.40 |
| 1996-08-26 | 493 | 493 | 493 | 493 | 4,014 | 4,506.40 |
| 1996-08-23 | 488 | 493 | 488 | 493 | 5,018 | 4,506.40 |
| 1996-08-22 | 488 | 488 | 488 | 488 | 9,032 | 4,460.69 |
| 1996-08-21 | 465 | 483 | 465 | 483 | 10,036 | 4,414.99 |
| 1996-08-20 | 455 | 463 | 455 | 463 | 10,036 | 4,232.18 |
| 1996-08-19 | 452 | 452 | 452 | 452 | 1,004 | 4,131.63 |
| 1996-08-16 | 449 | 449 | 449 | 449 | 4,014 | 4,104.20 |
| 1996-08-14 | 458 | 459 | 458 | 459 | 2,007 | 4,195.61 |
| 1996-08-13 | 467 | 467 | 457 | 457 | 7,025 | 4,177.33 |
| 1996-08-08 | 477 | 477 | 472 | 472 | 5,018 | 4,314.44 |
| 1996-08-07 | 478 | 478 | 478 | 478 | 2,007 | 4,369.29 |
| 1996-08-06 | 488 | 488 | 488 | 488 | 3,011 | 4,460.69 |
| 1996-08-05 | 488 | 488 | 488 | 488 | 1,004 | 4,460.69 |
| 1996-08-02 | 487 | 487 | 487 | 487 | 9,032 | 4,451.55 |
| 1996-08-01 | 482 | 482 | 482 | 482 | 5,018 | 4,405.85 |
| 1996-07-31 | 478 | 480 | 477 | 477 | 12,043 | 4,360.15 |
| 1996-07-30 | 481 | 481 | 480 | 480 | 4,014 | 4,387.57 |
| 1996-07-29 | 481 | 481 | 481 | 481 | 1,004 | 4,396.71 |
| 1996-07-26 | 480 | 480 | 480 | 480 | 2,007 | 4,387.57 |
| 1996-07-24 | 488 | 488 | 482 | 482 | 3,011 | 4,405.85 |
| 1996-07-23 | 498 | 498 | 483 | 483 | 30,108 | 4,414.99 |
| 1996-07-22 | 503 | 503 | 503 | 503 | 4,014 | 4,597.81 |
| 1996-07-19 | 496 | 498 | 496 | 498 | 31,112 | 4,552.10 |
| 1996-07-18 | 495 | 495 | 494 | 494 | 4,014 | 4,515.54 |
| 1996-07-17 | 484 | 484 | 484 | 484 | 2,007 | 4,424.13 |
| 1996-07-16 | 483 | 484 | 483 | 484 | 4,014 | 4,424.13 |
| 1996-07-15 | 488 | 488 | 484 | 484 | 7,025 | 4,424.13 |
| 1996-07-12 | 484 | 488 | 484 | 488 | 4,014 | 4,460.69 |
| 1996-07-11 | 488 | 488 | 484 | 484 | 2,007 | 4,424.13 |
| 1996-07-10 | 493 | 495 | 488 | 488 | 8,029 | 4,460.69 |
| 1996-07-09 | 495 | 496 | 493 | 494 | 18,065 | 4,515.54 |
| 1996-07-08 | 481 | 494 | 481 | 493 | 10,036 | 4,506.40 |
| 1996-07-05 | 480 | 480 | 480 | 480 | 3,011 | 4,387.57 |
| 1996-07-04 | 483 | 483 | 479 | 479 | 3,011 | 4,378.43 |
| 1996-07-03 | 485 | 485 | 484 | 484 | 5,018 | 4,424.13 |
| 1996-07-02 | 493 | 493 | 493 | 493 | 13,047 | 4,506.40 |
| 1996-07-01 | 482 | 482 | 479 | 479 | 5,018 | 4,378.43 |
| 1996-06-28 | 493 | 493 | 478 | 478 | 6,022 | 4,369.29 |
| 1996-06-27 | 482 | 482 | 482 | 482 | 1,004 | 4,405.85 |
| 1996-06-26 | 482 | 482 | 482 | 482 | 1,004 | 4,405.85 |
| 1996-06-25 | 482 | 482 | 482 | 482 | 1,004 | 4,405.85 |
| 1996-06-24 | 496 | 496 | 481 | 481 | 14,050 | 4,396.71 |
| 1996-06-21 | 473 | 479 | 473 | 479 | 5,018 | 4,378.43 |
| 1996-06-20 | 493 | 493 | 478 | 478 | 21,076 | 4,369.29 |
| 1996-06-19 | 487 | 487 | 487 | 487 | 1,004 | 4,451.55 |
| 1996-06-18 | 493 | 493 | 488 | 488 | 9,032 | 4,460.69 |
| 1996-06-17 | 488 | 488 | 488 | 488 | 7,025 | 4,460.69 |
| 1996-06-14 | 483 | 483 | 483 | 483 | 2,007 | 4,414.99 |
| 1996-06-13 | 483 | 483 | 483 | 483 | 12,043 | 4,414.99 |
| 1996-06-12 | 478 | 478 | 473 | 478 | 11,040 | 4,369.29 |
| 1996-06-11 | 468 | 468 | 468 | 468 | 6,022 | 4,277.88 |
| 1996-06-10 | 468 | 468 | 468 | 468 | 7,025 | 4,277.88 |
| 1996-06-07 | 462 | 463 | 462 | 463 | 5,018 | 4,232.18 |
| 1996-06-06 | 468 | 468 | 468 | 468 | 3,011 | 4,277.88 |
| 1996-06-05 | 473 | 473 | 473 | 473 | 1,004 | 4,323.58 |
| 1996-06-04 | 488 | 488 | 488 | 488 | 9,032 | 4,460.69 |
| 1996-06-03 | 478 | 478 | 478 | 478 | 2,007 | 4,369.29 |
| 1996-05-31 | 483 | 483 | 483 | 483 | 5,018 | 4,414.99 |
| 1996-05-30 | 479 | 488 | 478 | 478 | 8,029 | 4,369.29 |
| 1996-05-29 | 479 | 483 | 478 | 478 | 6,022 | 4,369.29 |
| 1996-05-28 | 497 | 498 | 479 | 479 | 7,025 | 4,378.43 |
| 1996-05-27 | 497 | 497 | 492 | 497 | 19,068 | 4,542.96 |
| 1996-05-23 | 492 | 492 | 492 | 492 | 3,011 | 4,497.26 |
| 1996-05-22 | 483 | 492 | 478 | 488 | 22,079 | 4,460.69 |
| 1996-05-21 | 478 | 478 | 478 | 478 | 24,086 | 4,369.29 |
| 1996-05-20 | 478 | 478 | 478 | 478 | 21,076 | 4,369.29 |
| 1996-05-15 | 472 | 478 | 472 | 478 | 4,014 | 4,369.29 |
| 1996-05-14 | 478 | 478 | 478 | 478 | 1,004 | 4,369.29 |
| 1996-05-10 | 478 | 478 | 478 | 478 | 29,104 | 4,369.29 |
| 1996-05-09 | 488 | 488 | 488 | 488 | 1,004 | 4,460.69 |
| 1996-05-08 | 478 | 488 | 478 | 488 | 12,043 | 4,460.69 |
| 1996-05-07 | 478 | 487 | 478 | 487 | 13,047 | 4,451.55 |
| 1996-05-02 | 478 | 478 | 478 | 478 | 8,029 | 4,369.29 |
| 1996-05-01 | 470 | 471 | 469 | 469 | 5,018 | 4,287.02 |
| 1996-04-30 | 480 | 480 | 480 | 480 | 1,004 | 4,387.57 |
| 1996-04-26 | 481 | 481 | 481 | 481 | 1,004 | 4,396.71 |
| 1996-04-25 | 475 | 475 | 466 | 471 | 4,014 | 4,305.30 |
| 1996-04-24 | 475 | 478 | 475 | 478 | 10,036 | 4,369.29 |
| 1996-04-23 | 470 | 470 | 469 | 470 | 11,040 | 4,296.16 |
| 1996-04-22 | 468 | 473 | 468 | 468 | 15,054 | 4,277.88 |
| 1996-04-19 | 463 | 463 | 463 | 463 | 15,054 | 4,232.18 |
| 1996-04-18 | 461 | 461 | 460 | 460 | 2,007 | 4,204.75 |
| 1996-04-17 | 463 | 463 | 459 | 459 | 2,007 | 4,195.61 |
| 1996-04-16 | 463 | 463 | 463 | 463 | 1,004 | 4,232.18 |
| 1996-04-12 | 468 | 468 | 468 | 468 | 2,007 | 4,277.88 |
| 1996-04-11 | 468 | 468 | 468 | 468 | 1,004 | 4,277.88 |
| 1996-04-10 | 468 | 468 | 463 | 463 | 4,014 | 4,232.18 |
| 1996-04-09 | 469 | 469 | 469 | 469 | 2,007 | 4,287.02 |
| 1996-04-08 | 470 | 470 | 470 | 470 | 2,007 | 4,296.16 |
| 1996-04-05 | 480 | 480 | 480 | 480 | 1,004 | 4,387.57 |
| 1996-04-04 | 480 | 480 | 480 | 480 | 7,025 | 4,387.57 |
| 1996-04-02 | 495 | 495 | 495 | 495 | 9,032 | 4,524.68 |
| 1996-04-01 | 491 | 491 | 491 | 491 | 5,018 | 4,488.12 |
| 1996-03-29 | 487 | 490 | 487 | 490 | 6,022 | 4,478.98 |
| 1996-03-28 | 487 | 487 | 487 | 487 | 7,025 | 4,451.55 |
| 1996-03-27 | 488 | 488 | 483 | 483 | 6,022 | 4,414.99 |
| 1996-03-25 | 486 | 491 | 483 | 488 | 22,079 | 4,460.69 |
| 1996-03-22 | 492 | 495 | 488 | 488 | 26,094 | 4,460.69 |
| 1996-03-21 | 471 | 478 | 471 | 478 | 37,133 | 4,369.29 |
| 1996-03-19 | 448 | 458 | 448 | 458 | 43,155 | 4,186.47 |
| 1996-03-18 | 448 | 448 | 448 | 448 | 6,022 | 4,095.06 |
| 1996-03-15 | 448 | 448 | 448 | 448 | 7,025 | 4,095.06 |
| 1996-03-14 | 448 | 448 | 445 | 448 | 13,047 | 4,095.06 |
| 1996-03-13 | 448 | 448 | 448 | 448 | 4,014 | 4,095.06 |
| 1996-03-12 | 457 | 457 | 457 | 457 | 1,004 | 4,177.33 |
| 1996-03-11 | 448 | 448 | 448 | 448 | 1,004 | 4,095.06 |
| 1996-03-07 | 448 | 448 | 448 | 448 | 49,176 | 4,095.06 |
| 1996-03-06 | 448 | 448 | 448 | 448 | 1,004 | 4,095.06 |
| 1996-03-05 | 448 | 458 | 448 | 458 | 7,025 | 4,186.47 |
| 1996-03-04 | 458 | 458 | 458 | 458 | 9,032 | 4,186.47 |
| 1996-03-01 | 448 | 448 | 443 | 443 | 9,032 | 4,049.36 |
| 1996-02-29 | 448 | 448 | 448 | 448 | 2,007 | 4,095.06 |
| 1996-02-28 | 447 | 448 | 447 | 448 | 3,011 | 4,095.06 |
| 1996-02-27 | 451 | 451 | 448 | 448 | 4,014 | 4,095.06 |
| 1996-02-26 | 453 | 453 | 453 | 453 | 2,007 | 4,140.77 |
| 1996-02-22 | 468 | 468 | 468 | 468 | 7,025 | 4,277.88 |
| 1996-02-21 | 458 | 458 | 458 | 458 | 3,011 | 4,186.47 |
| 1996-02-20 | 468 | 468 | 468 | 468 | 23,083 | 4,277.88 |
| 1996-02-19 | 468 | 468 | 468 | 468 | 1,004 | 4,277.88 |
| 1996-02-16 | 458 | 458 | 458 | 458 | 1,004 | 4,186.47 |
| 1996-02-15 | 458 | 459 | 458 | 459 | 2,007 | 4,195.61 |
| 1996-02-14 | 468 | 468 | 468 | 468 | 3,011 | 4,277.88 |
| 1996-02-13 | 458 | 468 | 458 | 468 | 20,072 | 4,277.88 |
| 1996-02-09 | 459 | 459 | 458 | 458 | 2,007 | 4,186.47 |
| 1996-02-06 | 463 | 464 | 458 | 458 | 8,029 | 4,186.47 |
| 1996-02-05 | 463 | 468 | 463 | 468 | 14,050 | 4,277.88 |
| 1996-02-02 | 468 | 468 | 468 | 468 | 8,029 | 4,277.88 |
| 1996-02-01 | 468 | 468 | 468 | 468 | 5,018 | 4,277.88 |
| 1996-01-31 | 460 | 460 | 458 | 459 | 5,018 | 4,195.61 |
| 1996-01-30 | 460 | 460 | 460 | 460 | 1,004 | 4,204.75 |
| 1996-01-29 | 458 | 459 | 458 | 459 | 13,047 | 4,195.61 |
| 1996-01-26 | 459 | 459 | 459 | 459 | 3,011 | 4,195.61 |
| 1996-01-24 | 468 | 468 | 468 | 468 | 2,007 | 4,277.88 |
| 1996-01-23 | 473 | 473 | 473 | 473 | 6,022 | 4,323.58 |
| 1996-01-22 | 473 | 473 | 472 | 472 | 4,014 | 4,314.44 |
| 1996-01-19 | 468 | 468 | 468 | 468 | 21,076 | 4,277.88 |
| 1996-01-18 | 466 | 468 | 465 | 465 | 4,014 | 4,250.46 |
| 1996-01-17 | 465 | 466 | 465 | 466 | 6,022 | 4,259.60 |
| 1996-01-16 | 468 | 468 | 466 | 466 | 5,018 | 4,259.60 |
| 1996-01-12 | 467 | 467 | 467 | 467 | 2,007 | 4,268.74 |
| 1996-01-10 | 467 | 467 | 467 | 467 | 1,004 | 4,268.74 |
| 1996-01-09 | 471 | 471 | 470 | 470 | 5,018 | 4,296.16 |
| 1996-01-08 | 470 | 470 | 470 | 470 | 6,022 | 4,296.16 |
| 1996-01-05 | 478 | 478 | 477 | 477 | 9,032 | 4,360.15 |
| 1996-01-04 | 475 | 475 | 471 | 471 | 8,029 | 4,305.30 |
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
