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
1996-12-2749849849349716,0584,542.96
1996-12-2649849849849820,0724,552.10
1996-12-2549950849850813,0474,643.51
1996-12-2450851849849820,0724,552.10
1996-12-2049349849349816,0584,552.10
1996-12-1949849849349311,0404,506.40
1996-12-1849349549349323,0834,506.40
1996-12-174934934934938,0294,506.40
1996-12-1649849849349329,1044,506.40
1996-12-134934934934936,0224,506.40
1996-12-124834844834844,0144,424.13
1996-12-1148348348348310,0364,414.99
1996-12-104834834834834,0144,414.99
1996-12-094684684684685,0184,277.88
1996-12-064684684684686,0224,277.88
1996-12-054644644644642,0074,241.32
1996-12-044644644644647,0254,241.32
1996-12-034784784684689,0324,277.88
1996-12-0247847846846812,0434,277.88
1996-11-294684684684683,0114,277.88
1996-11-284734734734733,0114,323.58
1996-11-274734734734732,0074,323.58
1996-11-264694734694732,0074,323.58
1996-11-254724724724721,0044,314.44
1996-11-2249849849549516,0584,524.68
1996-11-214914914914919,0324,488.12
1996-11-204924924924926,0224,497.26
1996-11-184634634634636,0224,232.18
1996-11-134984984984989,0324,552.10
1996-11-124834834834831,0044,414.99
1996-11-114644684634689,0324,277.88
1996-11-0846646846446410,0364,241.32
1996-11-074674674674677,0254,268.74
1996-11-054954954954959,0324,524.68
1996-11-014784784784785,0184,369.29
1996-10-314654654654651,0044,250.46
1996-10-304764764764761,0044,351.01
1996-10-294774774774771,0044,360.15
1996-10-284634634634636,0224,232.18
1996-10-254774774774771,0044,360.15
1996-10-244784784784783,0114,369.29
1996-10-234784784784783,0114,369.29
1996-10-224984984784789,0324,369.29
1996-10-2147847847847811,0404,369.29
1996-10-184634684634688,0294,277.88
1996-10-174594594594591,0044,195.61
1996-10-164584584544545,0184,149.91
1996-10-154584584584581,0044,186.47
1996-10-144684684684681,0044,277.88
1996-10-114584584584583,0114,186.47
1996-10-094634634634631,0044,232.18
1996-10-084674684634634,0144,232.18
1996-10-074734734684685,0184,277.88
1996-10-044734734734734,0144,323.58
1996-10-0349349349349310,0364,506.40
1996-10-0249849849849816,0584,552.10
1996-09-275035085035082,0074,643.51
1996-09-2651351751351312,0434,689.21
1996-09-255215215135139,0324,689.21
1996-09-2451351851351330,1084,689.21
1996-09-2051251251251226,0944,680.07
1996-09-195065065065061,0044,625.23
1996-09-185055065055068,0294,625.23
1996-09-1750750850650617,0614,625.23
1996-09-1350850850750745,1624,634.37
1996-09-125035035035031,0044,597.81
1996-09-114984984984983,0114,552.10
1996-09-104884884884881,0044,460.69
1996-09-095085085085084,0144,643.51
1996-09-0548650848650838,1374,643.51
1996-09-044884884884885,0184,460.69
1996-09-0350850850650836,1304,643.51
1996-09-0250850950450833,1194,643.51
1996-08-3051851849750817,0614,643.51
1996-08-29494508493508120,4324,643.51
1996-08-284944944934936,0224,506.40
1996-08-274934934934936,0224,506.40
1996-08-264934934934934,0144,506.40
1996-08-234884934884935,0184,506.40
1996-08-224884884884889,0324,460.69
1996-08-2146548346548310,0364,414.99
1996-08-2045546345546310,0364,232.18
1996-08-194524524524521,0044,131.63
1996-08-164494494494494,0144,104.20
1996-08-144584594584592,0074,195.61
1996-08-134674674574577,0254,177.33
1996-08-084774774724725,0184,314.44
1996-08-074784784784782,0074,369.29
1996-08-064884884884883,0114,460.69
1996-08-054884884884881,0044,460.69
1996-08-024874874874879,0324,451.55
1996-08-014824824824825,0184,405.85
1996-07-3147848047747712,0434,360.15
1996-07-304814814804804,0144,387.57
1996-07-294814814814811,0044,396.71
1996-07-264804804804802,0074,387.57
1996-07-244884884824823,0114,405.85
1996-07-2349849848348330,1084,414.99
1996-07-225035035035034,0144,597.81
1996-07-1949649849649831,1124,552.10
1996-07-184954954944944,0144,515.54
1996-07-174844844844842,0074,424.13
1996-07-164834844834844,0144,424.13
1996-07-154884884844847,0254,424.13
1996-07-124844884844884,0144,460.69
1996-07-114884884844842,0074,424.13
1996-07-104934954884888,0294,460.69
1996-07-0949549649349418,0654,515.54
1996-07-0848149448149310,0364,506.40
1996-07-054804804804803,0114,387.57
1996-07-044834834794793,0114,378.43
1996-07-034854854844845,0184,424.13
1996-07-0249349349349313,0474,506.40
1996-07-014824824794795,0184,378.43
1996-06-284934934784786,0224,369.29
1996-06-274824824824821,0044,405.85
1996-06-264824824824821,0044,405.85
1996-06-254824824824821,0044,405.85
1996-06-2449649648148114,0504,396.71
1996-06-214734794734795,0184,378.43
1996-06-2049349347847821,0764,369.29
1996-06-194874874874871,0044,451.55
1996-06-184934934884889,0324,460.69
1996-06-174884884884887,0254,460.69
1996-06-144834834834832,0074,414.99
1996-06-1348348348348312,0434,414.99
1996-06-1247847847347811,0404,369.29
1996-06-114684684684686,0224,277.88
1996-06-104684684684687,0254,277.88
1996-06-074624634624635,0184,232.18
1996-06-064684684684683,0114,277.88
1996-06-054734734734731,0044,323.58
1996-06-044884884884889,0324,460.69
1996-06-034784784784782,0074,369.29
1996-05-314834834834835,0184,414.99
1996-05-304794884784788,0294,369.29
1996-05-294794834784786,0224,369.29
1996-05-284974984794797,0254,378.43
1996-05-2749749749249719,0684,542.96
1996-05-234924924924923,0114,497.26
1996-05-2248349247848822,0794,460.69
1996-05-2147847847847824,0864,369.29
1996-05-2047847847847821,0764,369.29
1996-05-154724784724784,0144,369.29
1996-05-144784784784781,0044,369.29
1996-05-1047847847847829,1044,369.29
1996-05-094884884884881,0044,460.69
1996-05-0847848847848812,0434,460.69
1996-05-0747848747848713,0474,451.55
1996-05-024784784784788,0294,369.29
1996-05-014704714694695,0184,287.02
1996-04-304804804804801,0044,387.57
1996-04-264814814814811,0044,396.71
1996-04-254754754664714,0144,305.30
1996-04-2447547847547810,0364,369.29
1996-04-2347047046947011,0404,296.16
1996-04-2246847346846815,0544,277.88
1996-04-1946346346346315,0544,232.18
1996-04-184614614604602,0074,204.75
1996-04-174634634594592,0074,195.61
1996-04-164634634634631,0044,232.18
1996-04-124684684684682,0074,277.88
1996-04-114684684684681,0044,277.88
1996-04-104684684634634,0144,232.18
1996-04-094694694694692,0074,287.02
1996-04-084704704704702,0074,296.16
1996-04-054804804804801,0044,387.57
1996-04-044804804804807,0254,387.57
1996-04-024954954954959,0324,524.68
1996-04-014914914914915,0184,488.12
1996-03-294874904874906,0224,478.98
1996-03-284874874874877,0254,451.55
1996-03-274884884834836,0224,414.99
1996-03-2548649148348822,0794,460.69
1996-03-2249249548848826,0944,460.69
1996-03-2147147847147837,1334,369.29
1996-03-1944845844845843,1554,186.47
1996-03-184484484484486,0224,095.06
1996-03-154484484484487,0254,095.06
1996-03-1444844844544813,0474,095.06
1996-03-134484484484484,0144,095.06
1996-03-124574574574571,0044,177.33
1996-03-114484484484481,0044,095.06
1996-03-0744844844844849,1764,095.06
1996-03-064484484484481,0044,095.06
1996-03-054484584484587,0254,186.47
1996-03-044584584584589,0324,186.47
1996-03-014484484434439,0324,049.36
1996-02-294484484484482,0074,095.06
1996-02-284474484474483,0114,095.06
1996-02-274514514484484,0144,095.06
1996-02-264534534534532,0074,140.77
1996-02-224684684684687,0254,277.88
1996-02-214584584584583,0114,186.47
1996-02-2046846846846823,0834,277.88
1996-02-194684684684681,0044,277.88
1996-02-164584584584581,0044,186.47
1996-02-154584594584592,0074,195.61
1996-02-144684684684683,0114,277.88
1996-02-1345846845846820,0724,277.88
1996-02-094594594584582,0074,186.47
1996-02-064634644584588,0294,186.47
1996-02-0546346846346814,0504,277.88
1996-02-024684684684688,0294,277.88
1996-02-014684684684685,0184,277.88
1996-01-314604604584595,0184,195.61
1996-01-304604604604601,0044,204.75
1996-01-2945845945845913,0474,195.61
1996-01-264594594594593,0114,195.61
1996-01-244684684684682,0074,277.88
1996-01-234734734734736,0224,323.58
1996-01-224734734724724,0144,314.44
1996-01-1946846846846821,0764,277.88
1996-01-184664684654654,0144,250.46
1996-01-174654664654666,0224,259.60
1996-01-164684684664665,0184,259.60
1996-01-124674674674672,0074,268.74
1996-01-104674674674671,0044,268.74
1996-01-094714714704705,0184,296.16
1996-01-084704704704706,0224,296.16
1996-01-054784784774779,0324,360.15
1996-01-044754754714718,0294,305.30

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