8563 (株)大東銀行 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-304004003954009,0004,000
1997-12-2940040040040011,0004,000
1997-12-2640040039940030,0004,000
1997-12-2540040039040024,0004,000
1997-12-2440440440040016,0004,000
1997-12-2240440440040054,0004,000
1997-12-1940440440040041,0004,000
1997-12-184044044044048,0004,040
1997-12-1740440540440413,0004,040
1997-12-1640340539840420,0004,040
1997-12-154044043944019,0004,010
1997-12-1240540540340529,0004,050
1997-12-1140540540040310,0004,030
1997-12-1040540740540774,0004,070
1997-12-0940440439040218,0004,020
1997-12-084054054054054,0004,050
1997-12-0540240540240513,0004,050
1997-12-0440540540040315,0004,030
1997-12-0340540539540526,0004,050
1997-12-0240740740640623,0004,060
1997-12-0140740740240618,0004,060
1997-11-2840040740040620,0004,060
1997-11-2740840840240715,0004,070
1997-11-2640040740040733,0004,070
1997-11-2541041039940515,0004,050
1997-11-2140940940940913,0004,090
1997-11-2041041040841026,0004,100
1997-11-1940840840340511,0004,050
1997-11-1840540540540523,0004,050
1997-11-1740340440040421,0004,040
1997-11-1440440439940417,0004,040
1997-11-1340040440040412,0004,040
1997-11-124054053954057,0004,050
1997-11-1140040240040211,0004,020
1997-11-104004004004003,0004,000
1997-11-0740040840040026,0004,000
1997-11-0640440840440817,0004,080
1997-11-054084084084086,0004,080
1997-11-044084084084082,0004,080
1997-10-314094094094095,0004,090
1997-10-2940940940940911,0004,090
1997-10-2840641040640910,0004,090
1997-10-274064064054067,0004,060
1997-10-2440440640440652,0004,060
1997-10-234044044044043,0004,040
1997-10-224054054054057,0004,050
1997-10-214044044044042,0004,040
1997-10-2040540540540524,0004,050
1997-10-174024054024059,0004,050
1997-10-1640040239540211,0004,020
1997-10-1540240239740220,0004,020
1997-10-144024024024024,0004,020
1997-10-1340340340340310,0004,030
1997-10-094034034034032,0004,030
1997-10-084034034034033,0004,030
1997-10-033994053994005,0004,000
1997-10-0240740740240218,0004,020
1997-10-0140540540540510,0004,050
1997-09-304054054054054,0004,050
1997-09-2940240240240210,0004,020
1997-09-264024024024022,0004,020
1997-09-2540240239740228,0004,020
1997-09-2241041040940923,0004,090
1997-09-1940941040941028,0004,100
1997-09-1840941040041010,0004,100
1997-09-1741041040040015,0004,000
1997-09-1639540039540014,0004,000
1997-09-1239540039540057,0004,000
1997-09-114004004004008,0004,000
1997-09-104054104054107,0004,100
1997-09-0940540540040052,0004,000
1997-09-084054054054052,0004,050
1997-09-054094094094091,0004,090
1997-09-044004104004106,0004,100
1997-09-0341041541041522,0004,150
1997-09-0240240840040828,0004,080
1997-09-0140840840240216,0004,020
1997-08-2940040840040817,0004,080
1997-08-283954053954056,0004,050
1997-08-2740540540540512,0004,050
1997-08-2641041040540513,0004,050
1997-08-224194194194197,0004,190
1997-08-214184184184184,0004,180
1997-08-2041042041041031,0004,100
1997-08-1940240240240220,0004,020
1997-08-184044044024029,0004,020
1997-08-1540240440240422,0004,040
1997-08-134024024024024,0004,020
1997-08-124024024004026,0004,020
1997-08-1141341340040314,0004,030
1997-08-084154154154151,0004,150
1997-08-0742042042042079,0004,200
1997-08-064154204154205,0004,200
1997-08-054204204204204,0004,200
1997-08-044254254204208,0004,200
1997-08-0143043040540541,0004,050
1997-07-31420420410420105,0004,200
1997-07-304204204204201,0004,200
1997-07-2942542542542510,0004,250
1997-07-284274274274274,0004,270
1997-07-244274274274276,0004,270
1997-07-2342942942842929,0004,290
1997-07-224294294294294,0004,290
1997-07-1842042442042317,0004,230
1997-07-174054154054159,0004,150
1997-07-1641541541041012,0004,100
1997-07-154104154104159,0004,150
1997-07-144154154104103,0004,100
1997-07-094154154154156,0004,150
1997-07-074194194194191,0004,190
1997-07-0441842041542012,0004,200
1997-07-0342042041841821,0004,180
1997-07-0242642642642618,0004,260
1997-07-0142142142042119,0004,210
1997-06-3042742742742734,0004,270
1997-06-274254284254285,0004,280
1997-06-264354354354353,0004,350
1997-06-254354354354352,0004,350
1997-06-2442943042943012,0004,300
1997-06-234194194194192,0004,190
1997-06-2042643041843042,0004,300
1997-06-1942542542042123,0004,210
1997-06-1843443442042033,0004,200
1997-06-1344044043443465,0004,340
1997-06-1242544042544010,0004,400
1997-06-1144044043543512,0004,350
1997-06-1042543842442763,0004,270
1997-06-094204254204257,0004,250
1997-06-064204204204208,0004,200
1997-06-0543043042042014,0004,200
1997-06-0444044544044017,0004,400
1997-06-034454454454459,0004,450
1997-05-304404404404405,0004,400
1997-05-294214214214216,0004,210
1997-05-284214234214213,0004,210
1997-05-274214214214218,0004,210
1997-05-264204204204204,0004,200
1997-05-234204204204203,0004,200
1997-05-2242542542342319,0004,230
1997-05-2142942942342327,0004,230
1997-05-20444444438439101,0004,390
1997-05-1944344344044012,0004,400
1997-05-1644144444144310,0004,430
1997-05-1544144144044026,0004,400
1997-05-1444044444044127,0004,410
1997-05-1344444444044014,0004,400
1997-05-1244544544444516,0004,450
1997-05-0944644644544512,0004,450
1997-05-0844444544444537,0004,450
1997-05-074494494494495,0004,490
1997-05-0644844844544722,0004,470
1997-05-0244844844544521,0004,450
1997-05-014434484434482,0004,480
1997-04-304504504484488,0004,480
1997-04-284354504354502,0004,500
1997-04-25435435430430115,0004,300
1997-04-2445045044044013,0004,400
1997-04-2344745544745520,0004,550
1997-04-2245545545045515,0004,550
1997-04-214554554554553,0004,550
1997-04-1845145145145135,0004,510
1997-04-1746146145145127,0004,510
1997-04-1645745745745719,0004,570
1997-04-1543645743645726,0004,570
1997-04-144364364354353,0004,350
1997-04-114304304304304,0004,300
1997-04-1044544543043012,0004,300
1997-04-0945745742844530,0004,450
1997-04-0845045945045918,0004,590
1997-04-0745545545045033,0004,500
1997-04-0445045544545520,0004,550
1997-04-0345045645045058,0004,500
1997-04-0246046045045122,0004,510
1997-04-0146146145045019,0004,500
1997-03-3146746746646616,0004,660
1997-03-284674674674671,0004,670
1997-03-274664664664664,0004,660
1997-03-254674694664664,0004,660
1997-03-2447148046646624,0004,660
1997-03-2147147146647023,0004,700
1997-03-194674724664667,0004,660
1997-03-1846746746546625,0004,660
1997-03-174674674674678,0004,670
1997-03-1446046546046253,0004,620
1997-03-1346546546546522,0004,650
1997-03-124654684654689,0004,680
1997-03-1146746746746716,0004,670
1997-03-0746546646346612,0004,660
1997-03-0646547046547026,0004,700
1997-03-0546646646546529,0004,650
1997-03-0447647646646616,0004,660
1997-03-0346546646546610,0004,660
1997-02-2846546546546520,0004,650
1997-02-2746546546546518,0004,650
1997-02-264664664654656,0004,650
1997-02-2547247246546520,0004,650
1997-02-2448948948848826,0004,880
1997-02-214794904794907,0004,900
1997-02-204894894894899,0004,890
1997-02-194704704704702,0004,700
1997-02-184864864864869,0004,860
1997-02-174664664664661,0004,660
1997-02-144904904754754,0004,750
1997-02-134754754754752,0004,750
1997-02-124804804804802,0004,800
1997-02-1047549047549010,0004,900
1997-02-074914914804805,0004,800
1997-02-064754764754764,0004,760
1997-02-054754754754759,0004,750
1997-02-0450050049949913,0004,990
1997-02-034794794794791,0004,790
1997-01-314804804794808,0004,800
1997-01-304754754674677,0004,670
1997-01-294754754754752,0004,750
1997-01-2847047546546514,0004,650
1997-01-2750851849349365,2344,506.40
1997-01-2450851849850843,1554,643.51
1997-01-2349849849349838,1374,552.10
1997-01-2249849849849827,0974,552.10
1997-01-2148849848348467,2414,424.13
1997-01-2048849348848853,1914,460.69
1997-01-1748848848848828,1014,460.69
1997-01-1649349847947933,1194,378.43
1997-01-1448949848849815,0544,552.10
1997-01-1349349348848818,0654,460.69
1997-01-1049849849349321,0764,506.40
1997-01-094934984934986,0224,552.10
1997-01-084984984894895,0184,469.84
1997-01-0751851851851812,0434,734.92
1997-01-064884884884882,0074,460.69

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