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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 400 | 400 | 395 | 400 | 9,000 | 4,000 |
| 1997-12-29 | 400 | 400 | 400 | 400 | 11,000 | 4,000 |
| 1997-12-26 | 400 | 400 | 399 | 400 | 30,000 | 4,000 |
| 1997-12-25 | 400 | 400 | 390 | 400 | 24,000 | 4,000 |
| 1997-12-24 | 404 | 404 | 400 | 400 | 16,000 | 4,000 |
| 1997-12-22 | 404 | 404 | 400 | 400 | 54,000 | 4,000 |
| 1997-12-19 | 404 | 404 | 400 | 400 | 41,000 | 4,000 |
| 1997-12-18 | 404 | 404 | 404 | 404 | 8,000 | 4,040 |
| 1997-12-17 | 404 | 405 | 404 | 404 | 13,000 | 4,040 |
| 1997-12-16 | 403 | 405 | 398 | 404 | 20,000 | 4,040 |
| 1997-12-15 | 404 | 404 | 394 | 401 | 9,000 | 4,010 |
| 1997-12-12 | 405 | 405 | 403 | 405 | 29,000 | 4,050 |
| 1997-12-11 | 405 | 405 | 400 | 403 | 10,000 | 4,030 |
| 1997-12-10 | 405 | 407 | 405 | 407 | 74,000 | 4,070 |
| 1997-12-09 | 404 | 404 | 390 | 402 | 18,000 | 4,020 |
| 1997-12-08 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1997-12-05 | 402 | 405 | 402 | 405 | 13,000 | 4,050 |
| 1997-12-04 | 405 | 405 | 400 | 403 | 15,000 | 4,030 |
| 1997-12-03 | 405 | 405 | 395 | 405 | 26,000 | 4,050 |
| 1997-12-02 | 407 | 407 | 406 | 406 | 23,000 | 4,060 |
| 1997-12-01 | 407 | 407 | 402 | 406 | 18,000 | 4,060 |
| 1997-11-28 | 400 | 407 | 400 | 406 | 20,000 | 4,060 |
| 1997-11-27 | 408 | 408 | 402 | 407 | 15,000 | 4,070 |
| 1997-11-26 | 400 | 407 | 400 | 407 | 33,000 | 4,070 |
| 1997-11-25 | 410 | 410 | 399 | 405 | 15,000 | 4,050 |
| 1997-11-21 | 409 | 409 | 409 | 409 | 13,000 | 4,090 |
| 1997-11-20 | 410 | 410 | 408 | 410 | 26,000 | 4,100 |
| 1997-11-19 | 408 | 408 | 403 | 405 | 11,000 | 4,050 |
| 1997-11-18 | 405 | 405 | 405 | 405 | 23,000 | 4,050 |
| 1997-11-17 | 403 | 404 | 400 | 404 | 21,000 | 4,040 |
| 1997-11-14 | 404 | 404 | 399 | 404 | 17,000 | 4,040 |
| 1997-11-13 | 400 | 404 | 400 | 404 | 12,000 | 4,040 |
| 1997-11-12 | 405 | 405 | 395 | 405 | 7,000 | 4,050 |
| 1997-11-11 | 400 | 402 | 400 | 402 | 11,000 | 4,020 |
| 1997-11-10 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-11-07 | 400 | 408 | 400 | 400 | 26,000 | 4,000 |
| 1997-11-06 | 404 | 408 | 404 | 408 | 17,000 | 4,080 |
| 1997-11-05 | 408 | 408 | 408 | 408 | 6,000 | 4,080 |
| 1997-11-04 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 1997-10-31 | 409 | 409 | 409 | 409 | 5,000 | 4,090 |
| 1997-10-29 | 409 | 409 | 409 | 409 | 11,000 | 4,090 |
| 1997-10-28 | 406 | 410 | 406 | 409 | 10,000 | 4,090 |
| 1997-10-27 | 406 | 406 | 405 | 406 | 7,000 | 4,060 |
| 1997-10-24 | 404 | 406 | 404 | 406 | 52,000 | 4,060 |
| 1997-10-23 | 404 | 404 | 404 | 404 | 3,000 | 4,040 |
| 1997-10-22 | 405 | 405 | 405 | 405 | 7,000 | 4,050 |
| 1997-10-21 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 1997-10-20 | 405 | 405 | 405 | 405 | 24,000 | 4,050 |
| 1997-10-17 | 402 | 405 | 402 | 405 | 9,000 | 4,050 |
| 1997-10-16 | 400 | 402 | 395 | 402 | 11,000 | 4,020 |
| 1997-10-15 | 402 | 402 | 397 | 402 | 20,000 | 4,020 |
| 1997-10-14 | 402 | 402 | 402 | 402 | 4,000 | 4,020 |
| 1997-10-13 | 403 | 403 | 403 | 403 | 10,000 | 4,030 |
| 1997-10-09 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 1997-10-08 | 403 | 403 | 403 | 403 | 3,000 | 4,030 |
| 1997-10-03 | 399 | 405 | 399 | 400 | 5,000 | 4,000 |
| 1997-10-02 | 407 | 407 | 402 | 402 | 18,000 | 4,020 |
| 1997-10-01 | 405 | 405 | 405 | 405 | 10,000 | 4,050 |
| 1997-09-30 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1997-09-29 | 402 | 402 | 402 | 402 | 10,000 | 4,020 |
| 1997-09-26 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 1997-09-25 | 402 | 402 | 397 | 402 | 28,000 | 4,020 |
| 1997-09-22 | 410 | 410 | 409 | 409 | 23,000 | 4,090 |
| 1997-09-19 | 409 | 410 | 409 | 410 | 28,000 | 4,100 |
| 1997-09-18 | 409 | 410 | 400 | 410 | 10,000 | 4,100 |
| 1997-09-17 | 410 | 410 | 400 | 400 | 15,000 | 4,000 |
| 1997-09-16 | 395 | 400 | 395 | 400 | 14,000 | 4,000 |
| 1997-09-12 | 395 | 400 | 395 | 400 | 57,000 | 4,000 |
| 1997-09-11 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1997-09-10 | 405 | 410 | 405 | 410 | 7,000 | 4,100 |
| 1997-09-09 | 405 | 405 | 400 | 400 | 52,000 | 4,000 |
| 1997-09-08 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1997-09-05 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1997-09-04 | 400 | 410 | 400 | 410 | 6,000 | 4,100 |
| 1997-09-03 | 410 | 415 | 410 | 415 | 22,000 | 4,150 |
| 1997-09-02 | 402 | 408 | 400 | 408 | 28,000 | 4,080 |
| 1997-09-01 | 408 | 408 | 402 | 402 | 16,000 | 4,020 |
| 1997-08-29 | 400 | 408 | 400 | 408 | 17,000 | 4,080 |
| 1997-08-28 | 395 | 405 | 395 | 405 | 6,000 | 4,050 |
| 1997-08-27 | 405 | 405 | 405 | 405 | 12,000 | 4,050 |
| 1997-08-26 | 410 | 410 | 405 | 405 | 13,000 | 4,050 |
| 1997-08-22 | 419 | 419 | 419 | 419 | 7,000 | 4,190 |
| 1997-08-21 | 418 | 418 | 418 | 418 | 4,000 | 4,180 |
| 1997-08-20 | 410 | 420 | 410 | 410 | 31,000 | 4,100 |
| 1997-08-19 | 402 | 402 | 402 | 402 | 20,000 | 4,020 |
| 1997-08-18 | 404 | 404 | 402 | 402 | 9,000 | 4,020 |
| 1997-08-15 | 402 | 404 | 402 | 404 | 22,000 | 4,040 |
| 1997-08-13 | 402 | 402 | 402 | 402 | 4,000 | 4,020 |
| 1997-08-12 | 402 | 402 | 400 | 402 | 6,000 | 4,020 |
| 1997-08-11 | 413 | 413 | 400 | 403 | 14,000 | 4,030 |
| 1997-08-08 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1997-08-07 | 420 | 420 | 420 | 420 | 79,000 | 4,200 |
| 1997-08-06 | 415 | 420 | 415 | 420 | 5,000 | 4,200 |
| 1997-08-05 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1997-08-04 | 425 | 425 | 420 | 420 | 8,000 | 4,200 |
| 1997-08-01 | 430 | 430 | 405 | 405 | 41,000 | 4,050 |
| 1997-07-31 | 420 | 420 | 410 | 420 | 105,000 | 4,200 |
| 1997-07-30 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-07-29 | 425 | 425 | 425 | 425 | 10,000 | 4,250 |
| 1997-07-28 | 427 | 427 | 427 | 427 | 4,000 | 4,270 |
| 1997-07-24 | 427 | 427 | 427 | 427 | 6,000 | 4,270 |
| 1997-07-23 | 429 | 429 | 428 | 429 | 29,000 | 4,290 |
| 1997-07-22 | 429 | 429 | 429 | 429 | 4,000 | 4,290 |
| 1997-07-18 | 420 | 424 | 420 | 423 | 17,000 | 4,230 |
| 1997-07-17 | 405 | 415 | 405 | 415 | 9,000 | 4,150 |
| 1997-07-16 | 415 | 415 | 410 | 410 | 12,000 | 4,100 |
| 1997-07-15 | 410 | 415 | 410 | 415 | 9,000 | 4,150 |
| 1997-07-14 | 415 | 415 | 410 | 410 | 3,000 | 4,100 |
| 1997-07-09 | 415 | 415 | 415 | 415 | 6,000 | 4,150 |
| 1997-07-07 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1997-07-04 | 418 | 420 | 415 | 420 | 12,000 | 4,200 |
| 1997-07-03 | 420 | 420 | 418 | 418 | 21,000 | 4,180 |
| 1997-07-02 | 426 | 426 | 426 | 426 | 18,000 | 4,260 |
| 1997-07-01 | 421 | 421 | 420 | 421 | 19,000 | 4,210 |
| 1997-06-30 | 427 | 427 | 427 | 427 | 34,000 | 4,270 |
| 1997-06-27 | 425 | 428 | 425 | 428 | 5,000 | 4,280 |
| 1997-06-26 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1997-06-25 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1997-06-24 | 429 | 430 | 429 | 430 | 12,000 | 4,300 |
| 1997-06-23 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
| 1997-06-20 | 426 | 430 | 418 | 430 | 42,000 | 4,300 |
| 1997-06-19 | 425 | 425 | 420 | 421 | 23,000 | 4,210 |
| 1997-06-18 | 434 | 434 | 420 | 420 | 33,000 | 4,200 |
| 1997-06-13 | 440 | 440 | 434 | 434 | 65,000 | 4,340 |
| 1997-06-12 | 425 | 440 | 425 | 440 | 10,000 | 4,400 |
| 1997-06-11 | 440 | 440 | 435 | 435 | 12,000 | 4,350 |
| 1997-06-10 | 425 | 438 | 424 | 427 | 63,000 | 4,270 |
| 1997-06-09 | 420 | 425 | 420 | 425 | 7,000 | 4,250 |
| 1997-06-06 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1997-06-05 | 430 | 430 | 420 | 420 | 14,000 | 4,200 |
| 1997-06-04 | 440 | 445 | 440 | 440 | 17,000 | 4,400 |
| 1997-06-03 | 445 | 445 | 445 | 445 | 9,000 | 4,450 |
| 1997-05-30 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1997-05-29 | 421 | 421 | 421 | 421 | 6,000 | 4,210 |
| 1997-05-28 | 421 | 423 | 421 | 421 | 3,000 | 4,210 |
| 1997-05-27 | 421 | 421 | 421 | 421 | 8,000 | 4,210 |
| 1997-05-26 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1997-05-23 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1997-05-22 | 425 | 425 | 423 | 423 | 19,000 | 4,230 |
| 1997-05-21 | 429 | 429 | 423 | 423 | 27,000 | 4,230 |
| 1997-05-20 | 444 | 444 | 438 | 439 | 101,000 | 4,390 |
| 1997-05-19 | 443 | 443 | 440 | 440 | 12,000 | 4,400 |
| 1997-05-16 | 441 | 444 | 441 | 443 | 10,000 | 4,430 |
| 1997-05-15 | 441 | 441 | 440 | 440 | 26,000 | 4,400 |
| 1997-05-14 | 440 | 444 | 440 | 441 | 27,000 | 4,410 |
| 1997-05-13 | 444 | 444 | 440 | 440 | 14,000 | 4,400 |
| 1997-05-12 | 445 | 445 | 444 | 445 | 16,000 | 4,450 |
| 1997-05-09 | 446 | 446 | 445 | 445 | 12,000 | 4,450 |
| 1997-05-08 | 444 | 445 | 444 | 445 | 37,000 | 4,450 |
| 1997-05-07 | 449 | 449 | 449 | 449 | 5,000 | 4,490 |
| 1997-05-06 | 448 | 448 | 445 | 447 | 22,000 | 4,470 |
| 1997-05-02 | 448 | 448 | 445 | 445 | 21,000 | 4,450 |
| 1997-05-01 | 443 | 448 | 443 | 448 | 2,000 | 4,480 |
| 1997-04-30 | 450 | 450 | 448 | 448 | 8,000 | 4,480 |
| 1997-04-28 | 435 | 450 | 435 | 450 | 2,000 | 4,500 |
| 1997-04-25 | 435 | 435 | 430 | 430 | 115,000 | 4,300 |
| 1997-04-24 | 450 | 450 | 440 | 440 | 13,000 | 4,400 |
| 1997-04-23 | 447 | 455 | 447 | 455 | 20,000 | 4,550 |
| 1997-04-22 | 455 | 455 | 450 | 455 | 15,000 | 4,550 |
| 1997-04-21 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1997-04-18 | 451 | 451 | 451 | 451 | 35,000 | 4,510 |
| 1997-04-17 | 461 | 461 | 451 | 451 | 27,000 | 4,510 |
| 1997-04-16 | 457 | 457 | 457 | 457 | 19,000 | 4,570 |
| 1997-04-15 | 436 | 457 | 436 | 457 | 26,000 | 4,570 |
| 1997-04-14 | 436 | 436 | 435 | 435 | 3,000 | 4,350 |
| 1997-04-11 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1997-04-10 | 445 | 445 | 430 | 430 | 12,000 | 4,300 |
| 1997-04-09 | 457 | 457 | 428 | 445 | 30,000 | 4,450 |
| 1997-04-08 | 450 | 459 | 450 | 459 | 18,000 | 4,590 |
| 1997-04-07 | 455 | 455 | 450 | 450 | 33,000 | 4,500 |
| 1997-04-04 | 450 | 455 | 445 | 455 | 20,000 | 4,550 |
| 1997-04-03 | 450 | 456 | 450 | 450 | 58,000 | 4,500 |
| 1997-04-02 | 460 | 460 | 450 | 451 | 22,000 | 4,510 |
| 1997-04-01 | 461 | 461 | 450 | 450 | 19,000 | 4,500 |
| 1997-03-31 | 467 | 467 | 466 | 466 | 16,000 | 4,660 |
| 1997-03-28 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 1997-03-27 | 466 | 466 | 466 | 466 | 4,000 | 4,660 |
| 1997-03-25 | 467 | 469 | 466 | 466 | 4,000 | 4,660 |
| 1997-03-24 | 471 | 480 | 466 | 466 | 24,000 | 4,660 |
| 1997-03-21 | 471 | 471 | 466 | 470 | 23,000 | 4,700 |
| 1997-03-19 | 467 | 472 | 466 | 466 | 7,000 | 4,660 |
| 1997-03-18 | 467 | 467 | 465 | 466 | 25,000 | 4,660 |
| 1997-03-17 | 467 | 467 | 467 | 467 | 8,000 | 4,670 |
| 1997-03-14 | 460 | 465 | 460 | 462 | 53,000 | 4,620 |
| 1997-03-13 | 465 | 465 | 465 | 465 | 22,000 | 4,650 |
| 1997-03-12 | 465 | 468 | 465 | 468 | 9,000 | 4,680 |
| 1997-03-11 | 467 | 467 | 467 | 467 | 16,000 | 4,670 |
| 1997-03-07 | 465 | 466 | 463 | 466 | 12,000 | 4,660 |
| 1997-03-06 | 465 | 470 | 465 | 470 | 26,000 | 4,700 |
| 1997-03-05 | 466 | 466 | 465 | 465 | 29,000 | 4,650 |
| 1997-03-04 | 476 | 476 | 466 | 466 | 16,000 | 4,660 |
| 1997-03-03 | 465 | 466 | 465 | 466 | 10,000 | 4,660 |
| 1997-02-28 | 465 | 465 | 465 | 465 | 20,000 | 4,650 |
| 1997-02-27 | 465 | 465 | 465 | 465 | 18,000 | 4,650 |
| 1997-02-26 | 466 | 466 | 465 | 465 | 6,000 | 4,650 |
| 1997-02-25 | 472 | 472 | 465 | 465 | 20,000 | 4,650 |
| 1997-02-24 | 489 | 489 | 488 | 488 | 26,000 | 4,880 |
| 1997-02-21 | 479 | 490 | 479 | 490 | 7,000 | 4,900 |
| 1997-02-20 | 489 | 489 | 489 | 489 | 9,000 | 4,890 |
| 1997-02-19 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1997-02-18 | 486 | 486 | 486 | 486 | 9,000 | 4,860 |
| 1997-02-17 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1997-02-14 | 490 | 490 | 475 | 475 | 4,000 | 4,750 |
| 1997-02-13 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1997-02-12 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-02-10 | 475 | 490 | 475 | 490 | 10,000 | 4,900 |
| 1997-02-07 | 491 | 491 | 480 | 480 | 5,000 | 4,800 |
| 1997-02-06 | 475 | 476 | 475 | 476 | 4,000 | 4,760 |
| 1997-02-05 | 475 | 475 | 475 | 475 | 9,000 | 4,750 |
| 1997-02-04 | 500 | 500 | 499 | 499 | 13,000 | 4,990 |
| 1997-02-03 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1997-01-31 | 480 | 480 | 479 | 480 | 8,000 | 4,800 |
| 1997-01-30 | 475 | 475 | 467 | 467 | 7,000 | 4,670 |
| 1997-01-29 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1997-01-28 | 470 | 475 | 465 | 465 | 14,000 | 4,650 |
| 1997-01-27 | 508 | 518 | 493 | 493 | 65,234 | 4,506.40 |
| 1997-01-24 | 508 | 518 | 498 | 508 | 43,155 | 4,643.51 |
| 1997-01-23 | 498 | 498 | 493 | 498 | 38,137 | 4,552.10 |
| 1997-01-22 | 498 | 498 | 498 | 498 | 27,097 | 4,552.10 |
| 1997-01-21 | 488 | 498 | 483 | 484 | 67,241 | 4,424.13 |
| 1997-01-20 | 488 | 493 | 488 | 488 | 53,191 | 4,460.69 |
| 1997-01-17 | 488 | 488 | 488 | 488 | 28,101 | 4,460.69 |
| 1997-01-16 | 493 | 498 | 479 | 479 | 33,119 | 4,378.43 |
| 1997-01-14 | 489 | 498 | 488 | 498 | 15,054 | 4,552.10 |
| 1997-01-13 | 493 | 493 | 488 | 488 | 18,065 | 4,460.69 |
| 1997-01-10 | 498 | 498 | 493 | 493 | 21,076 | 4,506.40 |
| 1997-01-09 | 493 | 498 | 493 | 498 | 6,022 | 4,552.10 |
| 1997-01-08 | 498 | 498 | 489 | 489 | 5,018 | 4,469.84 |
| 1997-01-07 | 518 | 518 | 518 | 518 | 12,043 | 4,734.92 |
| 1997-01-06 | 488 | 488 | 488 | 488 | 2,007 | 4,460.69 |
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
