8563 (株)大東銀行 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 338 | 340 | 331 | 331 | 13,000 | 3,310 |
| 1998-12-29 | 338 | 338 | 338 | 338 | 5,000 | 3,380 |
| 1998-12-28 | 338 | 338 | 338 | 338 | 4,000 | 3,380 |
| 1998-12-25 | 333 | 340 | 333 | 338 | 19,000 | 3,380 |
| 1998-12-24 | 340 | 340 | 330 | 335 | 10,000 | 3,350 |
| 1998-12-22 | 340 | 340 | 340 | 340 | 9,000 | 3,400 |
| 1998-12-21 | 344 | 344 | 340 | 340 | 4,000 | 3,400 |
| 1998-12-18 | 348 | 350 | 335 | 345 | 50,000 | 3,450 |
| 1998-12-17 | 338 | 349 | 319 | 346 | 37,000 | 3,460 |
| 1998-12-16 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 1998-12-15 | 349 | 349 | 340 | 349 | 5,000 | 3,490 |
| 1998-12-14 | 349 | 349 | 319 | 349 | 11,000 | 3,490 |
| 1998-12-11 | 349 | 349 | 349 | 349 | 28,000 | 3,490 |
| 1998-12-10 | 350 | 355 | 350 | 355 | 59,000 | 3,550 |
| 1998-12-09 | 350 | 350 | 345 | 350 | 25,000 | 3,500 |
| 1998-12-08 | 349 | 350 | 349 | 350 | 6,000 | 3,500 |
| 1998-12-07 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1998-12-04 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1998-12-03 | 350 | 350 | 337 | 350 | 14,000 | 3,500 |
| 1998-12-02 | 335 | 350 | 335 | 350 | 85,000 | 3,500 |
| 1998-12-01 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1998-11-30 | 350 | 355 | 350 | 355 | 24,000 | 3,550 |
| 1998-11-26 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1998-11-25 | 355 | 355 | 355 | 355 | 7,000 | 3,550 |
| 1998-11-24 | 350 | 355 | 350 | 355 | 3,000 | 3,550 |
| 1998-11-20 | 358 | 359 | 355 | 355 | 26,000 | 3,550 |
| 1998-11-19 | 357 | 357 | 357 | 357 | 2,000 | 3,570 |
| 1998-11-18 | 357 | 357 | 357 | 357 | 11,000 | 3,570 |
| 1998-11-16 | 360 | 360 | 357 | 357 | 5,000 | 3,570 |
| 1998-11-13 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 1998-11-12 | 344 | 360 | 344 | 360 | 3,000 | 3,600 |
| 1998-11-11 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1998-11-10 | 344 | 359 | 344 | 359 | 3,000 | 3,590 |
| 1998-11-09 | 345 | 359 | 345 | 359 | 4,000 | 3,590 |
| 1998-11-05 | 360 | 360 | 350 | 360 | 9,000 | 3,600 |
| 1998-11-04 | 359 | 359 | 359 | 359 | 8,000 | 3,590 |
| 1998-11-02 | 340 | 359 | 340 | 359 | 8,000 | 3,590 |
| 1998-10-30 | 340 | 359 | 340 | 359 | 37,000 | 3,590 |
| 1998-10-28 | 348 | 360 | 348 | 360 | 22,000 | 3,600 |
| 1998-10-27 | 343 | 353 | 343 | 353 | 16,000 | 3,530 |
| 1998-10-26 | 353 | 353 | 353 | 353 | 3,000 | 3,530 |
| 1998-10-23 | 360 | 368 | 360 | 368 | 4,000 | 3,680 |
| 1998-10-22 | 355 | 360 | 355 | 360 | 46,000 | 3,600 |
| 1998-10-21 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1998-10-20 | 350 | 351 | 350 | 351 | 28,000 | 3,510 |
| 1998-10-19 | 350 | 350 | 340 | 350 | 6,000 | 3,500 |
| 1998-10-14 | 335 | 350 | 335 | 350 | 20,000 | 3,500 |
| 1998-10-13 | 341 | 355 | 341 | 355 | 4,000 | 3,550 |
| 1998-10-12 | 356 | 356 | 356 | 356 | 10,000 | 3,560 |
| 1998-10-09 | 341 | 356 | 341 | 356 | 2,000 | 3,560 |
| 1998-10-07 | 356 | 356 | 356 | 356 | 6,000 | 3,560 |
| 1998-10-06 | 349 | 360 | 341 | 356 | 18,000 | 3,560 |
| 1998-10-02 | 359 | 359 | 329 | 359 | 17,000 | 3,590 |
| 1998-10-01 | 355 | 360 | 355 | 360 | 4,000 | 3,600 |
| 1998-09-30 | 360 | 360 | 359 | 360 | 11,000 | 3,600 |
| 1998-09-29 | 360 | 360 | 360 | 360 | 15,000 | 3,600 |
| 1998-09-28 | 350 | 360 | 350 | 360 | 24,000 | 3,600 |
| 1998-09-25 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1998-09-24 | 360 | 360 | 357 | 357 | 16,000 | 3,570 |
| 1998-09-22 | 360 | 360 | 360 | 360 | 8,000 | 3,600 |
| 1998-09-21 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1998-09-18 | 360 | 360 | 360 | 360 | 29,000 | 3,600 |
| 1998-09-16 | 358 | 360 | 348 | 360 | 9,000 | 3,600 |
| 1998-09-14 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1998-09-11 | 369 | 369 | 369 | 369 | 24,000 | 3,690 |
| 1998-09-10 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1998-09-09 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1998-09-08 | 360 | 370 | 360 | 370 | 17,000 | 3,700 |
| 1998-09-07 | 355 | 360 | 355 | 360 | 20,000 | 3,600 |
| 1998-09-04 | 355 | 360 | 340 | 360 | 11,000 | 3,600 |
| 1998-09-03 | 359 | 360 | 359 | 360 | 5,000 | 3,600 |
| 1998-09-02 | 360 | 360 | 360 | 360 | 10,000 | 3,600 |
| 1998-09-01 | 370 | 370 | 360 | 360 | 12,000 | 3,600 |
| 1998-08-31 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1998-08-28 | 360 | 370 | 350 | 350 | 5,000 | 3,500 |
| 1998-08-27 | 350 | 370 | 350 | 370 | 12,000 | 3,700 |
| 1998-08-26 | 340 | 370 | 340 | 370 | 7,000 | 3,700 |
| 1998-08-25 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1998-08-24 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1998-08-21 | 365 | 370 | 365 | 370 | 16,000 | 3,700 |
| 1998-08-20 | 368 | 370 | 364 | 370 | 30,000 | 3,700 |
| 1998-08-19 | 369 | 369 | 364 | 368 | 8,000 | 3,680 |
| 1998-08-18 | 369 | 369 | 369 | 369 | 8,000 | 3,690 |
| 1998-08-17 | 355 | 370 | 355 | 370 | 11,000 | 3,700 |
| 1998-08-14 | 350 | 360 | 350 | 360 | 3,000 | 3,600 |
| 1998-08-13 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1998-08-12 | 355 | 370 | 355 | 370 | 3,000 | 3,700 |
| 1998-08-11 | 370 | 375 | 370 | 370 | 6,000 | 3,700 |
| 1998-08-10 | 370 | 375 | 365 | 375 | 7,000 | 3,750 |
| 1998-08-06 | 370 | 375 | 370 | 375 | 4,000 | 3,750 |
| 1998-08-05 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 1998-08-04 | 360 | 380 | 360 | 380 | 20,000 | 3,800 |
| 1998-08-03 | 360 | 370 | 350 | 350 | 5,000 | 3,500 |
| 1998-07-31 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1998-07-27 | 369 | 374 | 355 | 373 | 23,000 | 3,730 |
| 1998-07-24 | 378 | 378 | 370 | 374 | 7,000 | 3,740 |
| 1998-07-23 | 368 | 380 | 368 | 380 | 7,000 | 3,800 |
| 1998-07-22 | 395 | 395 | 380 | 388 | 12,000 | 3,880 |
| 1998-07-21 | 390 | 390 | 379 | 380 | 136,000 | 3,800 |
| 1998-07-17 | 380 | 380 | 380 | 380 | 37,000 | 3,800 |
| 1998-07-16 | 365 | 375 | 365 | 375 | 5,000 | 3,750 |
| 1998-07-15 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1998-07-14 | 380 | 380 | 379 | 380 | 13,000 | 3,800 |
| 1998-07-13 | 371 | 380 | 371 | 380 | 5,000 | 3,800 |
| 1998-07-10 | 380 | 380 | 375 | 380 | 17,000 | 3,800 |
| 1998-07-09 | 380 | 380 | 380 | 380 | 16,000 | 3,800 |
| 1998-07-08 | 380 | 380 | 380 | 380 | 32,000 | 3,800 |
| 1998-07-07 | 380 | 380 | 380 | 380 | 29,000 | 3,800 |
| 1998-07-06 | 380 | 380 | 380 | 380 | 18,000 | 3,800 |
| 1998-07-03 | 375 | 380 | 375 | 380 | 9,000 | 3,800 |
| 1998-07-02 | 380 | 380 | 380 | 380 | 13,000 | 3,800 |
| 1998-07-01 | 374 | 374 | 374 | 374 | 28,000 | 3,740 |
| 1998-06-30 | 374 | 375 | 374 | 375 | 3,000 | 3,750 |
| 1998-06-29 | 370 | 380 | 370 | 380 | 6,000 | 3,800 |
| 1998-06-26 | 355 | 370 | 355 | 370 | 9,000 | 3,700 |
| 1998-06-25 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1998-06-24 | 378 | 380 | 378 | 380 | 7,000 | 3,800 |
| 1998-06-23 | 379 | 380 | 379 | 380 | 13,000 | 3,800 |
| 1998-06-22 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-06-19 | 380 | 380 | 380 | 380 | 22,000 | 3,800 |
| 1998-06-18 | 380 | 380 | 375 | 380 | 8,000 | 3,800 |
| 1998-06-17 | 375 | 380 | 375 | 380 | 2,000 | 3,800 |
| 1998-06-16 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-06-12 | 390 | 390 | 390 | 390 | 31,000 | 3,900 |
| 1998-06-11 | 393 | 393 | 383 | 390 | 19,000 | 3,900 |
| 1998-06-10 | 390 | 391 | 390 | 391 | 54,000 | 3,910 |
| 1998-06-09 | 385 | 385 | 380 | 385 | 4,000 | 3,850 |
| 1998-06-05 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-06-04 | 380 | 393 | 380 | 393 | 3,000 | 3,930 |
| 1998-06-03 | 390 | 395 | 380 | 385 | 48,000 | 3,850 |
| 1998-06-02 | 396 | 396 | 395 | 395 | 12,000 | 3,950 |
| 1998-06-01 | 396 | 396 | 396 | 396 | 4,000 | 3,960 |
| 1998-05-29 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1998-05-28 | 391 | 396 | 391 | 396 | 2,000 | 3,960 |
| 1998-05-27 | 384 | 396 | 384 | 396 | 5,000 | 3,960 |
| 1998-05-26 | 385 | 397 | 385 | 385 | 3,000 | 3,850 |
| 1998-05-25 | 392 | 397 | 392 | 397 | 7,000 | 3,970 |
| 1998-05-22 | 397 | 397 | 397 | 397 | 7,000 | 3,970 |
| 1998-05-21 | 393 | 397 | 393 | 397 | 2,000 | 3,970 |
| 1998-05-20 | 396 | 397 | 394 | 397 | 27,000 | 3,970 |
| 1998-05-19 | 392 | 397 | 392 | 397 | 8,000 | 3,970 |
| 1998-05-18 | 380 | 397 | 376 | 397 | 19,000 | 3,970 |
| 1998-05-13 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 1998-05-11 | 393 | 398 | 393 | 398 | 2,000 | 3,980 |
| 1998-05-08 | 398 | 398 | 398 | 398 | 5,000 | 3,980 |
| 1998-05-06 | 398 | 398 | 398 | 398 | 15,000 | 3,980 |
| 1998-04-30 | 392 | 398 | 392 | 397 | 6,000 | 3,970 |
| 1998-04-27 | 392 | 397 | 387 | 397 | 4,000 | 3,970 |
| 1998-04-24 | 397 | 398 | 397 | 398 | 3,000 | 3,980 |
| 1998-04-22 | 398 | 398 | 383 | 398 | 10,000 | 3,980 |
| 1998-04-21 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1998-04-20 | 390 | 390 | 390 | 390 | 21,000 | 3,900 |
| 1998-04-17 | 385 | 390 | 375 | 390 | 7,000 | 3,900 |
| 1998-04-16 | 389 | 389 | 385 | 385 | 4,000 | 3,850 |
| 1998-04-15 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1998-04-14 | 385 | 390 | 380 | 390 | 10,000 | 3,900 |
| 1998-04-10 | 389 | 390 | 384 | 390 | 5,000 | 3,900 |
| 1998-04-09 | 390 | 390 | 389 | 389 | 16,000 | 3,890 |
| 1998-04-08 | 389 | 389 | 389 | 389 | 4,000 | 3,890 |
| 1998-04-07 | 380 | 390 | 380 | 390 | 12,000 | 3,900 |
| 1998-04-06 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1998-04-03 | 380 | 390 | 379 | 386 | 16,000 | 3,860 |
| 1998-04-02 | 398 | 398 | 385 | 390 | 22,000 | 3,900 |
| 1998-04-01 | 398 | 398 | 398 | 398 | 7,000 | 3,980 |
| 1998-03-31 | 400 | 400 | 391 | 398 | 32,000 | 3,980 |
| 1998-03-30 | 398 | 400 | 393 | 400 | 25,000 | 4,000 |
| 1998-03-27 | 398 | 398 | 391 | 397 | 14,000 | 3,970 |
| 1998-03-26 | 398 | 398 | 398 | 398 | 6,000 | 3,980 |
| 1998-03-25 | 398 | 400 | 398 | 398 | 9,000 | 3,980 |
| 1998-03-24 | 400 | 400 | 397 | 398 | 13,000 | 3,980 |
| 1998-03-23 | 371 | 380 | 371 | 380 | 22,000 | 3,800 |
| 1998-03-20 | 369 | 376 | 369 | 376 | 74,000 | 3,760 |
| 1998-03-19 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1998-03-18 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 1998-03-17 | 368 | 369 | 368 | 369 | 2,000 | 3,690 |
| 1998-03-16 | 359 | 369 | 359 | 369 | 7,000 | 3,690 |
| 1998-03-13 | 352 | 370 | 352 | 369 | 30,000 | 3,690 |
| 1998-03-12 | 362 | 364 | 357 | 364 | 135,000 | 3,640 |
| 1998-03-11 | 365 | 365 | 363 | 364 | 350,000 | 3,640 |
| 1998-03-10 | 369 | 369 | 365 | 365 | 127,000 | 3,650 |
| 1998-03-09 | 363 | 370 | 363 | 370 | 8,000 | 3,700 |
| 1998-03-06 | 364 | 370 | 364 | 370 | 3,000 | 3,700 |
| 1998-03-05 | 365 | 370 | 365 | 369 | 42,000 | 3,690 |
| 1998-03-04 | 370 | 370 | 350 | 370 | 11,000 | 3,700 |
| 1998-03-03 | 370 | 370 | 360 | 370 | 24,000 | 3,700 |
| 1998-03-02 | 369 | 370 | 360 | 369 | 16,000 | 3,690 |
| 1998-02-27 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1998-02-25 | 340 | 370 | 337 | 370 | 32,000 | 3,700 |
| 1998-02-24 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1998-02-23 | 370 | 380 | 368 | 380 | 6,000 | 3,800 |
| 1998-02-20 | 380 | 380 | 375 | 375 | 24,000 | 3,750 |
| 1998-02-19 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1998-02-18 | 375 | 380 | 375 | 380 | 4,000 | 3,800 |
| 1998-02-17 | 380 | 380 | 380 | 380 | 11,000 | 3,800 |
| 1998-02-16 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1998-02-12 | 385 | 385 | 385 | 385 | 12,000 | 3,850 |
| 1998-02-10 | 384 | 385 | 384 | 385 | 102,000 | 3,850 |
| 1998-02-09 | 385 | 385 | 380 | 385 | 87,000 | 3,850 |
| 1998-02-06 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1998-02-05 | 380 | 385 | 380 | 385 | 7,000 | 3,850 |
| 1998-02-04 | 390 | 395 | 380 | 385 | 9,000 | 3,850 |
| 1998-02-03 | 397 | 397 | 395 | 395 | 9,000 | 3,950 |
| 1998-02-02 | 399 | 399 | 390 | 390 | 20,000 | 3,900 |
| 1998-01-30 | 399 | 400 | 399 | 400 | 13,000 | 4,000 |
| 1998-01-29 | 380 | 400 | 380 | 390 | 14,000 | 3,900 |
| 1998-01-28 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1998-01-27 | 400 | 400 | 391 | 400 | 15,000 | 4,000 |
| 1998-01-26 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1998-01-22 | 390 | 400 | 390 | 400 | 10,000 | 4,000 |
| 1998-01-21 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1998-01-20 | 400 | 400 | 390 | 400 | 54,000 | 4,000 |
| 1998-01-19 | 400 | 400 | 400 | 400 | 14,000 | 4,000 |
| 1998-01-16 | 400 | 400 | 395 | 400 | 18,000 | 4,000 |
| 1998-01-14 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1998-01-13 | 399 | 399 | 398 | 398 | 129,000 | 3,980 |
| 1998-01-12 | 400 | 400 | 399 | 400 | 4,000 | 4,000 |
| 1998-01-09 | 390 | 400 | 390 | 400 | 9,000 | 4,000 |
| 1998-01-08 | 401 | 401 | 401 | 401 | 12,000 | 4,010 |
| 1998-01-07 | 402 | 402 | 396 | 401 | 29,000 | 4,010 |
| 1998-01-06 | 402 | 402 | 402 | 402 | 25,000 | 4,020 |
| 1998-01-05 | 403 | 403 | 402 | 402 | 18,000 | 4,020 |
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
