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
1998-12-3033834033133113,0003,310
1998-12-293383383383385,0003,380
1998-12-283383383383384,0003,380
1998-12-2533334033333819,0003,380
1998-12-2434034033033510,0003,350
1998-12-223403403403409,0003,400
1998-12-213443443403404,0003,400
1998-12-1834835033534550,0003,450
1998-12-1733834931934637,0003,460
1998-12-163493493493492,0003,490
1998-12-153493493403495,0003,490
1998-12-1434934931934911,0003,490
1998-12-1134934934934928,0003,490
1998-12-1035035535035559,0003,550
1998-12-0935035034535025,0003,500
1998-12-083493503493506,0003,500
1998-12-073503503503502,0003,500
1998-12-043493493493491,0003,490
1998-12-0335035033735014,0003,500
1998-12-0233535033535085,0003,500
1998-12-013553553553551,0003,550
1998-11-3035035535035524,0003,550
1998-11-263553553553552,0003,550
1998-11-253553553553557,0003,550
1998-11-243503553503553,0003,550
1998-11-2035835935535526,0003,550
1998-11-193573573573572,0003,570
1998-11-1835735735735711,0003,570
1998-11-163603603573575,0003,570
1998-11-133593593593592,0003,590
1998-11-123443603443603,0003,600
1998-11-113593593593591,0003,590
1998-11-103443593443593,0003,590
1998-11-093453593453594,0003,590
1998-11-053603603503609,0003,600
1998-11-043593593593598,0003,590
1998-11-023403593403598,0003,590
1998-10-3034035934035937,0003,590
1998-10-2834836034836022,0003,600
1998-10-2734335334335316,0003,530
1998-10-263533533533533,0003,530
1998-10-233603683603684,0003,680
1998-10-2235536035536046,0003,600
1998-10-213503503503507,0003,500
1998-10-2035035135035128,0003,510
1998-10-193503503403506,0003,500
1998-10-1433535033535020,0003,500
1998-10-133413553413554,0003,550
1998-10-1235635635635610,0003,560
1998-10-093413563413562,0003,560
1998-10-073563563563566,0003,560
1998-10-0634936034135618,0003,560
1998-10-0235935932935917,0003,590
1998-10-013553603553604,0003,600
1998-09-3036036035936011,0003,600
1998-09-2936036036036015,0003,600
1998-09-2835036035036024,0003,600
1998-09-253253253253251,0003,250
1998-09-2436036035735716,0003,570
1998-09-223603603603608,0003,600
1998-09-213603603603601,0003,600
1998-09-1836036036036029,0003,600
1998-09-163583603483609,0003,600
1998-09-143603603603601,0003,600
1998-09-1136936936936924,0003,690
1998-09-103603603603601,0003,600
1998-09-093603603603602,0003,600
1998-09-0836037036037017,0003,700
1998-09-0735536035536020,0003,600
1998-09-0435536034036011,0003,600
1998-09-033593603593605,0003,600
1998-09-0236036036036010,0003,600
1998-09-0137037036036012,0003,600
1998-08-313603603603606,0003,600
1998-08-283603703503505,0003,500
1998-08-2735037035037012,0003,700
1998-08-263403703403707,0003,700
1998-08-253703703703702,0003,700
1998-08-243703703703707,0003,700
1998-08-2136537036537016,0003,700
1998-08-2036837036437030,0003,700
1998-08-193693693643688,0003,680
1998-08-183693693693698,0003,690
1998-08-1735537035537011,0003,700
1998-08-143503603503603,0003,600
1998-08-133703703703702,0003,700
1998-08-123553703553703,0003,700
1998-08-113703753703706,0003,700
1998-08-103703753653757,0003,750
1998-08-063703753703754,0003,750
1998-08-053753753753756,0003,750
1998-08-0436038036038020,0003,800
1998-08-033603703503505,0003,500
1998-07-313703703703706,0003,700
1998-07-2736937435537323,0003,730
1998-07-243783783703747,0003,740
1998-07-233683803683807,0003,800
1998-07-2239539538038812,0003,880
1998-07-21390390379380136,0003,800
1998-07-1738038038038037,0003,800
1998-07-163653753653755,0003,750
1998-07-153753753753751,0003,750
1998-07-1438038037938013,0003,800
1998-07-133713803713805,0003,800
1998-07-1038038037538017,0003,800
1998-07-0938038038038016,0003,800
1998-07-0838038038038032,0003,800
1998-07-0738038038038029,0003,800
1998-07-0638038038038018,0003,800
1998-07-033753803753809,0003,800
1998-07-0238038038038013,0003,800
1998-07-0137437437437428,0003,740
1998-06-303743753743753,0003,750
1998-06-293703803703806,0003,800
1998-06-263553703553709,0003,700
1998-06-253803803803807,0003,800
1998-06-243783803783807,0003,800
1998-06-2337938037938013,0003,800
1998-06-223803803803801,0003,800
1998-06-1938038038038022,0003,800
1998-06-183803803753808,0003,800
1998-06-173753803753802,0003,800
1998-06-163803803803801,0003,800
1998-06-1239039039039031,0003,900
1998-06-1139339338339019,0003,900
1998-06-1039039139039154,0003,910
1998-06-093853853803854,0003,850
1998-06-053903903903901,0003,900
1998-06-043803933803933,0003,930
1998-06-0339039538038548,0003,850
1998-06-0239639639539512,0003,950
1998-06-013963963963964,0003,960
1998-05-293963963963962,0003,960
1998-05-283913963913962,0003,960
1998-05-273843963843965,0003,960
1998-05-263853973853853,0003,850
1998-05-253923973923977,0003,970
1998-05-223973973973977,0003,970
1998-05-213933973933972,0003,970
1998-05-2039639739439727,0003,970
1998-05-193923973923978,0003,970
1998-05-1838039737639719,0003,970
1998-05-133973973973971,0003,970
1998-05-113933983933982,0003,980
1998-05-083983983983985,0003,980
1998-05-0639839839839815,0003,980
1998-04-303923983923976,0003,970
1998-04-273923973873974,0003,970
1998-04-243973983973983,0003,980
1998-04-2239839838339810,0003,980
1998-04-213903903903902,0003,900
1998-04-2039039039039021,0003,900
1998-04-173853903753907,0003,900
1998-04-163893893853854,0003,850
1998-04-153903903903902,0003,900
1998-04-1438539038039010,0003,900
1998-04-103893903843905,0003,900
1998-04-0939039038938916,0003,890
1998-04-083893893893894,0003,890
1998-04-0738039038039012,0003,900
1998-04-063853853853854,0003,850
1998-04-0338039037938616,0003,860
1998-04-0239839838539022,0003,900
1998-04-013983983983987,0003,980
1998-03-3140040039139832,0003,980
1998-03-3039840039340025,0004,000
1998-03-2739839839139714,0003,970
1998-03-263983983983986,0003,980
1998-03-253984003983989,0003,980
1998-03-2440040039739813,0003,980
1998-03-2337138037138022,0003,800
1998-03-2036937636937674,0003,760
1998-03-193643643643641,0003,640
1998-03-183693693693693,0003,690
1998-03-173683693683692,0003,690
1998-03-163593693593697,0003,690
1998-03-1335237035236930,0003,690
1998-03-12362364357364135,0003,640
1998-03-11365365363364350,0003,640
1998-03-10369369365365127,0003,650
1998-03-093633703633708,0003,700
1998-03-063643703643703,0003,700
1998-03-0536537036536942,0003,690
1998-03-0437037035037011,0003,700
1998-03-0337037036037024,0003,700
1998-03-0236937036036916,0003,690
1998-02-273693693693692,0003,690
1998-02-2534037033737032,0003,700
1998-02-243803803803807,0003,800
1998-02-233703803683806,0003,800
1998-02-2038038037537524,0003,750
1998-02-1938038038038010,0003,800
1998-02-183753803753804,0003,800
1998-02-1738038038038011,0003,800
1998-02-163803803803804,0003,800
1998-02-1238538538538512,0003,850
1998-02-10384385384385102,0003,850
1998-02-0938538538038587,0003,850
1998-02-063853853853851,0003,850
1998-02-053803853803857,0003,850
1998-02-043903953803859,0003,850
1998-02-033973973953959,0003,950
1998-02-0239939939039020,0003,900
1998-01-3039940039940013,0004,000
1998-01-2938040038039014,0003,900
1998-01-283953953953951,0003,950
1998-01-2740040039140015,0004,000
1998-01-264004004004006,0004,000
1998-01-2239040039040010,0004,000
1998-01-214004004004006,0004,000
1998-01-2040040039040054,0004,000
1998-01-1940040040040014,0004,000
1998-01-1640040039540018,0004,000
1998-01-144004004004009,0004,000
1998-01-13399399398398129,0003,980
1998-01-124004003994004,0004,000
1998-01-093904003904009,0004,000
1998-01-0840140140140112,0004,010
1998-01-0740240239640129,0004,010
1998-01-0640240240240225,0004,020
1998-01-0540340340240218,0004,020

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