8563 (株)大東銀行 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3032034032034023,0003,400
1999-12-293403403203202,0003,200
1999-12-283353403353408,0003,400
1999-12-273353403353403,0003,400
1999-12-2433534033534014,0003,400
1999-12-223403403403408,0003,400
1999-12-2133833832533816,0003,380
1999-12-2033934331833856,0003,380
1999-12-173283383283385,0003,380
1999-12-1633933932433822,0003,380
1999-12-1533733933733916,0003,390
1999-12-143393393393395,0003,390
1999-12-1333534033034024,0003,400
1999-12-1034034034034091,0003,400
1999-12-0933534033533920,0003,390
1999-12-083403403403406,0003,400
1999-12-0733534033434015,0003,400
1999-12-063403403403408,0003,400
1999-12-0333534032934011,0003,400
1999-12-0234034033934020,0003,400
1999-12-013403403393409,0003,400
1999-11-303403403373408,0003,400
1999-11-2933534033034035,0003,400
1999-11-2633934032934016,0003,400
1999-11-253403403403405,0003,400
1999-11-243403403403408,0003,400
1999-11-2234034032034037,0003,400
1999-11-1934034034034022,0003,400
1999-11-1834034033834036,0003,400
1999-11-1733233933233911,0003,390
1999-11-1633734033733743,0003,370
1999-11-153403403403404,0003,400
1999-11-123303323303306,0003,300
1999-11-1134034033033032,0003,300
1999-11-1033934033034028,0003,400
1999-11-0934034032534020,0003,400
1999-11-0833534033533515,0003,350
1999-11-0534034033034013,0003,400
1999-11-0434034034034010,0003,400
1999-11-0234034034034011,0003,400
1999-11-0133934033934019,0003,400
1999-10-2933034033034029,0003,400
1999-10-2833033033033020,0003,300
1999-10-273253303253305,0003,300
1999-10-2632533032533013,0003,300
1999-10-2533033133033018,0003,300
1999-10-223403403303307,0003,300
1999-10-2134034033533521,0003,350
1999-10-2033934032934034,0003,400
1999-10-1933533733333735,0003,370
1999-10-1833333533333510,0003,350
1999-10-153283333283332,0003,330
1999-10-143333333333333,0003,330
1999-10-1333733833333337,0003,330
1999-10-1232733732733779,0003,370
1999-10-083373373363377,0003,370
1999-10-0733333733333726,0003,370
1999-10-063323373323375,0003,370
1999-10-053323373323376,0003,370
1999-10-0433533733533724,0003,370
1999-10-0133733733333711,0003,370
1999-09-3033633833333344,0003,330
1999-09-2932833832833830,0003,380
1999-09-2733933932933818,0003,380
1999-09-243243393243395,0003,390
1999-09-2233833933833929,0003,390
1999-09-2133733933633917,0003,390
1999-09-2033833932933743,0003,370
1999-09-1733833833333736,0003,370
1999-09-1633833833533861,0003,380
1999-09-1433633833033822,0003,380
1999-09-133373373373372,0003,370
1999-09-1033833833533828,0003,380
1999-09-093373373363365,0003,360
1999-09-0833833832933824,0003,380
1999-09-073373393293388,0003,380
1999-09-0633733933433913,0003,390
1999-09-033393393393397,0003,390
1999-09-023393393393396,0003,390
1999-09-013383383383387,0003,380
1999-08-3032833832833834,0003,380
1999-08-2732833832833826,0003,380
1999-08-2633333832833814,0003,380
1999-08-2533433933333811,0003,380
1999-08-2433933933433911,0003,390
1999-08-233393393393395,0003,390
1999-08-2033933933433951,0003,390
1999-08-193393393383383,0003,380
1999-08-183393393393395,0003,390
1999-08-173393393393391,0003,390
1999-08-163293393293392,0003,390
1999-08-1332933932933915,0003,390
1999-08-123393393393397,0003,390
1999-08-113393393373399,0003,390
1999-08-103393393393394,0003,390
1999-08-093383393383395,0003,390
1999-08-0633833933833910,0003,390
1999-08-053343393343399,0003,390
1999-08-043333393333397,0003,390
1999-08-033403403383388,0003,380
1999-08-023403403393406,0003,400
1999-07-303403403403406,0003,400
1999-07-293393403343409,0003,400
1999-07-283403403403409,0003,400
1999-07-273403403403401,0003,400
1999-07-263403403403402,0003,400
1999-07-2334434433433955,0003,390
1999-07-223453453453456,0003,450
1999-07-2134534534534515,0003,450
1999-07-1934534534034537,0003,450
1999-07-163453453403453,0003,450
1999-07-1534734734034535,0003,450
1999-07-143403473403475,0003,470
1999-07-133383473383479,0003,470
1999-07-123453483453485,0003,480
1999-07-0934034934034917,0003,490
1999-07-083323403323408,0003,400
1999-07-073423423423423,0003,420
1999-07-063373423373428,0003,420
1999-07-0234234233734213,0003,420
1999-07-013403423403424,0003,420
1999-06-3033934032834056,0003,400
1999-06-293403403403401,0003,400
1999-06-2534034233234018,0003,400
1999-06-2434034833334220,0003,420
1999-06-233353503303503,0003,500
1999-06-223503503503508,0003,500
1999-06-213403503403505,0003,500
1999-06-1835035134035034,0003,500
1999-06-173503503493504,0003,500
1999-06-153503503503502,0003,500
1999-06-1435535534135012,0003,500
1999-06-1143543534035548,0003,550
1999-06-1035035535035567,0003,550
1999-06-0934935034935012,0003,500
1999-06-083493503493502,0003,500
1999-06-073503503503505,0003,500
1999-06-043403503403503,0003,500
1999-06-033493503493506,0003,500
1999-06-023503503503508,0003,500
1999-06-0134835034835021,0003,500
1999-05-3134334833834814,0003,480
1999-05-2834834834134818,0003,480
1999-05-2734834834834816,0003,480
1999-05-2634934934534924,0003,490
1999-05-243503503503507,0003,500
1999-05-213503503503504,0003,500
1999-05-2034935034935021,0003,500
1999-05-1934734734234722,0003,470
1999-05-183493493423429,0003,420
1999-05-123503503503503,0003,500
1999-05-1132535032535012,0003,500
1999-05-103503503403507,0003,500
1999-05-0734935033635012,0003,500
1999-05-063503503503504,0003,500
1999-04-3034934931934925,0003,490
1999-04-263503503473504,0003,500
1999-04-233503503503501,0003,500
1999-04-2235035035035017,0003,500
1999-04-213453503393499,0003,490
1999-04-2035035535035528,0003,550
1999-04-1934935034735044,0003,500
1999-04-163493503493502,0003,500
1999-04-133503503403505,0003,500
1999-04-123503503453505,0003,500
1999-04-093493503493503,0003,500
1999-04-073453503303505,0003,500
1999-04-063503503503502,0003,500
1999-04-053453503453506,0003,500
1999-04-023503503503507,0003,500
1999-04-013503503503507,0003,500
1999-03-313503503493508,0003,500
1999-03-3034835034835012,0003,500
1999-03-293483483483481,0003,480
1999-03-2534534934434824,0003,480
1999-03-2434534933234923,0003,490
1999-03-233503503403458,0003,450
1999-03-1934535034535030,0003,500
1999-03-1834034532734544,0003,450
1999-03-173403403403408,0003,400
1999-03-163403403403407,0003,400
1999-03-1533634033634011,0003,400
1999-03-1233934033633617,0003,360
1999-03-113403403393408,0003,400
1999-03-1032934032934016,0003,400
1999-03-0932733032333019,0003,300
1999-03-083273303273307,0003,300
1999-03-0532733032133028,0003,300
1999-03-043273273273278,0003,270
1999-03-033223273223274,0003,270
1999-03-0232732731732715,0003,270
1999-03-01327327317327120,0003,270
1999-02-2632232732232717,0003,270
1999-02-253223223223221,0003,220
1999-02-2432132732132712,0003,270
1999-02-2332732730732635,0003,260
1999-02-2232732732032723,0003,270
1999-02-1932732732732722,0003,270
1999-02-183273273273276,0003,270
1999-02-1732832832232812,0003,280
1999-02-163273283273286,0003,280
1999-02-153183283183282,0003,280
1999-02-123283283283281,0003,280
1999-02-1032332830832818,0003,280
1999-02-093283283233285,0003,280
1999-02-083293293293296,0003,290
1999-02-053243293243297,0003,290
1999-02-0431832931832914,0003,290
1999-02-033293293293291,0003,290
1999-02-0233033033033014,0003,300
1999-02-013303303303305,0003,300
1999-01-293303303203307,0003,300
1999-01-2833033032833013,0003,300
1999-01-273303303293294,0003,290
1999-01-2633133133033014,0003,300
1999-01-2533233232233010,0003,300
1999-01-2233233232533224,0003,320
1999-01-2131533031533016,0003,300
1999-01-2033233231531562,0003,150
1999-01-1933233233033210,0003,320
1999-01-183323323323324,0003,320
1999-01-143323323323323,0003,320
1999-01-13321332321332153,0003,320
1999-01-1232233232133210,0003,320
1999-01-113323323323321,0003,320
1999-01-083333333183327,0003,320
1999-01-073343343343346,0003,340
1999-01-063343343343341,0003,340
1999-01-0534034033133516,0003,350
1999-01-043363403313404,0003,400

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