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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 320 | 340 | 320 | 340 | 23,000 | 3,400 |
| 1999-12-29 | 340 | 340 | 320 | 320 | 2,000 | 3,200 |
| 1999-12-28 | 335 | 340 | 335 | 340 | 8,000 | 3,400 |
| 1999-12-27 | 335 | 340 | 335 | 340 | 3,000 | 3,400 |
| 1999-12-24 | 335 | 340 | 335 | 340 | 14,000 | 3,400 |
| 1999-12-22 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 1999-12-21 | 338 | 338 | 325 | 338 | 16,000 | 3,380 |
| 1999-12-20 | 339 | 343 | 318 | 338 | 56,000 | 3,380 |
| 1999-12-17 | 328 | 338 | 328 | 338 | 5,000 | 3,380 |
| 1999-12-16 | 339 | 339 | 324 | 338 | 22,000 | 3,380 |
| 1999-12-15 | 337 | 339 | 337 | 339 | 16,000 | 3,390 |
| 1999-12-14 | 339 | 339 | 339 | 339 | 5,000 | 3,390 |
| 1999-12-13 | 335 | 340 | 330 | 340 | 24,000 | 3,400 |
| 1999-12-10 | 340 | 340 | 340 | 340 | 91,000 | 3,400 |
| 1999-12-09 | 335 | 340 | 335 | 339 | 20,000 | 3,390 |
| 1999-12-08 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1999-12-07 | 335 | 340 | 334 | 340 | 15,000 | 3,400 |
| 1999-12-06 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 1999-12-03 | 335 | 340 | 329 | 340 | 11,000 | 3,400 |
| 1999-12-02 | 340 | 340 | 339 | 340 | 20,000 | 3,400 |
| 1999-12-01 | 340 | 340 | 339 | 340 | 9,000 | 3,400 |
| 1999-11-30 | 340 | 340 | 337 | 340 | 8,000 | 3,400 |
| 1999-11-29 | 335 | 340 | 330 | 340 | 35,000 | 3,400 |
| 1999-11-26 | 339 | 340 | 329 | 340 | 16,000 | 3,400 |
| 1999-11-25 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1999-11-24 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 1999-11-22 | 340 | 340 | 320 | 340 | 37,000 | 3,400 |
| 1999-11-19 | 340 | 340 | 340 | 340 | 22,000 | 3,400 |
| 1999-11-18 | 340 | 340 | 338 | 340 | 36,000 | 3,400 |
| 1999-11-17 | 332 | 339 | 332 | 339 | 11,000 | 3,390 |
| 1999-11-16 | 337 | 340 | 337 | 337 | 43,000 | 3,370 |
| 1999-11-15 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1999-11-12 | 330 | 332 | 330 | 330 | 6,000 | 3,300 |
| 1999-11-11 | 340 | 340 | 330 | 330 | 32,000 | 3,300 |
| 1999-11-10 | 339 | 340 | 330 | 340 | 28,000 | 3,400 |
| 1999-11-09 | 340 | 340 | 325 | 340 | 20,000 | 3,400 |
| 1999-11-08 | 335 | 340 | 335 | 335 | 15,000 | 3,350 |
| 1999-11-05 | 340 | 340 | 330 | 340 | 13,000 | 3,400 |
| 1999-11-04 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
| 1999-11-02 | 340 | 340 | 340 | 340 | 11,000 | 3,400 |
| 1999-11-01 | 339 | 340 | 339 | 340 | 19,000 | 3,400 |
| 1999-10-29 | 330 | 340 | 330 | 340 | 29,000 | 3,400 |
| 1999-10-28 | 330 | 330 | 330 | 330 | 20,000 | 3,300 |
| 1999-10-27 | 325 | 330 | 325 | 330 | 5,000 | 3,300 |
| 1999-10-26 | 325 | 330 | 325 | 330 | 13,000 | 3,300 |
| 1999-10-25 | 330 | 331 | 330 | 330 | 18,000 | 3,300 |
| 1999-10-22 | 340 | 340 | 330 | 330 | 7,000 | 3,300 |
| 1999-10-21 | 340 | 340 | 335 | 335 | 21,000 | 3,350 |
| 1999-10-20 | 339 | 340 | 329 | 340 | 34,000 | 3,400 |
| 1999-10-19 | 335 | 337 | 333 | 337 | 35,000 | 3,370 |
| 1999-10-18 | 333 | 335 | 333 | 335 | 10,000 | 3,350 |
| 1999-10-15 | 328 | 333 | 328 | 333 | 2,000 | 3,330 |
| 1999-10-14 | 333 | 333 | 333 | 333 | 3,000 | 3,330 |
| 1999-10-13 | 337 | 338 | 333 | 333 | 37,000 | 3,330 |
| 1999-10-12 | 327 | 337 | 327 | 337 | 79,000 | 3,370 |
| 1999-10-08 | 337 | 337 | 336 | 337 | 7,000 | 3,370 |
| 1999-10-07 | 333 | 337 | 333 | 337 | 26,000 | 3,370 |
| 1999-10-06 | 332 | 337 | 332 | 337 | 5,000 | 3,370 |
| 1999-10-05 | 332 | 337 | 332 | 337 | 6,000 | 3,370 |
| 1999-10-04 | 335 | 337 | 335 | 337 | 24,000 | 3,370 |
| 1999-10-01 | 337 | 337 | 333 | 337 | 11,000 | 3,370 |
| 1999-09-30 | 336 | 338 | 333 | 333 | 44,000 | 3,330 |
| 1999-09-29 | 328 | 338 | 328 | 338 | 30,000 | 3,380 |
| 1999-09-27 | 339 | 339 | 329 | 338 | 18,000 | 3,380 |
| 1999-09-24 | 324 | 339 | 324 | 339 | 5,000 | 3,390 |
| 1999-09-22 | 338 | 339 | 338 | 339 | 29,000 | 3,390 |
| 1999-09-21 | 337 | 339 | 336 | 339 | 17,000 | 3,390 |
| 1999-09-20 | 338 | 339 | 329 | 337 | 43,000 | 3,370 |
| 1999-09-17 | 338 | 338 | 333 | 337 | 36,000 | 3,370 |
| 1999-09-16 | 338 | 338 | 335 | 338 | 61,000 | 3,380 |
| 1999-09-14 | 336 | 338 | 330 | 338 | 22,000 | 3,380 |
| 1999-09-13 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 1999-09-10 | 338 | 338 | 335 | 338 | 28,000 | 3,380 |
| 1999-09-09 | 337 | 337 | 336 | 336 | 5,000 | 3,360 |
| 1999-09-08 | 338 | 338 | 329 | 338 | 24,000 | 3,380 |
| 1999-09-07 | 337 | 339 | 329 | 338 | 8,000 | 3,380 |
| 1999-09-06 | 337 | 339 | 334 | 339 | 13,000 | 3,390 |
| 1999-09-03 | 339 | 339 | 339 | 339 | 7,000 | 3,390 |
| 1999-09-02 | 339 | 339 | 339 | 339 | 6,000 | 3,390 |
| 1999-09-01 | 338 | 338 | 338 | 338 | 7,000 | 3,380 |
| 1999-08-30 | 328 | 338 | 328 | 338 | 34,000 | 3,380 |
| 1999-08-27 | 328 | 338 | 328 | 338 | 26,000 | 3,380 |
| 1999-08-26 | 333 | 338 | 328 | 338 | 14,000 | 3,380 |
| 1999-08-25 | 334 | 339 | 333 | 338 | 11,000 | 3,380 |
| 1999-08-24 | 339 | 339 | 334 | 339 | 11,000 | 3,390 |
| 1999-08-23 | 339 | 339 | 339 | 339 | 5,000 | 3,390 |
| 1999-08-20 | 339 | 339 | 334 | 339 | 51,000 | 3,390 |
| 1999-08-19 | 339 | 339 | 338 | 338 | 3,000 | 3,380 |
| 1999-08-18 | 339 | 339 | 339 | 339 | 5,000 | 3,390 |
| 1999-08-17 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1999-08-16 | 329 | 339 | 329 | 339 | 2,000 | 3,390 |
| 1999-08-13 | 329 | 339 | 329 | 339 | 15,000 | 3,390 |
| 1999-08-12 | 339 | 339 | 339 | 339 | 7,000 | 3,390 |
| 1999-08-11 | 339 | 339 | 337 | 339 | 9,000 | 3,390 |
| 1999-08-10 | 339 | 339 | 339 | 339 | 4,000 | 3,390 |
| 1999-08-09 | 338 | 339 | 338 | 339 | 5,000 | 3,390 |
| 1999-08-06 | 338 | 339 | 338 | 339 | 10,000 | 3,390 |
| 1999-08-05 | 334 | 339 | 334 | 339 | 9,000 | 3,390 |
| 1999-08-04 | 333 | 339 | 333 | 339 | 7,000 | 3,390 |
| 1999-08-03 | 340 | 340 | 338 | 338 | 8,000 | 3,380 |
| 1999-08-02 | 340 | 340 | 339 | 340 | 6,000 | 3,400 |
| 1999-07-30 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1999-07-29 | 339 | 340 | 334 | 340 | 9,000 | 3,400 |
| 1999-07-28 | 340 | 340 | 340 | 340 | 9,000 | 3,400 |
| 1999-07-27 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1999-07-26 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1999-07-23 | 344 | 344 | 334 | 339 | 55,000 | 3,390 |
| 1999-07-22 | 345 | 345 | 345 | 345 | 6,000 | 3,450 |
| 1999-07-21 | 345 | 345 | 345 | 345 | 15,000 | 3,450 |
| 1999-07-19 | 345 | 345 | 340 | 345 | 37,000 | 3,450 |
| 1999-07-16 | 345 | 345 | 340 | 345 | 3,000 | 3,450 |
| 1999-07-15 | 347 | 347 | 340 | 345 | 35,000 | 3,450 |
| 1999-07-14 | 340 | 347 | 340 | 347 | 5,000 | 3,470 |
| 1999-07-13 | 338 | 347 | 338 | 347 | 9,000 | 3,470 |
| 1999-07-12 | 345 | 348 | 345 | 348 | 5,000 | 3,480 |
| 1999-07-09 | 340 | 349 | 340 | 349 | 17,000 | 3,490 |
| 1999-07-08 | 332 | 340 | 332 | 340 | 8,000 | 3,400 |
| 1999-07-07 | 342 | 342 | 342 | 342 | 3,000 | 3,420 |
| 1999-07-06 | 337 | 342 | 337 | 342 | 8,000 | 3,420 |
| 1999-07-02 | 342 | 342 | 337 | 342 | 13,000 | 3,420 |
| 1999-07-01 | 340 | 342 | 340 | 342 | 4,000 | 3,420 |
| 1999-06-30 | 339 | 340 | 328 | 340 | 56,000 | 3,400 |
| 1999-06-29 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1999-06-25 | 340 | 342 | 332 | 340 | 18,000 | 3,400 |
| 1999-06-24 | 340 | 348 | 333 | 342 | 20,000 | 3,420 |
| 1999-06-23 | 335 | 350 | 330 | 350 | 3,000 | 3,500 |
| 1999-06-22 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 1999-06-21 | 340 | 350 | 340 | 350 | 5,000 | 3,500 |
| 1999-06-18 | 350 | 351 | 340 | 350 | 34,000 | 3,500 |
| 1999-06-17 | 350 | 350 | 349 | 350 | 4,000 | 3,500 |
| 1999-06-15 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-06-14 | 355 | 355 | 341 | 350 | 12,000 | 3,500 |
| 1999-06-11 | 435 | 435 | 340 | 355 | 48,000 | 3,550 |
| 1999-06-10 | 350 | 355 | 350 | 355 | 67,000 | 3,550 |
| 1999-06-09 | 349 | 350 | 349 | 350 | 12,000 | 3,500 |
| 1999-06-08 | 349 | 350 | 349 | 350 | 2,000 | 3,500 |
| 1999-06-07 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1999-06-04 | 340 | 350 | 340 | 350 | 3,000 | 3,500 |
| 1999-06-03 | 349 | 350 | 349 | 350 | 6,000 | 3,500 |
| 1999-06-02 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 1999-06-01 | 348 | 350 | 348 | 350 | 21,000 | 3,500 |
| 1999-05-31 | 343 | 348 | 338 | 348 | 14,000 | 3,480 |
| 1999-05-28 | 348 | 348 | 341 | 348 | 18,000 | 3,480 |
| 1999-05-27 | 348 | 348 | 348 | 348 | 16,000 | 3,480 |
| 1999-05-26 | 349 | 349 | 345 | 349 | 24,000 | 3,490 |
| 1999-05-24 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1999-05-21 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1999-05-20 | 349 | 350 | 349 | 350 | 21,000 | 3,500 |
| 1999-05-19 | 347 | 347 | 342 | 347 | 22,000 | 3,470 |
| 1999-05-18 | 349 | 349 | 342 | 342 | 9,000 | 3,420 |
| 1999-05-12 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1999-05-11 | 325 | 350 | 325 | 350 | 12,000 | 3,500 |
| 1999-05-10 | 350 | 350 | 340 | 350 | 7,000 | 3,500 |
| 1999-05-07 | 349 | 350 | 336 | 350 | 12,000 | 3,500 |
| 1999-05-06 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1999-04-30 | 349 | 349 | 319 | 349 | 25,000 | 3,490 |
| 1999-04-26 | 350 | 350 | 347 | 350 | 4,000 | 3,500 |
| 1999-04-23 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-04-22 | 350 | 350 | 350 | 350 | 17,000 | 3,500 |
| 1999-04-21 | 345 | 350 | 339 | 349 | 9,000 | 3,490 |
| 1999-04-20 | 350 | 355 | 350 | 355 | 28,000 | 3,550 |
| 1999-04-19 | 349 | 350 | 347 | 350 | 44,000 | 3,500 |
| 1999-04-16 | 349 | 350 | 349 | 350 | 2,000 | 3,500 |
| 1999-04-13 | 350 | 350 | 340 | 350 | 5,000 | 3,500 |
| 1999-04-12 | 350 | 350 | 345 | 350 | 5,000 | 3,500 |
| 1999-04-09 | 349 | 350 | 349 | 350 | 3,000 | 3,500 |
| 1999-04-07 | 345 | 350 | 330 | 350 | 5,000 | 3,500 |
| 1999-04-06 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-04-05 | 345 | 350 | 345 | 350 | 6,000 | 3,500 |
| 1999-04-02 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1999-04-01 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1999-03-31 | 350 | 350 | 349 | 350 | 8,000 | 3,500 |
| 1999-03-30 | 348 | 350 | 348 | 350 | 12,000 | 3,500 |
| 1999-03-29 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1999-03-25 | 345 | 349 | 344 | 348 | 24,000 | 3,480 |
| 1999-03-24 | 345 | 349 | 332 | 349 | 23,000 | 3,490 |
| 1999-03-23 | 350 | 350 | 340 | 345 | 8,000 | 3,450 |
| 1999-03-19 | 345 | 350 | 345 | 350 | 30,000 | 3,500 |
| 1999-03-18 | 340 | 345 | 327 | 345 | 44,000 | 3,450 |
| 1999-03-17 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 1999-03-16 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 1999-03-15 | 336 | 340 | 336 | 340 | 11,000 | 3,400 |
| 1999-03-12 | 339 | 340 | 336 | 336 | 17,000 | 3,360 |
| 1999-03-11 | 340 | 340 | 339 | 340 | 8,000 | 3,400 |
| 1999-03-10 | 329 | 340 | 329 | 340 | 16,000 | 3,400 |
| 1999-03-09 | 327 | 330 | 323 | 330 | 19,000 | 3,300 |
| 1999-03-08 | 327 | 330 | 327 | 330 | 7,000 | 3,300 |
| 1999-03-05 | 327 | 330 | 321 | 330 | 28,000 | 3,300 |
| 1999-03-04 | 327 | 327 | 327 | 327 | 8,000 | 3,270 |
| 1999-03-03 | 322 | 327 | 322 | 327 | 4,000 | 3,270 |
| 1999-03-02 | 327 | 327 | 317 | 327 | 15,000 | 3,270 |
| 1999-03-01 | 327 | 327 | 317 | 327 | 120,000 | 3,270 |
| 1999-02-26 | 322 | 327 | 322 | 327 | 17,000 | 3,270 |
| 1999-02-25 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1999-02-24 | 321 | 327 | 321 | 327 | 12,000 | 3,270 |
| 1999-02-23 | 327 | 327 | 307 | 326 | 35,000 | 3,260 |
| 1999-02-22 | 327 | 327 | 320 | 327 | 23,000 | 3,270 |
| 1999-02-19 | 327 | 327 | 327 | 327 | 22,000 | 3,270 |
| 1999-02-18 | 327 | 327 | 327 | 327 | 6,000 | 3,270 |
| 1999-02-17 | 328 | 328 | 322 | 328 | 12,000 | 3,280 |
| 1999-02-16 | 327 | 328 | 327 | 328 | 6,000 | 3,280 |
| 1999-02-15 | 318 | 328 | 318 | 328 | 2,000 | 3,280 |
| 1999-02-12 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1999-02-10 | 323 | 328 | 308 | 328 | 18,000 | 3,280 |
| 1999-02-09 | 328 | 328 | 323 | 328 | 5,000 | 3,280 |
| 1999-02-08 | 329 | 329 | 329 | 329 | 6,000 | 3,290 |
| 1999-02-05 | 324 | 329 | 324 | 329 | 7,000 | 3,290 |
| 1999-02-04 | 318 | 329 | 318 | 329 | 14,000 | 3,290 |
| 1999-02-03 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1999-02-02 | 330 | 330 | 330 | 330 | 14,000 | 3,300 |
| 1999-02-01 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1999-01-29 | 330 | 330 | 320 | 330 | 7,000 | 3,300 |
| 1999-01-28 | 330 | 330 | 328 | 330 | 13,000 | 3,300 |
| 1999-01-27 | 330 | 330 | 329 | 329 | 4,000 | 3,290 |
| 1999-01-26 | 331 | 331 | 330 | 330 | 14,000 | 3,300 |
| 1999-01-25 | 332 | 332 | 322 | 330 | 10,000 | 3,300 |
| 1999-01-22 | 332 | 332 | 325 | 332 | 24,000 | 3,320 |
| 1999-01-21 | 315 | 330 | 315 | 330 | 16,000 | 3,300 |
| 1999-01-20 | 332 | 332 | 315 | 315 | 62,000 | 3,150 |
| 1999-01-19 | 332 | 332 | 330 | 332 | 10,000 | 3,320 |
| 1999-01-18 | 332 | 332 | 332 | 332 | 4,000 | 3,320 |
| 1999-01-14 | 332 | 332 | 332 | 332 | 3,000 | 3,320 |
| 1999-01-13 | 321 | 332 | 321 | 332 | 153,000 | 3,320 |
| 1999-01-12 | 322 | 332 | 321 | 332 | 10,000 | 3,320 |
| 1999-01-11 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1999-01-08 | 333 | 333 | 318 | 332 | 7,000 | 3,320 |
| 1999-01-07 | 334 | 334 | 334 | 334 | 6,000 | 3,340 |
| 1999-01-06 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1999-01-05 | 340 | 340 | 331 | 335 | 16,000 | 3,350 |
| 1999-01-04 | 336 | 340 | 331 | 340 | 4,000 | 3,400 |
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
