8563 (株)大東銀行 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-293263263263262,0003,260
2000-12-2832932932532910,0003,290
2000-12-2732532932532912,0003,290
2000-12-2632832932532933,0003,290
2000-12-2532532932432912,0003,290
2000-12-2232932932832911,0003,290
2000-12-2132832932332437,0003,240
2000-12-2032233032233084,0003,300
2000-12-1932732731832740,0003,270
2000-12-1832132732132714,0003,270
2000-12-153253273233278,0003,270
2000-12-1432732731732728,0003,270
2000-12-1332532732532731,0003,270
2000-12-1232532732532724,0003,270
2000-12-1132532832532827,0003,280
2000-12-0831932831932891,0003,280
2000-12-073243243193247,0003,240
2000-12-0632232431732412,0003,240
2000-12-053173223173226,0003,220
2000-12-043253253223228,0003,220
2000-12-0132832832432643,0003,260
2000-11-30314328300327124,0003,270
2000-11-2932832832432427,0003,240
2000-11-2832632832532818,0003,280
2000-11-273283283283281,0003,280
2000-11-2432732832732827,0003,280
2000-11-2232632832632842,0003,280
2000-11-2132732732632711,0003,270
2000-11-2032832832732728,0003,270
2000-11-1732032531932525,0003,250
2000-11-163253253243259,0003,250
2000-11-153253253253253,0003,250
2000-11-1432932932532510,0003,250
2000-11-1332832932532915,0003,290
2000-11-103243283233287,0003,280
2000-11-0932432432332410,0003,240
2000-11-0832432932332417,0003,240
2000-11-073273293273294,0003,290
2000-11-0632932932932916,0003,290
2000-11-0232932932232918,0003,290
2000-11-0132732831632815,0003,280
2000-10-3132432732032615,0003,260
2000-10-3032532532232417,0003,240
2000-10-273293303253259,0003,250
2000-10-2633033032233035,0003,300
2000-10-2532633032433013,0003,300
2000-10-243303303303307,0003,300
2000-10-233293293243248,0003,240
2000-10-2032533032532925,0003,290
2000-10-193243253243253,0003,250
2000-10-1832532532132512,0003,250
2000-10-1732232532232511,0003,250
2000-10-163233253233259,0003,250
2000-10-133243243243245,0003,240
2000-10-123293293243248,0003,240
2000-10-1132932932332913,0003,290
2000-10-1032333032333015,0003,300
2000-10-0632933032933014,0003,300
2000-10-053303303303304,0003,300
2000-10-0432933032933011,0003,300
2000-10-0333033032433019,0003,300
2000-10-0232932932332916,0003,290
2000-09-2932232932232925,0003,290
2000-09-2832932932132119,0003,210
2000-09-273213293213299,0003,290
2000-09-2633033031833017,0003,300
2000-09-2533033033033012,0003,300
2000-09-2232833032433038,0003,300
2000-09-2132833032533032,0003,300
2000-09-2032833032833046,0003,300
2000-09-1932632732432721,0003,270
2000-09-1832332532032330,0003,230
2000-09-1432032531532313,0003,230
2000-09-1332232732132511,0003,250
2000-09-123273273213229,0003,220
2000-09-1132832832132117,0003,210
2000-09-0832732832632830,0003,280
2000-09-0732832832032825,0003,280
2000-09-0632732832232810,0003,280
2000-09-0532832831832817,0003,280
2000-09-0432832832132814,0003,280
2000-09-0132832831732814,0003,280
2000-08-313283283233276,0003,270
2000-08-303283283283286,0003,280
2000-08-293293293243299,0003,290
2000-08-2832832932732919,0003,290
2000-08-2532932932332910,0003,290
2000-08-243253303253299,0003,290
2000-08-2332933032432411,0003,240
2000-08-2232932932932911,0003,290
2000-08-213293293213295,0003,290
2000-08-1832833032833027,0003,300
2000-08-1632832831032055,0003,200
2000-08-1532932931532848,0003,280
2000-08-1432832930932963,0003,290
2000-08-1132432932432811,0003,280
2000-08-103293293293292,0003,290
2000-08-093293293293294,0003,290
2000-08-083293293293295,0003,290
2000-08-073293293293295,0003,290
2000-08-0433033033033012,0003,300
2000-08-0332933032933010,0003,300
2000-08-023303303303306,0003,300
2000-08-0133033032933010,0003,300
2000-07-313303303303303,0003,300
2000-07-2832933032233021,0003,300
2000-07-273223293223295,0003,290
2000-07-2633133132132918,0003,290
2000-07-2533133132933013,0003,300
2000-07-243313313303307,0003,300
2000-07-213303303243243,0003,240
2000-07-1933033133033039,0003,300
2000-07-1833033032333013,0003,300
2000-07-1732933032232930,0003,290
2000-07-143293293293292,0003,290
2000-07-1332932932332912,0003,290
2000-07-1232833032832917,0003,290
2000-07-113293303293307,0003,300
2000-07-103203303203295,0003,290
2000-07-073303303303301,0003,300
2000-07-063263303263309,0003,300
2000-07-0532633232633215,0003,320
2000-07-0433133133133111,0003,310
2000-07-0333133133033116,0003,310
2000-06-303353353313318,0003,310
2000-06-293353353343342,0003,340
2000-06-283353353353352,0003,350
2000-06-2733533533433430,0003,340
2000-06-263303353303355,0003,350
2000-06-2334034033333562,0003,350
2000-06-2234034034034010,0003,400
2000-06-2133834033834023,0003,400
2000-06-2033833933333933,0003,390
2000-06-193353393353398,0003,390
2000-06-163403403403404,0003,400
2000-06-153403403323406,0003,400
2000-06-1433034033034030,0003,400
2000-06-1333534032834030,0003,400
2000-06-123393403393405,0003,400
2000-06-09332340330340100,0003,400
2000-06-083373373373372,0003,370
2000-06-0733633733633712,0003,370
2000-06-0633633733633610,0003,360
2000-06-0533633732733631,0003,360
2000-06-0233633733633620,0003,360
2000-06-0133433432833413,0003,340
2000-05-3133133332933329,0003,330
2000-05-303363363313314,0003,310
2000-05-2933033733033615,0003,360
2000-05-2633133733033762,0003,370
2000-05-253363373363376,0003,370
2000-05-2433334533333765,0003,370
2000-05-2334534533733720,0003,370
2000-05-2233633732733741,0003,370
2000-05-1932733732733724,0003,370
2000-05-1833733732733243,0003,320
2000-05-1732733332733218,0003,320
2000-05-163313323263328,0003,320
2000-05-1533933933133115,0003,310
2000-05-1233833933633927,0003,390
2000-05-1133933933333814,0003,380
2000-05-1033833933833946,0003,390
2000-05-0933833833133818,0003,380
2000-05-083383383303387,0003,380
2000-05-0233833833833817,0003,380
2000-05-0132633632633625,0003,360
2000-04-2832533632533642,0003,360
2000-04-2733633633633614,0003,360
2000-04-263323363323365,0003,360
2000-04-2532934532933752,0003,370
2000-04-2433833832833826,0003,380
2000-04-213383383383381,0003,380
2000-04-2033833833733735,0003,370
2000-04-193373383373386,0003,380
2000-04-1833833833833822,0003,380
2000-04-173383383383387,0003,380
2000-04-1433233832633819,0003,380
2000-04-133373373373377,0003,370
2000-04-1233833833233715,0003,370
2000-04-1133333833233814,0003,380
2000-04-103383383383387,0003,380
2000-04-0733933933433835,0003,380
2000-04-0633833933833810,0003,380
2000-04-0534034033033815,0003,380
2000-04-0434034033534012,0003,400
2000-04-033443443403404,0003,400
2000-03-3133934433934414,0003,440
2000-03-3034334433433420,0003,340
2000-03-2934534534034433,0003,440
2000-03-2833534033534027,0003,400
2000-03-2733433533033541,0003,350
2000-03-2433033532133433,0003,340
2000-03-2332933532933523,0003,350
2000-03-2233333532932948,0003,290
2000-03-2133433433233411,0003,340
2000-03-1733333433333435,0003,340
2000-03-1633033433033422,0003,340
2000-03-1532333032333030,0003,300
2000-03-143343343283289,0003,280
2000-03-1333433432033026,0003,300
2000-03-1033533533433498,0003,340
2000-03-0933033532533530,0003,350
2000-03-083353353353357,0003,350
2000-03-0732533532533512,0003,350
2000-03-063353353253253,0003,250
2000-03-0333533732033615,0003,360
2000-03-023353353353356,0003,350
2000-03-0133533533333512,0003,350
2000-02-2933033532533538,0003,350
2000-02-283353353343359,0003,350
2000-02-253323373323376,0003,370
2000-02-243343373323325,0003,320
2000-02-233313313313314,0003,310
2000-02-223393393373379,0003,370
2000-02-2133033133033015,0003,300
2000-02-183303303303307,0003,300
2000-02-173253293253297,0003,290
2000-02-1632933031333018,0003,300
2000-02-153303303143297,0003,290
2000-02-143393393353353,0003,350
2000-02-103153303153306,0003,300
2000-02-0933033032033019,0003,300
2000-02-083353353303305,0003,300
2000-02-0733433533133511,0003,350
2000-02-043313393313396,0003,390
2000-02-033403403353352,0003,350
2000-02-0234034034034013,0003,400
2000-02-0134034033133521,0003,350
2000-01-313253403253405,0003,400
2000-01-283313313263304,0003,300
2000-01-273403403303306,0003,300
2000-01-2633534033034024,0003,400
2000-01-2533934032434012,0003,400
2000-01-2434534533534011,0003,400
2000-01-2133534533534515,0003,450
2000-01-2034534534534522,0003,450
2000-01-193433433423435,0003,430
2000-01-1834534534534512,0003,450
2000-01-143333453333454,0003,450
2000-01-133333433333435,0003,430
2000-01-123433433433433,0003,430
2000-01-1133534033534013,0003,400
2000-01-073313413313416,0003,410
2000-01-0634134134134117,0003,410
2000-01-053413413413419,0003,410
2000-01-0434034033034027,0003,400

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