8563 (株)大東銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 315 | 319 | 313 | 319 | 96,000 | 3,190 |
| 2001-12-27 | 315 | 318 | 310 | 318 | 66,000 | 3,180 |
| 2001-12-26 | 311 | 318 | 304 | 316 | 102,000 | 3,160 |
| 2001-12-25 | 319 | 320 | 310 | 319 | 110,000 | 3,190 |
| 2001-12-21 | 318 | 319 | 311 | 319 | 44,000 | 3,190 |
| 2001-12-20 | 319 | 320 | 305 | 319 | 79,000 | 3,190 |
| 2001-12-19 | 323 | 323 | 313 | 320 | 75,000 | 3,200 |
| 2001-12-18 | 325 | 325 | 318 | 324 | 20,000 | 3,240 |
| 2001-12-17 | 310 | 325 | 310 | 324 | 38,000 | 3,240 |
| 2001-12-14 | 323 | 328 | 322 | 323 | 98,000 | 3,230 |
| 2001-12-13 | 324 | 329 | 322 | 329 | 28,000 | 3,290 |
| 2001-12-12 | 322 | 330 | 322 | 329 | 26,000 | 3,290 |
| 2001-12-11 | 334 | 334 | 322 | 322 | 54,000 | 3,220 |
| 2001-12-10 | 337 | 337 | 333 | 335 | 59,000 | 3,350 |
| 2001-12-07 | 335 | 335 | 330 | 335 | 39,000 | 3,350 |
| 2001-12-06 | 335 | 337 | 334 | 337 | 13,000 | 3,370 |
| 2001-12-05 | 334 | 338 | 334 | 337 | 10,000 | 3,370 |
| 2001-12-04 | 339 | 339 | 332 | 339 | 45,000 | 3,390 |
| 2001-12-03 | 338 | 339 | 332 | 339 | 28,000 | 3,390 |
| 2001-11-30 | 339 | 339 | 332 | 339 | 9,000 | 3,390 |
| 2001-11-29 | 333 | 339 | 329 | 339 | 14,000 | 3,390 |
| 2001-11-28 | 333 | 339 | 331 | 339 | 21,000 | 3,390 |
| 2001-11-27 | 339 | 339 | 336 | 338 | 7,000 | 3,380 |
| 2001-11-26 | 333 | 339 | 333 | 339 | 35,000 | 3,390 |
| 2001-11-22 | 333 | 334 | 328 | 334 | 19,000 | 3,340 |
| 2001-11-21 | 330 | 333 | 329 | 333 | 9,000 | 3,330 |
| 2001-11-20 | 335 | 335 | 330 | 330 | 38,000 | 3,300 |
| 2001-11-19 | 334 | 334 | 331 | 331 | 14,000 | 3,310 |
| 2001-11-16 | 335 | 335 | 330 | 334 | 9,000 | 3,340 |
| 2001-11-15 | 331 | 335 | 323 | 335 | 32,000 | 3,350 |
| 2001-11-14 | 336 | 336 | 331 | 335 | 17,000 | 3,350 |
| 2001-11-13 | 335 | 336 | 330 | 336 | 12,000 | 3,360 |
| 2001-11-12 | 334 | 335 | 331 | 333 | 10,000 | 3,330 |
| 2001-11-09 | 330 | 335 | 326 | 335 | 12,000 | 3,350 |
| 2001-11-08 | 335 | 337 | 332 | 337 | 13,000 | 3,370 |
| 2001-11-07 | 336 | 336 | 330 | 335 | 23,000 | 3,350 |
| 2001-11-06 | 339 | 339 | 335 | 339 | 20,000 | 3,390 |
| 2001-11-05 | 333 | 339 | 333 | 339 | 15,000 | 3,390 |
| 2001-11-02 | 339 | 339 | 331 | 331 | 26,000 | 3,310 |
| 2001-11-01 | 340 | 340 | 328 | 338 | 29,000 | 3,380 |
| 2001-10-31 | 330 | 340 | 330 | 338 | 31,000 | 3,380 |
| 2001-10-30 | 325 | 330 | 325 | 330 | 8,000 | 3,300 |
| 2001-10-29 | 328 | 330 | 327 | 330 | 26,000 | 3,300 |
| 2001-10-26 | 329 | 330 | 322 | 330 | 26,000 | 3,300 |
| 2001-10-25 | 329 | 329 | 327 | 329 | 26,000 | 3,290 |
| 2001-10-24 | 329 | 330 | 329 | 330 | 32,000 | 3,300 |
| 2001-10-23 | 328 | 329 | 326 | 329 | 20,000 | 3,290 |
| 2001-10-22 | 328 | 328 | 320 | 325 | 22,000 | 3,250 |
| 2001-10-19 | 323 | 328 | 317 | 328 | 35,000 | 3,280 |
| 2001-10-18 | 328 | 328 | 328 | 328 | 8,000 | 3,280 |
| 2001-10-17 | 321 | 328 | 321 | 328 | 6,000 | 3,280 |
| 2001-10-16 | 329 | 329 | 325 | 328 | 7,000 | 3,280 |
| 2001-10-15 | 324 | 329 | 321 | 329 | 11,000 | 3,290 |
| 2001-10-12 | 325 | 329 | 325 | 329 | 14,000 | 3,290 |
| 2001-10-11 | 319 | 325 | 314 | 325 | 15,000 | 3,250 |
| 2001-10-10 | 320 | 325 | 314 | 314 | 14,000 | 3,140 |
| 2001-10-09 | 320 | 325 | 320 | 325 | 9,000 | 3,250 |
| 2001-10-05 | 320 | 325 | 319 | 325 | 23,000 | 3,250 |
| 2001-10-04 | 320 | 329 | 308 | 329 | 50,000 | 3,290 |
| 2001-10-03 | 325 | 329 | 320 | 329 | 33,000 | 3,290 |
| 2001-10-02 | 325 | 325 | 321 | 322 | 29,000 | 3,220 |
| 2001-10-01 | 320 | 320 | 311 | 316 | 30,000 | 3,160 |
| 2001-09-28 | 319 | 320 | 319 | 320 | 30,000 | 3,200 |
| 2001-09-27 | 310 | 318 | 310 | 318 | 60,000 | 3,180 |
| 2001-09-26 | 319 | 319 | 318 | 318 | 14,000 | 3,180 |
| 2001-09-25 | 319 | 319 | 318 | 319 | 21,000 | 3,190 |
| 2001-09-21 | 318 | 319 | 318 | 319 | 6,000 | 3,190 |
| 2001-09-20 | 318 | 319 | 313 | 319 | 38,000 | 3,190 |
| 2001-09-19 | 314 | 318 | 310 | 318 | 25,000 | 3,180 |
| 2001-09-18 | 319 | 319 | 317 | 319 | 14,000 | 3,190 |
| 2001-09-17 | 321 | 321 | 310 | 319 | 17,000 | 3,190 |
| 2001-09-14 | 324 | 324 | 314 | 323 | 44,000 | 3,230 |
| 2001-09-13 | 313 | 324 | 310 | 324 | 18,000 | 3,240 |
| 2001-09-12 | 315 | 322 | 313 | 320 | 10,000 | 3,200 |
| 2001-09-11 | 318 | 322 | 310 | 322 | 17,000 | 3,220 |
| 2001-09-10 | 320 | 320 | 318 | 318 | 4,000 | 3,180 |
| 2001-09-07 | 325 | 328 | 320 | 328 | 21,000 | 3,280 |
| 2001-09-06 | 328 | 329 | 320 | 327 | 12,000 | 3,270 |
| 2001-09-05 | 327 | 334 | 317 | 334 | 25,000 | 3,340 |
| 2001-09-04 | 325 | 327 | 319 | 327 | 12,000 | 3,270 |
| 2001-09-03 | 318 | 324 | 318 | 324 | 10,000 | 3,240 |
| 2001-08-31 | 322 | 325 | 308 | 324 | 49,000 | 3,240 |
| 2001-08-30 | 323 | 327 | 322 | 327 | 21,000 | 3,270 |
| 2001-08-29 | 329 | 329 | 324 | 328 | 19,000 | 3,280 |
| 2001-08-28 | 329 | 329 | 322 | 329 | 13,000 | 3,290 |
| 2001-08-27 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2001-08-24 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2001-08-23 | 330 | 332 | 330 | 332 | 35,000 | 3,320 |
| 2001-08-22 | 333 | 333 | 328 | 332 | 19,000 | 3,320 |
| 2001-08-21 | 333 | 333 | 327 | 333 | 19,000 | 3,330 |
| 2001-08-20 | 333 | 334 | 333 | 334 | 29,000 | 3,340 |
| 2001-08-17 | 330 | 333 | 325 | 333 | 20,000 | 3,330 |
| 2001-08-16 | 328 | 334 | 328 | 334 | 8,000 | 3,340 |
| 2001-08-15 | 325 | 335 | 325 | 334 | 8,000 | 3,340 |
| 2001-08-14 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2001-08-13 | 337 | 337 | 333 | 335 | 6,000 | 3,350 |
| 2001-08-10 | 334 | 334 | 334 | 334 | 2,000 | 3,340 |
| 2001-08-09 | 336 | 339 | 334 | 334 | 8,000 | 3,340 |
| 2001-08-08 | 340 | 340 | 339 | 340 | 12,000 | 3,400 |
| 2001-08-07 | 340 | 341 | 339 | 340 | 11,000 | 3,400 |
| 2001-08-06 | 336 | 340 | 336 | 340 | 3,000 | 3,400 |
| 2001-08-03 | 341 | 341 | 340 | 340 | 7,000 | 3,400 |
| 2001-08-02 | 341 | 341 | 341 | 341 | 18,000 | 3,410 |
| 2001-08-01 | 341 | 341 | 340 | 341 | 16,000 | 3,410 |
| 2001-07-31 | 341 | 341 | 337 | 341 | 16,000 | 3,410 |
| 2001-07-30 | 350 | 350 | 341 | 341 | 12,000 | 3,410 |
| 2001-07-27 | 345 | 351 | 345 | 351 | 29,000 | 3,510 |
| 2001-07-26 | 343 | 350 | 343 | 350 | 22,000 | 3,500 |
| 2001-07-25 | 345 | 351 | 345 | 351 | 32,000 | 3,510 |
| 2001-07-24 | 350 | 350 | 340 | 350 | 16,000 | 3,500 |
| 2001-07-23 | 344 | 350 | 344 | 350 | 35,000 | 3,500 |
| 2001-07-19 | 337 | 345 | 337 | 345 | 33,000 | 3,450 |
| 2001-07-18 | 337 | 337 | 335 | 336 | 13,000 | 3,360 |
| 2001-07-17 | 334 | 336 | 334 | 336 | 4,000 | 3,360 |
| 2001-07-16 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 2001-07-13 | 336 | 340 | 336 | 336 | 9,000 | 3,360 |
| 2001-07-12 | 340 | 340 | 335 | 340 | 8,000 | 3,400 |
| 2001-07-11 | 340 | 340 | 337 | 339 | 9,000 | 3,390 |
| 2001-07-10 | 337 | 342 | 335 | 340 | 29,000 | 3,400 |
| 2001-07-09 | 346 | 346 | 334 | 342 | 27,000 | 3,420 |
| 2001-07-06 | 348 | 348 | 340 | 347 | 17,000 | 3,470 |
| 2001-07-05 | 349 | 349 | 347 | 349 | 4,000 | 3,490 |
| 2001-07-04 | 340 | 349 | 338 | 349 | 25,000 | 3,490 |
| 2001-07-03 | 368 | 368 | 344 | 349 | 15,000 | 3,490 |
| 2001-07-02 | 380 | 380 | 348 | 350 | 17,000 | 3,500 |
| 2001-06-29 | 343 | 355 | 343 | 355 | 28,000 | 3,550 |
| 2001-06-28 | 339 | 342 | 335 | 338 | 27,000 | 3,380 |
| 2001-06-27 | 335 | 340 | 335 | 340 | 8,000 | 3,400 |
| 2001-06-26 | 336 | 340 | 336 | 340 | 23,000 | 3,400 |
| 2001-06-25 | 338 | 340 | 337 | 340 | 19,000 | 3,400 |
| 2001-06-22 | 340 | 340 | 340 | 340 | 15,000 | 3,400 |
| 2001-06-21 | 337 | 340 | 337 | 340 | 9,000 | 3,400 |
| 2001-06-20 | 335 | 340 | 335 | 335 | 25,000 | 3,350 |
| 2001-06-19 | 339 | 339 | 335 | 335 | 9,000 | 3,350 |
| 2001-06-18 | 338 | 338 | 338 | 338 | 4,000 | 3,380 |
| 2001-06-15 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2001-06-14 | 334 | 339 | 334 | 338 | 12,000 | 3,380 |
| 2001-06-13 | 335 | 339 | 333 | 339 | 21,000 | 3,390 |
| 2001-06-12 | 335 | 339 | 335 | 339 | 15,000 | 3,390 |
| 2001-06-11 | 339 | 340 | 339 | 340 | 14,000 | 3,400 |
| 2001-06-08 | 339 | 340 | 338 | 339 | 169,000 | 3,390 |
| 2001-06-07 | 338 | 338 | 331 | 338 | 11,000 | 3,380 |
| 2001-06-06 | 338 | 338 | 334 | 334 | 2,000 | 3,340 |
| 2001-06-05 | 337 | 338 | 334 | 338 | 8,000 | 3,380 |
| 2001-06-04 | 339 | 339 | 335 | 338 | 26,000 | 3,380 |
| 2001-06-01 | 339 | 339 | 334 | 338 | 17,000 | 3,380 |
| 2001-05-31 | 338 | 338 | 334 | 334 | 9,000 | 3,340 |
| 2001-05-30 | 334 | 339 | 334 | 334 | 16,000 | 3,340 |
| 2001-05-29 | 339 | 339 | 334 | 339 | 6,000 | 3,390 |
| 2001-05-28 | 339 | 339 | 337 | 338 | 13,000 | 3,380 |
| 2001-05-25 | 333 | 339 | 333 | 339 | 40,000 | 3,390 |
| 2001-05-24 | 337 | 339 | 334 | 339 | 13,000 | 3,390 |
| 2001-05-23 | 335 | 339 | 335 | 339 | 9,000 | 3,390 |
| 2001-05-22 | 342 | 342 | 335 | 335 | 33,000 | 3,350 |
| 2001-05-21 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2001-05-18 | 338 | 340 | 338 | 339 | 33,000 | 3,390 |
| 2001-05-17 | 335 | 339 | 335 | 339 | 12,000 | 3,390 |
| 2001-05-16 | 340 | 340 | 338 | 338 | 4,000 | 3,380 |
| 2001-05-15 | 335 | 340 | 335 | 340 | 3,000 | 3,400 |
| 2001-05-14 | 339 | 340 | 339 | 340 | 3,000 | 3,400 |
| 2001-05-11 | 340 | 342 | 337 | 337 | 19,000 | 3,370 |
| 2001-05-10 | 335 | 342 | 335 | 342 | 25,000 | 3,420 |
| 2001-05-09 | 343 | 343 | 342 | 342 | 7,000 | 3,420 |
| 2001-05-08 | 338 | 343 | 333 | 343 | 24,000 | 3,430 |
| 2001-05-07 | 342 | 343 | 340 | 343 | 19,000 | 3,430 |
| 2001-05-02 | 342 | 342 | 340 | 342 | 17,000 | 3,420 |
| 2001-05-01 | 336 | 340 | 336 | 340 | 5,000 | 3,400 |
| 2001-04-27 | 337 | 342 | 337 | 337 | 10,000 | 3,370 |
| 2001-04-26 | 336 | 342 | 336 | 342 | 23,000 | 3,420 |
| 2001-04-25 | 341 | 342 | 334 | 341 | 13,000 | 3,410 |
| 2001-04-24 | 341 | 341 | 334 | 341 | 21,000 | 3,410 |
| 2001-04-23 | 340 | 340 | 333 | 340 | 21,000 | 3,400 |
| 2001-04-20 | 332 | 340 | 331 | 340 | 31,000 | 3,400 |
| 2001-04-19 | 337 | 337 | 337 | 337 | 8,000 | 3,370 |
| 2001-04-18 | 331 | 337 | 331 | 337 | 23,000 | 3,370 |
| 2001-04-17 | 331 | 336 | 330 | 336 | 16,000 | 3,360 |
| 2001-04-16 | 330 | 336 | 330 | 336 | 25,000 | 3,360 |
| 2001-04-13 | 329 | 337 | 329 | 337 | 14,000 | 3,370 |
| 2001-04-12 | 337 | 337 | 332 | 332 | 19,000 | 3,320 |
| 2001-04-11 | 328 | 337 | 328 | 337 | 60,000 | 3,370 |
| 2001-04-10 | 336 | 337 | 328 | 337 | 21,000 | 3,370 |
| 2001-04-09 | 332 | 337 | 332 | 337 | 5,000 | 3,370 |
| 2001-04-06 | 338 | 342 | 330 | 337 | 25,000 | 3,370 |
| 2001-04-05 | 343 | 343 | 338 | 343 | 14,000 | 3,430 |
| 2001-04-04 | 342 | 343 | 339 | 343 | 20,000 | 3,430 |
| 2001-04-03 | 342 | 343 | 332 | 343 | 61,000 | 3,430 |
| 2001-04-02 | 331 | 345 | 329 | 343 | 36,000 | 3,430 |
| 2001-03-30 | 340 | 345 | 329 | 345 | 84,000 | 3,450 |
| 2001-03-29 | 337 | 342 | 328 | 341 | 43,000 | 3,410 |
| 2001-03-28 | 345 | 350 | 330 | 342 | 57,000 | 3,420 |
| 2001-03-27 | 330 | 348 | 330 | 345 | 85,000 | 3,450 |
| 2001-03-26 | 330 | 345 | 330 | 345 | 40,000 | 3,450 |
| 2001-03-23 | 330 | 330 | 328 | 330 | 9,000 | 3,300 |
| 2001-03-22 | 330 | 330 | 326 | 330 | 32,000 | 3,300 |
| 2001-03-21 | 328 | 329 | 328 | 329 | 35,000 | 3,290 |
| 2001-03-19 | 325 | 328 | 318 | 328 | 26,000 | 3,280 |
| 2001-03-16 | 320 | 325 | 319 | 323 | 26,000 | 3,230 |
| 2001-03-15 | 315 | 320 | 315 | 320 | 12,000 | 3,200 |
| 2001-03-14 | 315 | 320 | 309 | 319 | 37,000 | 3,190 |
| 2001-03-13 | 312 | 320 | 303 | 320 | 40,000 | 3,200 |
| 2001-03-12 | 308 | 313 | 308 | 313 | 27,000 | 3,130 |
| 2001-03-09 | 301 | 310 | 301 | 310 | 99,000 | 3,100 |
| 2001-03-08 | 310 | 310 | 305 | 305 | 16,000 | 3,050 |
| 2001-03-07 | 300 | 310 | 300 | 310 | 22,000 | 3,100 |
| 2001-03-06 | 301 | 303 | 298 | 301 | 16,000 | 3,010 |
| 2001-03-05 | 301 | 304 | 300 | 301 | 34,000 | 3,010 |
| 2001-03-02 | 309 | 314 | 299 | 301 | 84,000 | 3,010 |
| 2001-03-01 | 312 | 314 | 300 | 304 | 57,000 | 3,040 |
| 2001-02-28 | 314 | 314 | 309 | 314 | 28,000 | 3,140 |
| 2001-02-27 | 313 | 314 | 313 | 314 | 11,000 | 3,140 |
| 2001-02-26 | 315 | 315 | 312 | 314 | 20,000 | 3,140 |
| 2001-02-23 | 314 | 320 | 312 | 315 | 39,000 | 3,150 |
| 2001-02-22 | 320 | 320 | 315 | 315 | 27,000 | 3,150 |
| 2001-02-21 | 320 | 321 | 320 | 320 | 19,000 | 3,200 |
| 2001-02-20 | 320 | 322 | 317 | 321 | 48,000 | 3,210 |
| 2001-02-19 | 320 | 322 | 319 | 322 | 13,000 | 3,220 |
| 2001-02-16 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2001-02-15 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 2001-02-14 | 321 | 321 | 311 | 321 | 17,000 | 3,210 |
| 2001-02-13 | 321 | 322 | 308 | 315 | 65,000 | 3,150 |
| 2001-02-09 | 316 | 321 | 315 | 321 | 21,000 | 3,210 |
| 2001-02-08 | 320 | 321 | 309 | 321 | 40,000 | 3,210 |
| 2001-02-07 | 320 | 323 | 310 | 321 | 42,000 | 3,210 |
| 2001-02-06 | 323 | 323 | 318 | 323 | 12,000 | 3,230 |
| 2001-02-05 | 328 | 328 | 323 | 323 | 17,000 | 3,230 |
| 2001-02-02 | 329 | 329 | 324 | 328 | 31,000 | 3,280 |
| 2001-02-01 | 328 | 329 | 325 | 328 | 25,000 | 3,280 |
| 2001-01-31 | 325 | 329 | 324 | 329 | 32,000 | 3,290 |
| 2001-01-30 | 328 | 329 | 328 | 329 | 6,000 | 3,290 |
| 2001-01-29 | 324 | 329 | 324 | 329 | 6,000 | 3,290 |
| 2001-01-26 | 328 | 329 | 328 | 329 | 4,000 | 3,290 |
| 2001-01-25 | 328 | 329 | 327 | 329 | 16,000 | 3,290 |
| 2001-01-24 | 329 | 330 | 329 | 329 | 8,000 | 3,290 |
| 2001-01-23 | 329 | 330 | 328 | 330 | 27,000 | 3,300 |
| 2001-01-22 | 328 | 329 | 328 | 329 | 7,000 | 3,290 |
| 2001-01-19 | 326 | 330 | 326 | 330 | 28,000 | 3,300 |
| 2001-01-18 | 328 | 329 | 328 | 329 | 28,000 | 3,290 |
| 2001-01-17 | 329 | 329 | 323 | 323 | 12,000 | 3,230 |
| 2001-01-16 | 328 | 329 | 328 | 329 | 9,000 | 3,290 |
| 2001-01-15 | 328 | 328 | 325 | 325 | 3,000 | 3,250 |
| 2001-01-12 | 328 | 328 | 328 | 328 | 5,000 | 3,280 |
| 2001-01-11 | 324 | 328 | 324 | 328 | 9,000 | 3,280 |
| 2001-01-10 | 329 | 329 | 321 | 321 | 10,000 | 3,210 |
| 2001-01-09 | 325 | 327 | 325 | 327 | 16,000 | 3,270 |
| 2001-01-05 | 329 | 330 | 326 | 326 | 19,000 | 3,260 |
| 2001-01-04 | 329 | 329 | 325 | 325 | 11,000 | 3,250 |
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
