8563 (株)大東銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 192 | 192 | 191 | 192 | 30,000 | 1,920 |
| 2003-12-29 | 196 | 196 | 192 | 192 | 31,000 | 1,920 |
| 2003-12-26 | 196 | 196 | 190 | 195 | 49,000 | 1,950 |
| 2003-12-25 | 197 | 198 | 188 | 188 | 73,000 | 1,880 |
| 2003-12-24 | 198 | 199 | 190 | 198 | 80,000 | 1,980 |
| 2003-12-22 | 194 | 200 | 194 | 198 | 75,000 | 1,980 |
| 2003-12-19 | 200 | 200 | 195 | 200 | 85,000 | 2,000 |
| 2003-12-18 | 200 | 201 | 197 | 200 | 34,000 | 2,000 |
| 2003-12-17 | 201 | 202 | 197 | 201 | 21,000 | 2,010 |
| 2003-12-16 | 201 | 205 | 197 | 200 | 52,000 | 2,000 |
| 2003-12-15 | 201 | 207 | 201 | 201 | 39,000 | 2,010 |
| 2003-12-12 | 202 | 203 | 200 | 202 | 161,000 | 2,020 |
| 2003-12-11 | 199 | 201 | 198 | 201 | 17,000 | 2,010 |
| 2003-12-10 | 201 | 201 | 196 | 201 | 68,000 | 2,010 |
| 2003-12-09 | 205 | 205 | 200 | 202 | 29,000 | 2,020 |
| 2003-12-08 | 196 | 203 | 194 | 201 | 91,000 | 2,010 |
| 2003-12-05 | 202 | 205 | 196 | 201 | 178,000 | 2,010 |
| 2003-12-04 | 200 | 201 | 192 | 195 | 117,000 | 1,950 |
| 2003-12-03 | 211 | 211 | 202 | 204 | 66,000 | 2,040 |
| 2003-12-02 | 217 | 217 | 211 | 216 | 41,000 | 2,160 |
| 2003-12-01 | 224 | 224 | 211 | 221 | 115,000 | 2,210 |
| 2003-11-28 | 230 | 230 | 227 | 227 | 39,000 | 2,270 |
| 2003-11-27 | 222 | 232 | 222 | 231 | 42,000 | 2,310 |
| 2003-11-26 | 235 | 235 | 225 | 230 | 23,000 | 2,300 |
| 2003-11-25 | 230 | 235 | 230 | 235 | 30,000 | 2,350 |
| 2003-11-21 | 229 | 230 | 229 | 229 | 18,000 | 2,290 |
| 2003-11-20 | 235 | 235 | 229 | 229 | 50,000 | 2,290 |
| 2003-11-19 | 238 | 239 | 230 | 230 | 31,000 | 2,300 |
| 2003-11-18 | 238 | 238 | 236 | 238 | 41,000 | 2,380 |
| 2003-11-17 | 246 | 246 | 240 | 242 | 22,000 | 2,420 |
| 2003-11-14 | 244 | 249 | 244 | 249 | 23,000 | 2,490 |
| 2003-11-13 | 241 | 248 | 241 | 243 | 21,000 | 2,430 |
| 2003-11-12 | 255 | 255 | 246 | 246 | 12,000 | 2,460 |
| 2003-11-11 | 252 | 255 | 241 | 255 | 41,000 | 2,550 |
| 2003-11-10 | 252 | 255 | 252 | 252 | 8,000 | 2,520 |
| 2003-11-07 | 248 | 252 | 248 | 252 | 25,000 | 2,520 |
| 2003-11-06 | 255 | 257 | 246 | 246 | 35,000 | 2,460 |
| 2003-11-05 | 254 | 258 | 254 | 254 | 45,000 | 2,540 |
| 2003-11-04 | 245 | 253 | 245 | 253 | 19,000 | 2,530 |
| 2003-10-31 | 240 | 246 | 240 | 241 | 27,000 | 2,410 |
| 2003-10-30 | 244 | 244 | 236 | 236 | 46,000 | 2,360 |
| 2003-10-29 | 250 | 251 | 243 | 245 | 37,000 | 2,450 |
| 2003-10-28 | 255 | 255 | 250 | 250 | 17,000 | 2,500 |
| 2003-10-27 | 258 | 260 | 255 | 255 | 21,000 | 2,550 |
| 2003-10-24 | 256 | 260 | 254 | 258 | 38,000 | 2,580 |
| 2003-10-23 | 260 | 261 | 259 | 259 | 39,000 | 2,590 |
| 2003-10-22 | 264 | 264 | 262 | 263 | 30,000 | 2,630 |
| 2003-10-21 | 266 | 266 | 261 | 262 | 21,000 | 2,620 |
| 2003-10-20 | 265 | 265 | 263 | 264 | 33,000 | 2,640 |
| 2003-10-17 | 268 | 269 | 265 | 265 | 9,000 | 2,650 |
| 2003-10-16 | 263 | 269 | 263 | 269 | 24,000 | 2,690 |
| 2003-10-15 | 268 | 268 | 265 | 265 | 6,000 | 2,650 |
| 2003-10-14 | 267 | 268 | 266 | 267 | 17,000 | 2,670 |
| 2003-10-10 | 261 | 267 | 261 | 267 | 41,000 | 2,670 |
| 2003-10-09 | 262 | 264 | 262 | 263 | 8,000 | 2,630 |
| 2003-10-08 | 264 | 268 | 263 | 265 | 9,000 | 2,650 |
| 2003-10-07 | 274 | 274 | 264 | 264 | 15,000 | 2,640 |
| 2003-10-06 | 272 | 274 | 260 | 272 | 50,000 | 2,720 |
| 2003-10-03 | 267 | 275 | 267 | 275 | 21,000 | 2,750 |
| 2003-10-02 | 268 | 268 | 267 | 268 | 25,000 | 2,680 |
| 2003-10-01 | 267 | 269 | 266 | 268 | 19,000 | 2,680 |
| 2003-09-30 | 262 | 267 | 262 | 267 | 21,000 | 2,670 |
| 2003-09-29 | 265 | 267 | 260 | 264 | 46,000 | 2,640 |
| 2003-09-26 | 258 | 267 | 258 | 266 | 41,000 | 2,660 |
| 2003-09-25 | 266 | 267 | 261 | 267 | 26,000 | 2,670 |
| 2003-09-24 | 267 | 267 | 261 | 267 | 36,000 | 2,670 |
| 2003-09-22 | 269 | 269 | 267 | 268 | 27,000 | 2,680 |
| 2003-09-19 | 261 | 267 | 261 | 267 | 46,000 | 2,670 |
| 2003-09-18 | 262 | 263 | 260 | 261 | 37,000 | 2,610 |
| 2003-09-17 | 260 | 261 | 257 | 261 | 96,000 | 2,610 |
| 2003-09-16 | 259 | 260 | 257 | 259 | 37,000 | 2,590 |
| 2003-09-12 | 260 | 260 | 257 | 260 | 174,000 | 2,600 |
| 2003-09-11 | 257 | 259 | 257 | 257 | 31,000 | 2,570 |
| 2003-09-10 | 260 | 260 | 257 | 258 | 35,000 | 2,580 |
| 2003-09-09 | 257 | 260 | 257 | 260 | 30,000 | 2,600 |
| 2003-09-08 | 259 | 260 | 258 | 258 | 40,000 | 2,580 |
| 2003-09-05 | 256 | 260 | 256 | 257 | 78,000 | 2,570 |
| 2003-09-04 | 259 | 260 | 256 | 260 | 89,000 | 2,600 |
| 2003-09-03 | 262 | 262 | 257 | 259 | 64,000 | 2,590 |
| 2003-09-02 | 267 | 267 | 260 | 262 | 79,000 | 2,620 |
| 2003-09-01 | 263 | 266 | 259 | 266 | 72,000 | 2,660 |
| 2003-08-29 | 260 | 265 | 260 | 264 | 130,000 | 2,640 |
| 2003-08-28 | 264 | 264 | 260 | 262 | 102,000 | 2,620 |
| 2003-08-27 | 268 | 269 | 264 | 264 | 61,000 | 2,640 |
| 2003-08-26 | 266 | 271 | 266 | 268 | 30,000 | 2,680 |
| 2003-08-25 | 270 | 272 | 268 | 271 | 33,000 | 2,710 |
| 2003-08-22 | 277 | 277 | 273 | 273 | 57,000 | 2,730 |
| 2003-08-21 | 275 | 276 | 275 | 276 | 14,000 | 2,760 |
| 2003-08-20 | 275 | 280 | 273 | 276 | 52,000 | 2,760 |
| 2003-08-19 | 278 | 278 | 275 | 275 | 39,000 | 2,750 |
| 2003-08-18 | 280 | 280 | 275 | 275 | 35,000 | 2,750 |
| 2003-08-15 | 279 | 280 | 279 | 280 | 12,000 | 2,800 |
| 2003-08-14 | 274 | 278 | 274 | 277 | 11,000 | 2,770 |
| 2003-08-13 | 278 | 278 | 273 | 276 | 25,000 | 2,760 |
| 2003-08-12 | 276 | 279 | 274 | 278 | 32,000 | 2,780 |
| 2003-08-11 | 283 | 283 | 270 | 278 | 51,000 | 2,780 |
| 2003-08-08 | 281 | 284 | 279 | 279 | 54,000 | 2,790 |
| 2003-08-07 | 281 | 282 | 281 | 281 | 11,000 | 2,810 |
| 2003-08-06 | 283 | 283 | 281 | 281 | 18,000 | 2,810 |
| 2003-08-05 | 284 | 285 | 282 | 282 | 47,000 | 2,820 |
| 2003-08-04 | 285 | 285 | 283 | 283 | 36,000 | 2,830 |
| 2003-08-01 | 285 | 286 | 284 | 284 | 32,000 | 2,840 |
| 2003-07-31 | 285 | 286 | 282 | 286 | 35,000 | 2,860 |
| 2003-07-30 | 286 | 286 | 284 | 286 | 33,000 | 2,860 |
| 2003-07-29 | 285 | 285 | 283 | 283 | 46,000 | 2,830 |
| 2003-07-28 | 285 | 285 | 283 | 283 | 20,000 | 2,830 |
| 2003-07-25 | 284 | 286 | 283 | 283 | 49,000 | 2,830 |
| 2003-07-24 | 285 | 288 | 283 | 287 | 45,000 | 2,870 |
| 2003-07-23 | 285 | 287 | 284 | 287 | 35,000 | 2,870 |
| 2003-07-22 | 282 | 285 | 282 | 285 | 38,000 | 2,850 |
| 2003-07-18 | 284 | 285 | 284 | 284 | 42,000 | 2,840 |
| 2003-07-17 | 285 | 285 | 283 | 285 | 69,000 | 2,850 |
| 2003-07-16 | 284 | 285 | 284 | 284 | 38,000 | 2,840 |
| 2003-07-15 | 280 | 284 | 279 | 283 | 43,000 | 2,830 |
| 2003-07-14 | 283 | 284 | 282 | 282 | 15,000 | 2,820 |
| 2003-07-11 | 282 | 284 | 278 | 280 | 72,000 | 2,800 |
| 2003-07-10 | 285 | 285 | 284 | 285 | 14,000 | 2,850 |
| 2003-07-09 | 282 | 286 | 281 | 285 | 32,000 | 2,850 |
| 2003-07-08 | 288 | 288 | 281 | 285 | 52,000 | 2,850 |
| 2003-07-07 | 288 | 288 | 286 | 287 | 20,000 | 2,870 |
| 2003-07-04 | 287 | 289 | 285 | 288 | 33,000 | 2,880 |
| 2003-07-03 | 287 | 287 | 286 | 286 | 43,000 | 2,860 |
| 2003-07-02 | 285 | 285 | 282 | 285 | 40,000 | 2,850 |
| 2003-07-01 | 281 | 285 | 280 | 283 | 41,000 | 2,830 |
| 2003-06-30 | 288 | 288 | 285 | 285 | 32,000 | 2,850 |
| 2003-06-27 | 289 | 289 | 286 | 288 | 38,000 | 2,880 |
| 2003-06-26 | 288 | 290 | 284 | 288 | 105,000 | 2,880 |
| 2003-06-25 | 290 | 290 | 288 | 288 | 35,000 | 2,880 |
| 2003-06-24 | 294 | 294 | 288 | 289 | 26,000 | 2,890 |
| 2003-06-23 | 297 | 298 | 290 | 290 | 39,000 | 2,900 |
| 2003-06-20 | 291 | 300 | 291 | 292 | 56,000 | 2,920 |
| 2003-06-19 | 297 | 297 | 296 | 296 | 22,000 | 2,960 |
| 2003-06-18 | 295 | 297 | 290 | 296 | 97,000 | 2,960 |
| 2003-06-17 | 295 | 297 | 287 | 297 | 20,000 | 2,970 |
| 2003-06-16 | 298 | 298 | 295 | 297 | 18,000 | 2,970 |
| 2003-06-13 | 296 | 296 | 286 | 295 | 193,000 | 2,950 |
| 2003-06-12 | 290 | 290 | 287 | 287 | 20,000 | 2,870 |
| 2003-06-11 | 287 | 289 | 285 | 289 | 36,000 | 2,890 |
| 2003-06-10 | 284 | 287 | 283 | 287 | 64,000 | 2,870 |
| 2003-06-09 | 282 | 285 | 282 | 284 | 22,000 | 2,840 |
| 2003-06-06 | 282 | 285 | 282 | 284 | 31,000 | 2,840 |
| 2003-06-05 | 282 | 286 | 282 | 286 | 26,000 | 2,860 |
| 2003-06-04 | 286 | 286 | 285 | 286 | 51,000 | 2,860 |
| 2003-06-03 | 282 | 285 | 282 | 285 | 41,000 | 2,850 |
| 2003-06-02 | 282 | 283 | 281 | 282 | 27,000 | 2,820 |
| 2003-05-30 | 283 | 284 | 283 | 283 | 26,000 | 2,830 |
| 2003-05-29 | 282 | 283 | 282 | 283 | 22,000 | 2,830 |
| 2003-05-28 | 282 | 283 | 280 | 281 | 45,000 | 2,810 |
| 2003-05-27 | 281 | 283 | 280 | 280 | 18,000 | 2,800 |
| 2003-05-26 | 280 | 282 | 279 | 281 | 42,000 | 2,810 |
| 2003-05-23 | 283 | 283 | 279 | 282 | 41,000 | 2,820 |
| 2003-05-22 | 284 | 284 | 282 | 282 | 13,000 | 2,820 |
| 2003-05-21 | 280 | 285 | 280 | 283 | 47,000 | 2,830 |
| 2003-05-20 | 282 | 283 | 280 | 282 | 48,000 | 2,820 |
| 2003-05-19 | 283 | 283 | 280 | 283 | 34,000 | 2,830 |
| 2003-05-16 | 281 | 287 | 281 | 283 | 36,000 | 2,830 |
| 2003-05-15 | 281 | 282 | 277 | 282 | 67,000 | 2,820 |
| 2003-05-14 | 281 | 281 | 280 | 280 | 17,000 | 2,800 |
| 2003-05-13 | 281 | 281 | 280 | 281 | 20,000 | 2,810 |
| 2003-05-12 | 281 | 281 | 279 | 281 | 7,000 | 2,810 |
| 2003-05-09 | 281 | 281 | 279 | 281 | 42,000 | 2,810 |
| 2003-05-08 | 282 | 282 | 279 | 280 | 41,000 | 2,800 |
| 2003-05-07 | 282 | 282 | 280 | 282 | 34,000 | 2,820 |
| 2003-05-06 | 282 | 282 | 279 | 282 | 37,000 | 2,820 |
| 2003-05-02 | 282 | 282 | 279 | 282 | 40,000 | 2,820 |
| 2003-05-01 | 281 | 283 | 279 | 282 | 48,000 | 2,820 |
| 2003-04-30 | 285 | 287 | 282 | 282 | 47,000 | 2,820 |
| 2003-04-28 | 283 | 288 | 283 | 285 | 62,000 | 2,850 |
| 2003-04-25 | 287 | 288 | 284 | 288 | 42,000 | 2,880 |
| 2003-04-24 | 286 | 288 | 283 | 287 | 87,000 | 2,870 |
| 2003-04-23 | 288 | 289 | 286 | 288 | 26,000 | 2,880 |
| 2003-04-22 | 290 | 290 | 287 | 289 | 43,000 | 2,890 |
| 2003-04-21 | 288 | 289 | 286 | 289 | 96,000 | 2,890 |
| 2003-04-18 | 293 | 293 | 290 | 291 | 69,000 | 2,910 |
| 2003-04-17 | 291 | 292 | 291 | 292 | 16,000 | 2,920 |
| 2003-04-16 | 293 | 293 | 291 | 293 | 12,000 | 2,930 |
| 2003-04-15 | 293 | 293 | 290 | 293 | 36,000 | 2,930 |
| 2003-04-14 | 292 | 293 | 290 | 293 | 30,000 | 2,930 |
| 2003-04-11 | 290 | 292 | 289 | 291 | 37,000 | 2,910 |
| 2003-04-10 | 290 | 291 | 290 | 290 | 18,000 | 2,900 |
| 2003-04-09 | 290 | 293 | 290 | 293 | 28,000 | 2,930 |
| 2003-04-08 | 291 | 293 | 290 | 292 | 52,000 | 2,920 |
| 2003-04-07 | 293 | 294 | 291 | 294 | 16,000 | 2,940 |
| 2003-04-04 | 294 | 295 | 290 | 294 | 38,000 | 2,940 |
| 2003-04-03 | 295 | 295 | 291 | 294 | 27,000 | 2,940 |
| 2003-04-02 | 294 | 295 | 292 | 295 | 34,000 | 2,950 |
| 2003-04-01 | 299 | 299 | 292 | 295 | 51,000 | 2,950 |
| 2003-03-31 | 303 | 303 | 300 | 300 | 19,000 | 3,000 |
| 2003-03-28 | 298 | 302 | 298 | 302 | 36,000 | 3,020 |
| 2003-03-27 | 297 | 299 | 294 | 299 | 27,000 | 2,990 |
| 2003-03-26 | 292 | 298 | 292 | 297 | 50,000 | 2,970 |
| 2003-03-25 | 299 | 299 | 295 | 296 | 31,000 | 2,960 |
| 2003-03-24 | 289 | 299 | 289 | 299 | 52,000 | 2,990 |
| 2003-03-20 | 289 | 289 | 288 | 289 | 49,000 | 2,890 |
| 2003-03-19 | 287 | 288 | 286 | 288 | 35,000 | 2,880 |
| 2003-03-18 | 287 | 289 | 287 | 288 | 41,000 | 2,880 |
| 2003-03-17 | 287 | 290 | 286 | 288 | 36,000 | 2,880 |
| 2003-03-14 | 292 | 292 | 287 | 287 | 256,000 | 2,870 |
| 2003-03-13 | 292 | 292 | 291 | 292 | 13,000 | 2,920 |
| 2003-03-12 | 290 | 292 | 288 | 292 | 40,000 | 2,920 |
| 2003-03-11 | 291 | 295 | 288 | 292 | 92,000 | 2,920 |
| 2003-03-10 | 288 | 291 | 287 | 291 | 42,000 | 2,910 |
| 2003-03-07 | 290 | 290 | 287 | 288 | 44,000 | 2,880 |
| 2003-03-06 | 289 | 290 | 288 | 290 | 43,000 | 2,900 |
| 2003-03-05 | 290 | 292 | 289 | 289 | 47,000 | 2,890 |
| 2003-03-04 | 291 | 293 | 289 | 293 | 28,000 | 2,930 |
| 2003-03-03 | 291 | 291 | 286 | 291 | 44,000 | 2,910 |
| 2003-02-28 | 290 | 292 | 289 | 291 | 32,000 | 2,910 |
| 2003-02-27 | 292 | 292 | 289 | 290 | 60,000 | 2,900 |
| 2003-02-26 | 292 | 294 | 287 | 291 | 43,000 | 2,910 |
| 2003-02-25 | 292 | 293 | 291 | 291 | 39,000 | 2,910 |
| 2003-02-24 | 295 | 295 | 292 | 293 | 73,000 | 2,930 |
| 2003-02-21 | 294 | 295 | 293 | 293 | 41,000 | 2,930 |
| 2003-02-20 | 292 | 295 | 292 | 294 | 66,000 | 2,940 |
| 2003-02-19 | 294 | 295 | 292 | 292 | 47,000 | 2,920 |
| 2003-02-18 | 295 | 296 | 293 | 295 | 58,000 | 2,950 |
| 2003-02-17 | 295 | 296 | 294 | 295 | 26,000 | 2,950 |
| 2003-02-14 | 295 | 296 | 293 | 296 | 77,000 | 2,960 |
| 2003-02-13 | 295 | 297 | 294 | 297 | 47,000 | 2,970 |
| 2003-02-12 | 295 | 297 | 295 | 296 | 38,000 | 2,960 |
| 2003-02-10 | 296 | 297 | 295 | 297 | 23,000 | 2,970 |
| 2003-02-07 | 296 | 297 | 293 | 297 | 22,000 | 2,970 |
| 2003-02-06 | 297 | 297 | 292 | 296 | 60,000 | 2,960 |
| 2003-02-05 | 297 | 297 | 296 | 296 | 15,000 | 2,960 |
| 2003-02-04 | 299 | 299 | 295 | 299 | 44,000 | 2,990 |
| 2003-02-03 | 297 | 298 | 294 | 298 | 33,000 | 2,980 |
| 2003-01-31 | 296 | 298 | 294 | 297 | 31,000 | 2,970 |
| 2003-01-30 | 297 | 297 | 292 | 296 | 55,000 | 2,960 |
| 2003-01-29 | 295 | 299 | 291 | 296 | 47,000 | 2,960 |
| 2003-01-28 | 299 | 299 | 297 | 298 | 11,000 | 2,980 |
| 2003-01-27 | 295 | 300 | 295 | 300 | 50,000 | 3,000 |
| 2003-01-24 | 300 | 300 | 299 | 299 | 17,000 | 2,990 |
| 2003-01-23 | 300 | 300 | 299 | 300 | 20,000 | 3,000 |
| 2003-01-22 | 300 | 300 | 298 | 299 | 31,000 | 2,990 |
| 2003-01-21 | 300 | 301 | 299 | 301 | 36,000 | 3,010 |
| 2003-01-20 | 304 | 304 | 300 | 300 | 34,000 | 3,000 |
| 2003-01-17 | 301 | 303 | 301 | 301 | 17,000 | 3,010 |
| 2003-01-16 | 304 | 304 | 301 | 303 | 18,000 | 3,030 |
| 2003-01-15 | 303 | 304 | 301 | 304 | 31,000 | 3,040 |
| 2003-01-14 | 304 | 304 | 300 | 303 | 20,000 | 3,030 |
| 2003-01-10 | 302 | 302 | 299 | 299 | 25,000 | 2,990 |
| 2003-01-09 | 302 | 302 | 299 | 302 | 20,000 | 3,020 |
| 2003-01-08 | 303 | 303 | 300 | 302 | 23,000 | 3,020 |
| 2003-01-07 | 304 | 304 | 303 | 303 | 15,000 | 3,030 |
| 2003-01-06 | 303 | 303 | 300 | 303 | 14,000 | 3,030 |
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
