8563 (株)大東銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 171 | 175 | 171 | 175 | 158,000 | 1,750 |
| 2004-12-29 | 173 | 173 | 169 | 171 | 291,000 | 1,710 |
| 2004-12-28 | 164 | 171 | 163 | 170 | 364,000 | 1,700 |
| 2004-12-27 | 165 | 165 | 163 | 165 | 138,000 | 1,650 |
| 2004-12-24 | 163 | 165 | 162 | 164 | 238,000 | 1,640 |
| 2004-12-22 | 163 | 163 | 160 | 162 | 132,000 | 1,620 |
| 2004-12-21 | 163 | 163 | 160 | 161 | 170,000 | 1,610 |
| 2004-12-20 | 161 | 164 | 161 | 162 | 164,000 | 1,620 |
| 2004-12-17 | 157 | 161 | 157 | 161 | 173,000 | 1,610 |
| 2004-12-16 | 157 | 159 | 156 | 158 | 217,000 | 1,580 |
| 2004-12-15 | 161 | 161 | 158 | 158 | 117,000 | 1,580 |
| 2004-12-14 | 164 | 164 | 160 | 161 | 261,000 | 1,610 |
| 2004-12-13 | 161 | 165 | 161 | 164 | 195,000 | 1,640 |
| 2004-12-10 | 162 | 163 | 162 | 162 | 186,000 | 1,620 |
| 2004-12-09 | 165 | 165 | 161 | 163 | 97,000 | 1,630 |
| 2004-12-08 | 163 | 165 | 163 | 163 | 218,000 | 1,630 |
| 2004-12-07 | 166 | 166 | 164 | 164 | 139,000 | 1,640 |
| 2004-12-06 | 166 | 166 | 164 | 165 | 108,000 | 1,650 |
| 2004-12-03 | 166 | 168 | 165 | 165 | 174,000 | 1,650 |
| 2004-12-02 | 166 | 168 | 164 | 165 | 153,000 | 1,650 |
| 2004-12-01 | 166 | 166 | 163 | 164 | 258,000 | 1,640 |
| 2004-11-30 | 166 | 166 | 164 | 166 | 145,000 | 1,660 |
| 2004-11-29 | 166 | 167 | 165 | 166 | 218,000 | 1,660 |
| 2004-11-26 | 170 | 170 | 166 | 167 | 299,000 | 1,670 |
| 2004-11-25 | 175 | 175 | 169 | 170 | 629,000 | 1,700 |
| 2004-11-24 | 165 | 170 | 165 | 168 | 230,000 | 1,680 |
| 2004-11-22 | 166 | 169 | 164 | 167 | 283,000 | 1,670 |
| 2004-11-19 | 172 | 174 | 167 | 169 | 442,000 | 1,690 |
| 2004-11-18 | 170 | 173 | 169 | 170 | 610,000 | 1,700 |
| 2004-11-17 | 166 | 169 | 163 | 168 | 526,000 | 1,680 |
| 2004-11-16 | 174 | 174 | 163 | 165 | 1,023,000 | 1,650 |
| 2004-11-15 | 176 | 183 | 172 | 173 | 1,865,000 | 1,730 |
| 2004-11-12 | 168 | 172 | 168 | 172 | 598,000 | 1,720 |
| 2004-11-11 | 166 | 175 | 164 | 168 | 1,552,000 | 1,680 |
| 2004-11-10 | 162 | 167 | 161 | 166 | 1,041,000 | 1,660 |
| 2004-11-09 | 163 | 164 | 160 | 161 | 872,000 | 1,610 |
| 2004-11-08 | 160 | 161 | 157 | 161 | 2,406,000 | 1,610 |
| 2004-11-05 | 150 | 175 | 150 | 162 | 7,771,000 | 1,620 |
| 2004-11-04 | 143 | 145 | 142 | 142 | 57,000 | 1,420 |
| 2004-11-02 | 140 | 144 | 140 | 140 | 102,000 | 1,400 |
| 2004-11-01 | 139 | 140 | 138 | 139 | 88,000 | 1,390 |
| 2004-10-29 | 139 | 140 | 137 | 138 | 151,000 | 1,380 |
| 2004-10-28 | 141 | 142 | 137 | 141 | 149,000 | 1,410 |
| 2004-10-27 | 146 | 146 | 139 | 140 | 160,000 | 1,400 |
| 2004-10-26 | 149 | 149 | 145 | 145 | 166,000 | 1,450 |
| 2004-10-25 | 148 | 150 | 147 | 148 | 191,000 | 1,480 |
| 2004-10-22 | 151 | 152 | 148 | 151 | 141,000 | 1,510 |
| 2004-10-21 | 153 | 153 | 148 | 151 | 736,000 | 1,510 |
| 2004-10-20 | 142 | 153 | 142 | 153 | 1,368,000 | 1,530 |
| 2004-10-19 | 140 | 142 | 140 | 142 | 23,000 | 1,420 |
| 2004-10-18 | 141 | 141 | 139 | 139 | 61,000 | 1,390 |
| 2004-10-15 | 140 | 141 | 140 | 141 | 45,000 | 1,410 |
| 2004-10-14 | 139 | 141 | 139 | 140 | 47,000 | 1,400 |
| 2004-10-13 | 141 | 142 | 139 | 139 | 155,000 | 1,390 |
| 2004-10-12 | 142 | 143 | 141 | 141 | 97,000 | 1,410 |
| 2004-10-08 | 143 | 145 | 142 | 142 | 76,000 | 1,420 |
| 2004-10-07 | 144 | 145 | 144 | 145 | 54,000 | 1,450 |
| 2004-10-06 | 143 | 144 | 142 | 143 | 81,000 | 1,430 |
| 2004-10-05 | 143 | 144 | 143 | 143 | 37,000 | 1,430 |
| 2004-10-04 | 145 | 145 | 140 | 142 | 96,000 | 1,420 |
| 2004-10-01 | 142 | 144 | 140 | 141 | 107,000 | 1,410 |
| 2004-09-30 | 142 | 145 | 140 | 140 | 53,000 | 1,400 |
| 2004-09-29 | 142 | 142 | 138 | 138 | 40,000 | 1,380 |
| 2004-09-28 | 142 | 143 | 140 | 140 | 26,000 | 1,400 |
| 2004-09-27 | 142 | 143 | 142 | 143 | 52,000 | 1,430 |
| 2004-09-24 | 144 | 144 | 138 | 143 | 112,000 | 1,430 |
| 2004-09-22 | 145 | 145 | 144 | 144 | 53,000 | 1,440 |
| 2004-09-21 | 146 | 148 | 145 | 145 | 30,000 | 1,450 |
| 2004-09-17 | 146 | 149 | 146 | 147 | 51,000 | 1,470 |
| 2004-09-16 | 146 | 146 | 146 | 146 | 21,000 | 1,460 |
| 2004-09-15 | 149 | 149 | 146 | 146 | 87,000 | 1,460 |
| 2004-09-14 | 149 | 149 | 148 | 149 | 34,000 | 1,490 |
| 2004-09-13 | 148 | 149 | 147 | 148 | 44,000 | 1,480 |
| 2004-09-10 | 147 | 148 | 145 | 146 | 261,000 | 1,460 |
| 2004-09-09 | 146 | 147 | 145 | 145 | 35,000 | 1,450 |
| 2004-09-08 | 145 | 147 | 145 | 146 | 27,000 | 1,460 |
| 2004-09-07 | 148 | 148 | 145 | 145 | 52,000 | 1,450 |
| 2004-09-06 | 145 | 148 | 145 | 148 | 52,000 | 1,480 |
| 2004-09-03 | 147 | 147 | 145 | 145 | 65,000 | 1,450 |
| 2004-09-02 | 147 | 147 | 144 | 146 | 33,000 | 1,460 |
| 2004-09-01 | 144 | 148 | 143 | 145 | 63,000 | 1,450 |
| 2004-08-31 | 149 | 149 | 145 | 145 | 65,000 | 1,450 |
| 2004-08-30 | 148 | 149 | 148 | 149 | 21,000 | 1,490 |
| 2004-08-27 | 149 | 149 | 146 | 149 | 32,000 | 1,490 |
| 2004-08-26 | 148 | 150 | 145 | 149 | 64,000 | 1,490 |
| 2004-08-25 | 145 | 147 | 145 | 147 | 23,000 | 1,470 |
| 2004-08-24 | 148 | 148 | 146 | 147 | 24,000 | 1,470 |
| 2004-08-23 | 150 | 150 | 147 | 147 | 33,000 | 1,470 |
| 2004-08-20 | 144 | 150 | 141 | 147 | 55,000 | 1,470 |
| 2004-08-19 | 141 | 145 | 140 | 145 | 33,000 | 1,450 |
| 2004-08-18 | 143 | 144 | 140 | 142 | 29,000 | 1,420 |
| 2004-08-17 | 145 | 149 | 143 | 143 | 44,000 | 1,430 |
| 2004-08-16 | 143 | 148 | 141 | 146 | 65,000 | 1,460 |
| 2004-08-13 | 141 | 146 | 141 | 143 | 91,000 | 1,430 |
| 2004-08-12 | 144 | 148 | 141 | 145 | 237,000 | 1,450 |
| 2004-08-11 | 131 | 145 | 131 | 142 | 151,000 | 1,420 |
| 2004-08-10 | 129 | 130 | 126 | 129 | 131,000 | 1,290 |
| 2004-08-09 | 134 | 134 | 130 | 131 | 52,000 | 1,310 |
| 2004-08-06 | 139 | 140 | 136 | 136 | 118,000 | 1,360 |
| 2004-08-05 | 140 | 142 | 140 | 140 | 55,000 | 1,400 |
| 2004-08-04 | 144 | 144 | 140 | 144 | 93,000 | 1,440 |
| 2004-08-03 | 146 | 146 | 140 | 145 | 96,000 | 1,450 |
| 2004-08-02 | 145 | 146 | 145 | 146 | 61,000 | 1,460 |
| 2004-07-30 | 147 | 148 | 146 | 146 | 41,000 | 1,460 |
| 2004-07-29 | 149 | 149 | 146 | 147 | 27,000 | 1,470 |
| 2004-07-28 | 148 | 150 | 148 | 149 | 43,000 | 1,490 |
| 2004-07-27 | 151 | 153 | 148 | 149 | 50,000 | 1,490 |
| 2004-07-26 | 154 | 155 | 149 | 153 | 124,000 | 1,530 |
| 2004-07-23 | 156 | 156 | 154 | 154 | 39,000 | 1,540 |
| 2004-07-22 | 157 | 157 | 155 | 155 | 46,000 | 1,550 |
| 2004-07-21 | 157 | 160 | 156 | 157 | 146,000 | 1,570 |
| 2004-07-20 | 154 | 159 | 153 | 156 | 81,000 | 1,560 |
| 2004-07-16 | 156 | 156 | 155 | 156 | 53,000 | 1,560 |
| 2004-07-15 | 156 | 158 | 155 | 155 | 93,000 | 1,550 |
| 2004-07-14 | 160 | 160 | 157 | 157 | 196,000 | 1,570 |
| 2004-07-13 | 160 | 162 | 158 | 159 | 115,000 | 1,590 |
| 2004-07-12 | 156 | 160 | 156 | 160 | 78,000 | 1,600 |
| 2004-07-09 | 155 | 157 | 155 | 156 | 146,000 | 1,560 |
| 2004-07-08 | 158 | 160 | 157 | 157 | 84,000 | 1,570 |
| 2004-07-07 | 160 | 161 | 154 | 157 | 172,000 | 1,570 |
| 2004-07-06 | 161 | 163 | 160 | 161 | 87,000 | 1,610 |
| 2004-07-05 | 162 | 162 | 160 | 160 | 110,000 | 1,600 |
| 2004-07-02 | 163 | 163 | 162 | 162 | 95,000 | 1,620 |
| 2004-07-01 | 162 | 164 | 162 | 163 | 76,000 | 1,630 |
| 2004-06-30 | 162 | 164 | 162 | 163 | 125,000 | 1,630 |
| 2004-06-29 | 164 | 164 | 161 | 162 | 111,000 | 1,620 |
| 2004-06-28 | 162 | 164 | 161 | 162 | 118,000 | 1,620 |
| 2004-06-25 | 162 | 162 | 160 | 162 | 138,000 | 1,620 |
| 2004-06-24 | 162 | 162 | 161 | 162 | 70,000 | 1,620 |
| 2004-06-23 | 165 | 165 | 162 | 162 | 103,000 | 1,620 |
| 2004-06-22 | 167 | 167 | 164 | 166 | 124,000 | 1,660 |
| 2004-06-21 | 166 | 166 | 164 | 164 | 105,000 | 1,640 |
| 2004-06-18 | 164 | 168 | 164 | 165 | 109,000 | 1,650 |
| 2004-06-17 | 168 | 168 | 165 | 165 | 90,000 | 1,650 |
| 2004-06-16 | 166 | 168 | 166 | 166 | 128,000 | 1,660 |
| 2004-06-15 | 170 | 170 | 165 | 165 | 208,000 | 1,650 |
| 2004-06-14 | 169 | 171 | 169 | 170 | 182,000 | 1,700 |
| 2004-06-11 | 168 | 170 | 168 | 169 | 208,000 | 1,690 |
| 2004-06-10 | 169 | 172 | 168 | 170 | 66,000 | 1,700 |
| 2004-06-09 | 168 | 172 | 167 | 172 | 68,000 | 1,720 |
| 2004-06-08 | 169 | 172 | 168 | 168 | 92,000 | 1,680 |
| 2004-06-07 | 166 | 170 | 166 | 166 | 80,000 | 1,660 |
| 2004-06-04 | 169 | 169 | 166 | 168 | 69,000 | 1,680 |
| 2004-06-03 | 170 | 170 | 165 | 165 | 94,000 | 1,650 |
| 2004-06-02 | 173 | 173 | 170 | 171 | 72,000 | 1,710 |
| 2004-06-01 | 175 | 175 | 173 | 173 | 24,000 | 1,730 |
| 2004-05-31 | 176 | 176 | 173 | 175 | 48,000 | 1,750 |
| 2004-05-28 | 173 | 176 | 171 | 176 | 106,000 | 1,760 |
| 2004-05-27 | 176 | 176 | 173 | 173 | 57,000 | 1,730 |
| 2004-05-26 | 176 | 179 | 175 | 176 | 140,000 | 1,760 |
| 2004-05-25 | 175 | 177 | 170 | 176 | 210,000 | 1,760 |
| 2004-05-24 | 168 | 180 | 168 | 177 | 343,000 | 1,770 |
| 2004-05-21 | 162 | 168 | 162 | 165 | 138,000 | 1,650 |
| 2004-05-20 | 166 | 170 | 162 | 163 | 100,000 | 1,630 |
| 2004-05-19 | 163 | 169 | 160 | 167 | 115,000 | 1,670 |
| 2004-05-18 | 153 | 161 | 153 | 158 | 166,000 | 1,580 |
| 2004-05-17 | 162 | 162 | 158 | 161 | 186,000 | 1,610 |
| 2004-05-14 | 166 | 168 | 166 | 166 | 117,000 | 1,660 |
| 2004-05-13 | 169 | 171 | 166 | 167 | 177,000 | 1,670 |
| 2004-05-12 | 170 | 172 | 166 | 166 | 103,000 | 1,660 |
| 2004-05-11 | 159 | 174 | 159 | 165 | 207,000 | 1,650 |
| 2004-05-10 | 178 | 178 | 167 | 167 | 299,000 | 1,670 |
| 2004-05-07 | 189 | 189 | 180 | 183 | 140,000 | 1,830 |
| 2004-05-06 | 195 | 195 | 188 | 190 | 113,000 | 1,900 |
| 2004-04-30 | 193 | 194 | 189 | 194 | 220,000 | 1,940 |
| 2004-04-28 | 183 | 196 | 183 | 193 | 405,000 | 1,930 |
| 2004-04-27 | 205 | 205 | 200 | 203 | 84,000 | 2,030 |
| 2004-04-26 | 203 | 212 | 200 | 204 | 123,000 | 2,040 |
| 2004-04-23 | 219 | 219 | 210 | 213 | 159,000 | 2,130 |
| 2004-04-22 | 221 | 222 | 216 | 217 | 105,000 | 2,170 |
| 2004-04-21 | 214 | 223 | 211 | 219 | 188,000 | 2,190 |
| 2004-04-20 | 210 | 221 | 208 | 215 | 210,000 | 2,150 |
| 2004-04-19 | 221 | 221 | 211 | 213 | 216,000 | 2,130 |
| 2004-04-16 | 231 | 232 | 207 | 223 | 340,000 | 2,230 |
| 2004-04-15 | 230 | 240 | 207 | 221 | 608,000 | 2,210 |
| 2004-04-14 | 231 | 242 | 231 | 235 | 715,000 | 2,350 |
| 2004-04-13 | 285 | 285 | 238 | 246 | 2,071,000 | 2,460 |
| 2004-04-12 | 230 | 245 | 225 | 245 | 2,180,000 | 2,450 |
| 2004-04-09 | 189 | 205 | 187 | 195 | 967,000 | 1,950 |
| 2004-04-08 | 178 | 190 | 176 | 190 | 606,000 | 1,900 |
| 2004-04-07 | 174 | 178 | 174 | 178 | 151,000 | 1,780 |
| 2004-04-06 | 180 | 181 | 173 | 174 | 272,000 | 1,740 |
| 2004-04-05 | 179 | 181 | 175 | 176 | 255,000 | 1,760 |
| 2004-04-02 | 178 | 179 | 176 | 176 | 93,000 | 1,760 |
| 2004-04-01 | 183 | 183 | 178 | 178 | 167,000 | 1,780 |
| 2004-03-31 | 176 | 178 | 176 | 178 | 95,000 | 1,780 |
| 2004-03-30 | 181 | 182 | 176 | 178 | 105,000 | 1,780 |
| 2004-03-29 | 182 | 183 | 178 | 180 | 176,000 | 1,800 |
| 2004-03-26 | 182 | 183 | 174 | 177 | 270,000 | 1,770 |
| 2004-03-25 | 180 | 180 | 178 | 178 | 207,000 | 1,780 |
| 2004-03-24 | 175 | 179 | 174 | 177 | 166,000 | 1,770 |
| 2004-03-23 | 177 | 177 | 174 | 175 | 150,000 | 1,750 |
| 2004-03-22 | 181 | 181 | 176 | 177 | 125,000 | 1,770 |
| 2004-03-19 | 172 | 181 | 171 | 174 | 298,000 | 1,740 |
| 2004-03-18 | 173 | 173 | 169 | 172 | 268,000 | 1,720 |
| 2004-03-17 | 173 | 174 | 169 | 173 | 281,000 | 1,730 |
| 2004-03-16 | 174 | 174 | 172 | 173 | 83,000 | 1,730 |
| 2004-03-15 | 175 | 175 | 171 | 175 | 99,000 | 1,750 |
| 2004-03-12 | 175 | 175 | 172 | 172 | 235,000 | 1,720 |
| 2004-03-11 | 176 | 177 | 173 | 177 | 104,000 | 1,770 |
| 2004-03-10 | 176 | 178 | 174 | 177 | 159,000 | 1,770 |
| 2004-03-09 | 178 | 178 | 174 | 175 | 308,000 | 1,750 |
| 2004-03-08 | 176 | 179 | 174 | 176 | 229,000 | 1,760 |
| 2004-03-05 | 178 | 178 | 171 | 172 | 271,000 | 1,720 |
| 2004-03-04 | 165 | 170 | 164 | 168 | 151,000 | 1,680 |
| 2004-03-03 | 164 | 165 | 162 | 165 | 59,000 | 1,650 |
| 2004-03-02 | 166 | 167 | 162 | 162 | 156,000 | 1,620 |
| 2004-03-01 | 164 | 165 | 163 | 165 | 264,000 | 1,650 |
| 2004-02-27 | 162 | 163 | 160 | 163 | 161,000 | 1,630 |
| 2004-02-26 | 164 | 164 | 161 | 162 | 54,000 | 1,620 |
| 2004-02-25 | 163 | 164 | 160 | 161 | 48,000 | 1,610 |
| 2004-02-24 | 168 | 168 | 162 | 164 | 143,000 | 1,640 |
| 2004-02-23 | 167 | 167 | 165 | 167 | 57,000 | 1,670 |
| 2004-02-20 | 164 | 167 | 164 | 167 | 85,000 | 1,670 |
| 2004-02-19 | 167 | 167 | 162 | 163 | 54,000 | 1,630 |
| 2004-02-18 | 161 | 165 | 161 | 165 | 38,000 | 1,650 |
| 2004-02-17 | 163 | 164 | 159 | 164 | 134,000 | 1,640 |
| 2004-02-16 | 167 | 167 | 159 | 160 | 216,000 | 1,600 |
| 2004-02-13 | 172 | 172 | 166 | 167 | 74,000 | 1,670 |
| 2004-02-12 | 165 | 173 | 165 | 171 | 216,000 | 1,710 |
| 2004-02-10 | 163 | 164 | 161 | 164 | 67,000 | 1,640 |
| 2004-02-09 | 160 | 163 | 160 | 160 | 46,000 | 1,600 |
| 2004-02-06 | 161 | 163 | 160 | 160 | 88,000 | 1,600 |
| 2004-02-05 | 160 | 165 | 160 | 163 | 107,000 | 1,630 |
| 2004-02-04 | 168 | 169 | 162 | 162 | 208,000 | 1,620 |
| 2004-02-03 | 166 | 169 | 165 | 166 | 95,000 | 1,660 |
| 2004-02-02 | 165 | 169 | 163 | 166 | 192,000 | 1,660 |
| 2004-01-30 | 167 | 170 | 166 | 166 | 190,000 | 1,660 |
| 2004-01-29 | 169 | 171 | 166 | 167 | 202,000 | 1,670 |
| 2004-01-28 | 173 | 178 | 172 | 172 | 233,000 | 1,720 |
| 2004-01-27 | 178 | 178 | 175 | 175 | 198,000 | 1,750 |
| 2004-01-26 | 180 | 180 | 176 | 179 | 231,000 | 1,790 |
| 2004-01-23 | 181 | 183 | 177 | 182 | 432,000 | 1,820 |
| 2004-01-22 | 185 | 186 | 181 | 183 | 265,000 | 1,830 |
| 2004-01-21 | 183 | 188 | 180 | 186 | 486,000 | 1,860 |
| 2004-01-20 | 198 | 198 | 183 | 184 | 1,870,000 | 1,840 |
| 2004-01-19 | 173 | 185 | 170 | 185 | 2,926,000 | 1,850 |
| 2004-01-16 | 164 | 169 | 154 | 161 | 1,940,000 | 1,610 |
| 2004-01-15 | 177 | 179 | 163 | 166 | 873,000 | 1,660 |
| 2004-01-14 | 185 | 185 | 178 | 179 | 175,000 | 1,790 |
| 2004-01-13 | 187 | 187 | 180 | 180 | 117,000 | 1,800 |
| 2004-01-09 | 186 | 186 | 184 | 184 | 55,000 | 1,840 |
| 2004-01-08 | 185 | 186 | 185 | 185 | 93,000 | 1,850 |
| 2004-01-07 | 190 | 191 | 183 | 185 | 89,000 | 1,850 |
| 2004-01-06 | 193 | 193 | 187 | 187 | 83,000 | 1,870 |
| 2004-01-05 | 189 | 193 | 186 | 193 | 67,000 | 1,930 |
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
