8563 (株)大東銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 313 | 314 | 309 | 310 | 311,000 | 3,100 |
| 2005-12-29 | 315 | 317 | 311 | 315 | 318,000 | 3,150 |
| 2005-12-28 | 312 | 316 | 312 | 316 | 277,000 | 3,160 |
| 2005-12-27 | 319 | 320 | 315 | 316 | 388,000 | 3,160 |
| 2005-12-26 | 329 | 329 | 319 | 323 | 540,000 | 3,230 |
| 2005-12-22 | 325 | 328 | 324 | 326 | 688,000 | 3,260 |
| 2005-12-21 | 333 | 335 | 327 | 331 | 441,000 | 3,310 |
| 2005-12-20 | 331 | 333 | 323 | 333 | 756,000 | 3,330 |
| 2005-12-19 | 330 | 333 | 326 | 330 | 486,000 | 3,300 |
| 2005-12-16 | 336 | 337 | 331 | 331 | 705,000 | 3,310 |
| 2005-12-15 | 333 | 337 | 330 | 337 | 1,540,000 | 3,370 |
| 2005-12-14 | 335 | 339 | 331 | 334 | 1,990,000 | 3,340 |
| 2005-12-13 | 336 | 336 | 331 | 332 | 722,000 | 3,320 |
| 2005-12-12 | 338 | 339 | 335 | 336 | 962,000 | 3,360 |
| 2005-12-09 | 326 | 336 | 323 | 333 | 1,211,000 | 3,330 |
| 2005-12-08 | 336 | 336 | 321 | 322 | 1,408,000 | 3,220 |
| 2005-12-07 | 340 | 345 | 334 | 337 | 3,859,000 | 3,370 |
| 2005-12-06 | 325 | 342 | 324 | 334 | 3,604,000 | 3,340 |
| 2005-12-05 | 324 | 326 | 320 | 326 | 1,099,000 | 3,260 |
| 2005-12-02 | 321 | 325 | 318 | 325 | 1,312,000 | 3,250 |
| 2005-12-01 | 319 | 323 | 314 | 323 | 926,000 | 3,230 |
| 2005-11-30 | 311 | 324 | 309 | 324 | 1,439,000 | 3,240 |
| 2005-11-29 | 310 | 315 | 309 | 311 | 605,000 | 3,110 |
| 2005-11-28 | 315 | 318 | 307 | 312 | 787,000 | 3,120 |
| 2005-11-25 | 299 | 314 | 296 | 314 | 1,040,000 | 3,140 |
| 2005-11-24 | 314 | 316 | 301 | 304 | 919,000 | 3,040 |
| 2005-11-22 | 316 | 316 | 310 | 313 | 405,000 | 3,130 |
| 2005-11-21 | 315 | 319 | 309 | 311 | 765,000 | 3,110 |
| 2005-11-18 | 326 | 327 | 316 | 319 | 915,000 | 3,190 |
| 2005-11-17 | 316 | 322 | 313 | 320 | 790,000 | 3,200 |
| 2005-11-16 | 306 | 317 | 306 | 314 | 1,314,000 | 3,140 |
| 2005-11-15 | 325 | 326 | 308 | 316 | 2,593,000 | 3,160 |
| 2005-11-14 | 328 | 337 | 325 | 330 | 6,731,000 | 3,300 |
| 2005-11-11 | 311 | 314 | 308 | 311 | 696,000 | 3,110 |
| 2005-11-10 | 310 | 317 | 305 | 308 | 1,690,000 | 3,080 |
| 2005-11-09 | 307 | 313 | 307 | 309 | 997,000 | 3,090 |
| 2005-11-08 | 319 | 320 | 310 | 312 | 1,873,000 | 3,120 |
| 2005-11-07 | 326 | 328 | 321 | 324 | 1,573,000 | 3,240 |
| 2005-11-04 | 338 | 342 | 331 | 332 | 2,214,000 | 3,320 |
| 2005-11-02 | 339 | 346 | 328 | 331 | 4,727,000 | 3,310 |
| 2005-11-01 | 328 | 335 | 326 | 334 | 2,952,000 | 3,340 |
| 2005-10-31 | 325 | 327 | 320 | 323 | 3,050,000 | 3,230 |
| 2005-10-28 | 325 | 332 | 311 | 319 | 9,332,000 | 3,190 |
| 2005-10-27 | 316 | 323 | 311 | 317 | 6,679,000 | 3,170 |
| 2005-10-26 | 308 | 322 | 304 | 320 | 11,016,000 | 3,200 |
| 2005-10-25 | 292 | 302 | 290 | 301 | 3,385,000 | 3,010 |
| 2005-10-24 | 292 | 293 | 288 | 290 | 802,000 | 2,900 |
| 2005-10-21 | 284 | 293 | 282 | 292 | 1,256,000 | 2,920 |
| 2005-10-20 | 295 | 296 | 286 | 289 | 1,442,000 | 2,890 |
| 2005-10-19 | 293 | 293 | 283 | 286 | 1,401,000 | 2,860 |
| 2005-10-18 | 280 | 290 | 274 | 288 | 1,932,000 | 2,880 |
| 2005-10-17 | 297 | 300 | 283 | 283 | 2,033,000 | 2,830 |
| 2005-10-14 | 303 | 305 | 293 | 296 | 3,067,000 | 2,960 |
| 2005-10-13 | 309 | 312 | 297 | 302 | 18,401,000 | 3,020 |
| 2005-10-12 | 285 | 300 | 279 | 300 | 9,138,000 | 3,000 |
| 2005-10-11 | 263 | 285 | 263 | 280 | 4,314,000 | 2,800 |
| 2005-10-07 | 256 | 268 | 253 | 259 | 3,088,000 | 2,590 |
| 2005-10-06 | 266 | 268 | 255 | 256 | 2,655,000 | 2,560 |
| 2005-10-05 | 274 | 282 | 268 | 274 | 3,830,000 | 2,740 |
| 2005-10-04 | 293 | 305 | 277 | 280 | 11,665,000 | 2,800 |
| 2005-10-03 | 286 | 307 | 278 | 292 | 20,229,000 | 2,920 |
| 2005-09-30 | 277 | 295 | 268 | 287 | 14,750,000 | 2,870 |
| 2005-09-29 | 251 | 288 | 240 | 285 | 18,208,000 | 2,850 |
| 2005-09-28 | 233 | 245 | 227 | 243 | 2,883,000 | 2,430 |
| 2005-09-27 | 231 | 237 | 227 | 229 | 2,412,000 | 2,290 |
| 2005-09-26 | 229 | 233 | 225 | 227 | 1,825,000 | 2,270 |
| 2005-09-22 | 225 | 233 | 223 | 227 | 2,056,000 | 2,270 |
| 2005-09-21 | 237 | 238 | 226 | 231 | 3,208,000 | 2,310 |
| 2005-09-20 | 223 | 244 | 220 | 234 | 9,248,000 | 2,340 |
| 2005-09-16 | 221 | 223 | 217 | 220 | 4,334,000 | 2,200 |
| 2005-09-15 | 224 | 231 | 214 | 226 | 26,927,000 | 2,260 |
| 2005-09-14 | 188 | 237 | 187 | 234 | 24,503,000 | 2,340 |
| 2005-09-13 | 185 | 187 | 183 | 187 | 312,000 | 1,870 |
| 2005-09-12 | 185 | 186 | 183 | 185 | 690,000 | 1,850 |
| 2005-09-09 | 179 | 183 | 179 | 182 | 492,000 | 1,820 |
| 2005-09-08 | 178 | 179 | 178 | 178 | 148,000 | 1,780 |
| 2005-09-07 | 181 | 181 | 179 | 179 | 339,000 | 1,790 |
| 2005-09-06 | 183 | 184 | 180 | 180 | 425,000 | 1,800 |
| 2005-09-05 | 184 | 185 | 182 | 183 | 470,000 | 1,830 |
| 2005-09-02 | 183 | 185 | 182 | 185 | 361,000 | 1,850 |
| 2005-09-01 | 185 | 185 | 182 | 182 | 303,000 | 1,820 |
| 2005-08-31 | 185 | 185 | 182 | 185 | 360,000 | 1,850 |
| 2005-08-30 | 184 | 185 | 184 | 184 | 254,000 | 1,840 |
| 2005-08-29 | 186 | 186 | 182 | 185 | 395,000 | 1,850 |
| 2005-08-26 | 188 | 188 | 185 | 187 | 400,000 | 1,870 |
| 2005-08-25 | 190 | 191 | 186 | 190 | 369,000 | 1,900 |
| 2005-08-24 | 187 | 193 | 186 | 192 | 260,000 | 1,920 |
| 2005-08-23 | 193 | 195 | 189 | 191 | 817,000 | 1,910 |
| 2005-08-22 | 185 | 191 | 183 | 191 | 788,000 | 1,910 |
| 2005-08-19 | 188 | 188 | 183 | 183 | 310,000 | 1,830 |
| 2005-08-18 | 190 | 191 | 186 | 188 | 714,000 | 1,880 |
| 2005-08-17 | 191 | 197 | 188 | 190 | 2,720,000 | 1,900 |
| 2005-08-16 | 184 | 191 | 183 | 191 | 1,570,000 | 1,910 |
| 2005-08-15 | 182 | 184 | 181 | 181 | 248,000 | 1,810 |
| 2005-08-12 | 188 | 189 | 180 | 181 | 1,235,000 | 1,810 |
| 2005-08-11 | 180 | 187 | 178 | 187 | 528,000 | 1,870 |
| 2005-08-10 | 177 | 178 | 176 | 178 | 244,000 | 1,780 |
| 2005-08-09 | 177 | 177 | 175 | 176 | 93,000 | 1,760 |
| 2005-08-08 | 175 | 177 | 175 | 177 | 73,000 | 1,770 |
| 2005-08-05 | 177 | 178 | 176 | 176 | 156,000 | 1,760 |
| 2005-08-04 | 180 | 180 | 177 | 178 | 73,000 | 1,780 |
| 2005-08-03 | 179 | 180 | 178 | 180 | 122,000 | 1,800 |
| 2005-08-02 | 182 | 184 | 180 | 180 | 365,000 | 1,800 |
| 2005-08-01 | 181 | 182 | 180 | 181 | 469,000 | 1,810 |
| 2005-07-29 | 182 | 182 | 180 | 181 | 186,000 | 1,810 |
| 2005-07-28 | 180 | 183 | 180 | 181 | 152,000 | 1,810 |
| 2005-07-27 | 180 | 181 | 179 | 180 | 99,000 | 1,800 |
| 2005-07-26 | 181 | 181 | 179 | 180 | 176,000 | 1,800 |
| 2005-07-25 | 182 | 182 | 180 | 181 | 53,000 | 1,810 |
| 2005-07-22 | 181 | 181 | 180 | 181 | 63,000 | 1,810 |
| 2005-07-21 | 176 | 182 | 176 | 180 | 523,000 | 1,800 |
| 2005-07-20 | 175 | 178 | 173 | 176 | 129,000 | 1,760 |
| 2005-07-19 | 177 | 178 | 176 | 177 | 68,000 | 1,770 |
| 2005-07-15 | 176 | 178 | 174 | 177 | 92,000 | 1,770 |
| 2005-07-14 | 176 | 178 | 175 | 177 | 66,000 | 1,770 |
| 2005-07-13 | 176 | 177 | 175 | 176 | 100,000 | 1,760 |
| 2005-07-12 | 179 | 179 | 176 | 177 | 71,000 | 1,770 |
| 2005-07-11 | 178 | 179 | 178 | 179 | 39,000 | 1,790 |
| 2005-07-08 | 176 | 179 | 176 | 179 | 109,000 | 1,790 |
| 2005-07-07 | 181 | 181 | 176 | 178 | 146,000 | 1,780 |
| 2005-07-06 | 179 | 182 | 179 | 182 | 118,000 | 1,820 |
| 2005-07-05 | 182 | 182 | 179 | 179 | 100,000 | 1,790 |
| 2005-07-04 | 184 | 184 | 182 | 183 | 66,000 | 1,830 |
| 2005-07-01 | 181 | 183 | 181 | 182 | 68,000 | 1,820 |
| 2005-06-30 | 183 | 184 | 181 | 181 | 165,000 | 1,810 |
| 2005-06-29 | 183 | 183 | 182 | 183 | 63,000 | 1,830 |
| 2005-06-28 | 183 | 183 | 181 | 183 | 42,000 | 1,830 |
| 2005-06-27 | 182 | 182 | 181 | 181 | 36,000 | 1,810 |
| 2005-06-24 | 182 | 183 | 180 | 183 | 132,000 | 1,830 |
| 2005-06-23 | 182 | 184 | 182 | 182 | 43,000 | 1,820 |
| 2005-06-22 | 185 | 185 | 182 | 182 | 75,000 | 1,820 |
| 2005-06-21 | 183 | 183 | 182 | 183 | 36,000 | 1,830 |
| 2005-06-20 | 181 | 186 | 181 | 183 | 101,000 | 1,830 |
| 2005-06-17 | 184 | 184 | 180 | 181 | 335,000 | 1,810 |
| 2005-06-16 | 183 | 186 | 181 | 184 | 322,000 | 1,840 |
| 2005-06-15 | 190 | 193 | 185 | 187 | 519,000 | 1,870 |
| 2005-06-14 | 190 | 190 | 190 | 190 | 103,000 | 1,900 |
| 2005-06-13 | 189 | 191 | 188 | 190 | 113,000 | 1,900 |
| 2005-06-10 | 188 | 189 | 186 | 189 | 178,000 | 1,890 |
| 2005-06-09 | 186 | 188 | 183 | 186 | 237,000 | 1,860 |
| 2005-06-08 | 183 | 186 | 181 | 185 | 81,000 | 1,850 |
| 2005-06-07 | 183 | 184 | 181 | 183 | 144,000 | 1,830 |
| 2005-06-06 | 185 | 187 | 180 | 181 | 230,000 | 1,810 |
| 2005-06-03 | 178 | 183 | 177 | 183 | 188,000 | 1,830 |
| 2005-06-02 | 176 | 178 | 175 | 176 | 135,000 | 1,760 |
| 2005-06-01 | 174 | 178 | 174 | 178 | 130,000 | 1,780 |
| 2005-05-31 | 171 | 173 | 171 | 173 | 48,000 | 1,730 |
| 2005-05-30 | 167 | 173 | 167 | 173 | 67,000 | 1,730 |
| 2005-05-27 | 171 | 171 | 169 | 169 | 52,000 | 1,690 |
| 2005-05-26 | 171 | 171 | 168 | 171 | 73,000 | 1,710 |
| 2005-05-25 | 171 | 172 | 168 | 170 | 107,000 | 1,700 |
| 2005-05-24 | 175 | 176 | 171 | 173 | 255,000 | 1,730 |
| 2005-05-23 | 178 | 178 | 174 | 175 | 373,000 | 1,750 |
| 2005-05-20 | 181 | 183 | 179 | 182 | 105,000 | 1,820 |
| 2005-05-19 | 177 | 181 | 177 | 181 | 75,000 | 1,810 |
| 2005-05-18 | 175 | 177 | 174 | 176 | 89,000 | 1,760 |
| 2005-05-17 | 185 | 185 | 174 | 174 | 136,000 | 1,740 |
| 2005-05-16 | 187 | 187 | 183 | 184 | 67,000 | 1,840 |
| 2005-05-13 | 187 | 187 | 185 | 187 | 76,000 | 1,870 |
| 2005-05-12 | 188 | 190 | 186 | 190 | 68,000 | 1,900 |
| 2005-05-11 | 190 | 190 | 187 | 188 | 81,000 | 1,880 |
| 2005-05-10 | 193 | 193 | 190 | 192 | 49,000 | 1,920 |
| 2005-05-09 | 193 | 193 | 190 | 192 | 108,000 | 1,920 |
| 2005-05-06 | 190 | 192 | 189 | 191 | 92,000 | 1,910 |
| 2005-05-02 | 185 | 188 | 183 | 186 | 130,000 | 1,860 |
| 2005-04-28 | 181 | 184 | 181 | 184 | 51,000 | 1,840 |
| 2005-04-27 | 183 | 184 | 180 | 180 | 71,000 | 1,800 |
| 2005-04-26 | 183 | 183 | 181 | 182 | 207,000 | 1,820 |
| 2005-04-25 | 187 | 189 | 185 | 188 | 50,000 | 1,880 |
| 2005-04-22 | 192 | 192 | 187 | 189 | 75,000 | 1,890 |
| 2005-04-21 | 181 | 189 | 180 | 187 | 211,000 | 1,870 |
| 2005-04-20 | 191 | 194 | 190 | 190 | 126,000 | 1,900 |
| 2005-04-19 | 182 | 188 | 182 | 188 | 205,000 | 1,880 |
| 2005-04-18 | 185 | 185 | 174 | 182 | 252,000 | 1,820 |
| 2005-04-15 | 185 | 191 | 185 | 189 | 140,000 | 1,890 |
| 2005-04-14 | 193 | 197 | 191 | 193 | 114,000 | 1,930 |
| 2005-04-13 | 199 | 199 | 195 | 198 | 120,000 | 1,980 |
| 2005-04-12 | 201 | 202 | 197 | 197 | 244,000 | 1,970 |
| 2005-04-11 | 203 | 204 | 202 | 203 | 85,000 | 2,030 |
| 2005-04-08 | 204 | 205 | 202 | 204 | 154,000 | 2,040 |
| 2005-04-07 | 208 | 210 | 199 | 205 | 215,000 | 2,050 |
| 2005-04-06 | 211 | 212 | 206 | 208 | 176,000 | 2,080 |
| 2005-04-05 | 212 | 213 | 209 | 212 | 107,000 | 2,120 |
| 2005-04-04 | 215 | 215 | 209 | 212 | 278,000 | 2,120 |
| 2005-04-01 | 216 | 218 | 213 | 218 | 60,000 | 2,180 |
| 2005-03-31 | 215 | 216 | 211 | 216 | 97,000 | 2,160 |
| 2005-03-30 | 210 | 215 | 207 | 207 | 234,000 | 2,070 |
| 2005-03-29 | 218 | 220 | 210 | 213 | 164,000 | 2,130 |
| 2005-03-28 | 216 | 220 | 210 | 220 | 127,000 | 2,200 |
| 2005-03-25 | 228 | 228 | 220 | 221 | 203,000 | 2,210 |
| 2005-03-24 | 220 | 226 | 220 | 224 | 111,000 | 2,240 |
| 2005-03-23 | 224 | 225 | 218 | 221 | 215,000 | 2,210 |
| 2005-03-22 | 226 | 237 | 216 | 226 | 711,000 | 2,260 |
| 2005-03-18 | 220 | 225 | 220 | 221 | 170,000 | 2,210 |
| 2005-03-17 | 218 | 220 | 215 | 219 | 227,000 | 2,190 |
| 2005-03-16 | 220 | 223 | 218 | 219 | 135,000 | 2,190 |
| 2005-03-15 | 229 | 229 | 218 | 225 | 419,000 | 2,250 |
| 2005-03-14 | 229 | 231 | 224 | 229 | 724,000 | 2,290 |
| 2005-03-11 | 215 | 221 | 215 | 219 | 1,072,000 | 2,190 |
| 2005-03-10 | 202 | 210 | 202 | 208 | 387,000 | 2,080 |
| 2005-03-09 | 201 | 204 | 201 | 204 | 94,000 | 2,040 |
| 2005-03-08 | 204 | 204 | 202 | 203 | 111,000 | 2,030 |
| 2005-03-07 | 205 | 205 | 202 | 204 | 174,000 | 2,040 |
| 2005-03-04 | 205 | 205 | 203 | 205 | 69,000 | 2,050 |
| 2005-03-03 | 205 | 205 | 203 | 204 | 113,000 | 2,040 |
| 2005-03-02 | 204 | 205 | 203 | 203 | 105,000 | 2,030 |
| 2005-03-01 | 203 | 204 | 202 | 204 | 89,000 | 2,040 |
| 2005-02-28 | 201 | 204 | 200 | 201 | 153,000 | 2,010 |
| 2005-02-25 | 201 | 203 | 200 | 200 | 131,000 | 2,000 |
| 2005-02-24 | 200 | 201 | 198 | 200 | 105,000 | 2,000 |
| 2005-02-23 | 198 | 200 | 198 | 199 | 103,000 | 1,990 |
| 2005-02-22 | 203 | 203 | 200 | 200 | 204,000 | 2,000 |
| 2005-02-21 | 202 | 202 | 199 | 201 | 143,000 | 2,010 |
| 2005-02-18 | 200 | 203 | 200 | 201 | 173,000 | 2,010 |
| 2005-02-17 | 200 | 203 | 199 | 202 | 186,000 | 2,020 |
| 2005-02-16 | 203 | 203 | 200 | 201 | 124,000 | 2,010 |
| 2005-02-15 | 205 | 205 | 202 | 203 | 247,000 | 2,030 |
| 2005-02-14 | 205 | 207 | 204 | 204 | 453,000 | 2,040 |
| 2005-02-10 | 198 | 199 | 196 | 199 | 185,000 | 1,990 |
| 2005-02-09 | 198 | 200 | 196 | 196 | 199,000 | 1,960 |
| 2005-02-08 | 200 | 200 | 197 | 198 | 275,000 | 1,980 |
| 2005-02-07 | 197 | 201 | 197 | 200 | 503,000 | 2,000 |
| 2005-02-04 | 193 | 195 | 192 | 193 | 309,000 | 1,930 |
| 2005-02-03 | 201 | 202 | 195 | 197 | 664,000 | 1,970 |
| 2005-02-02 | 185 | 212 | 185 | 202 | 3,907,000 | 2,020 |
| 2005-02-01 | 185 | 185 | 183 | 185 | 153,000 | 1,850 |
| 2005-01-31 | 185 | 185 | 182 | 185 | 142,000 | 1,850 |
| 2005-01-28 | 182 | 184 | 182 | 184 | 59,000 | 1,840 |
| 2005-01-27 | 184 | 185 | 182 | 184 | 155,000 | 1,840 |
| 2005-01-26 | 186 | 186 | 184 | 184 | 95,000 | 1,840 |
| 2005-01-25 | 188 | 188 | 184 | 184 | 155,000 | 1,840 |
| 2005-01-24 | 187 | 188 | 182 | 185 | 153,000 | 1,850 |
| 2005-01-21 | 178 | 185 | 178 | 182 | 191,000 | 1,820 |
| 2005-01-20 | 182 | 183 | 179 | 182 | 212,000 | 1,820 |
| 2005-01-19 | 185 | 186 | 184 | 185 | 124,000 | 1,850 |
| 2005-01-18 | 188 | 189 | 185 | 185 | 149,000 | 1,850 |
| 2005-01-17 | 185 | 188 | 185 | 187 | 165,000 | 1,870 |
| 2005-01-14 | 185 | 186 | 182 | 185 | 206,000 | 1,850 |
| 2005-01-13 | 188 | 188 | 185 | 186 | 106,000 | 1,860 |
| 2005-01-12 | 191 | 191 | 184 | 186 | 329,000 | 1,860 |
| 2005-01-11 | 190 | 192 | 189 | 190 | 279,000 | 1,900 |
| 2005-01-07 | 195 | 198 | 185 | 187 | 754,000 | 1,870 |
| 2005-01-06 | 188 | 192 | 185 | 192 | 663,000 | 1,920 |
| 2005-01-05 | 181 | 185 | 180 | 184 | 516,000 | 1,840 |
| 2005-01-04 | 177 | 180 | 176 | 179 | 213,000 | 1,790 |
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
