8563 (株)大東銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 177 | 178 | 175 | 177 | 29,000 | 1,770 |
| 2006-12-28 | 177 | 179 | 176 | 177 | 91,000 | 1,770 |
| 2006-12-27 | 180 | 181 | 175 | 179 | 168,000 | 1,790 |
| 2006-12-26 | 177 | 179 | 175 | 177 | 204,000 | 1,770 |
| 2006-12-25 | 179 | 183 | 179 | 180 | 119,000 | 1,800 |
| 2006-12-22 | 183 | 184 | 182 | 183 | 194,000 | 1,830 |
| 2006-12-21 | 182 | 183 | 180 | 183 | 391,000 | 1,830 |
| 2006-12-20 | 180 | 182 | 179 | 181 | 163,000 | 1,810 |
| 2006-12-19 | 180 | 182 | 178 | 179 | 338,000 | 1,790 |
| 2006-12-18 | 183 | 183 | 180 | 180 | 111,000 | 1,800 |
| 2006-12-15 | 181 | 183 | 180 | 182 | 253,000 | 1,820 |
| 2006-12-14 | 180 | 182 | 179 | 179 | 326,000 | 1,790 |
| 2006-12-13 | 180 | 181 | 179 | 181 | 196,000 | 1,810 |
| 2006-12-12 | 181 | 181 | 178 | 179 | 206,000 | 1,790 |
| 2006-12-11 | 180 | 181 | 180 | 181 | 208,000 | 1,810 |
| 2006-12-08 | 182 | 182 | 179 | 179 | 462,000 | 1,790 |
| 2006-12-07 | 175 | 183 | 175 | 183 | 556,000 | 1,830 |
| 2006-12-06 | 171 | 178 | 170 | 176 | 488,000 | 1,760 |
| 2006-12-05 | 172 | 176 | 170 | 170 | 604,000 | 1,700 |
| 2006-12-04 | 170 | 173 | 170 | 172 | 301,000 | 1,720 |
| 2006-12-01 | 174 | 175 | 171 | 172 | 364,000 | 1,720 |
| 2006-11-30 | 168 | 174 | 167 | 174 | 883,000 | 1,740 |
| 2006-11-29 | 166 | 172 | 165 | 167 | 566,000 | 1,670 |
| 2006-11-28 | 157 | 165 | 156 | 163 | 518,000 | 1,630 |
| 2006-11-27 | 150 | 162 | 150 | 162 | 597,000 | 1,620 |
| 2006-11-24 | 153 | 153 | 149 | 152 | 379,000 | 1,520 |
| 2006-11-22 | 150 | 154 | 147 | 153 | 621,000 | 1,530 |
| 2006-11-21 | 152 | 153 | 148 | 149 | 407,000 | 1,490 |
| 2006-11-20 | 157 | 157 | 150 | 151 | 378,000 | 1,510 |
| 2006-11-17 | 163 | 163 | 158 | 158 | 371,000 | 1,580 |
| 2006-11-16 | 164 | 166 | 163 | 163 | 169,000 | 1,630 |
| 2006-11-15 | 164 | 166 | 162 | 163 | 307,000 | 1,630 |
| 2006-11-14 | 161 | 165 | 160 | 162 | 562,000 | 1,620 |
| 2006-11-13 | 165 | 165 | 159 | 159 | 366,000 | 1,590 |
| 2006-11-10 | 167 | 168 | 164 | 164 | 198,000 | 1,640 |
| 2006-11-09 | 170 | 170 | 167 | 167 | 112,000 | 1,670 |
| 2006-11-08 | 170 | 171 | 167 | 167 | 180,000 | 1,670 |
| 2006-11-07 | 177 | 177 | 170 | 170 | 103,000 | 1,700 |
| 2006-11-06 | 172 | 176 | 170 | 176 | 187,000 | 1,760 |
| 2006-11-02 | 173 | 173 | 169 | 172 | 46,000 | 1,720 |
| 2006-11-01 | 173 | 174 | 170 | 172 | 155,000 | 1,720 |
| 2006-10-31 | 171 | 172 | 169 | 170 | 181,000 | 1,700 |
| 2006-10-30 | 169 | 171 | 169 | 169 | 160,000 | 1,690 |
| 2006-10-27 | 175 | 176 | 172 | 172 | 123,000 | 1,720 |
| 2006-10-26 | 178 | 179 | 173 | 176 | 193,000 | 1,760 |
| 2006-10-25 | 178 | 179 | 175 | 175 | 65,000 | 1,750 |
| 2006-10-24 | 180 | 182 | 177 | 178 | 285,000 | 1,780 |
| 2006-10-23 | 173 | 178 | 173 | 177 | 235,000 | 1,770 |
| 2006-10-20 | 173 | 175 | 171 | 173 | 144,000 | 1,730 |
| 2006-10-19 | 170 | 174 | 169 | 174 | 268,000 | 1,740 |
| 2006-10-18 | 168 | 168 | 165 | 167 | 335,000 | 1,670 |
| 2006-10-17 | 169 | 169 | 167 | 168 | 283,000 | 1,680 |
| 2006-10-16 | 169 | 171 | 163 | 169 | 693,000 | 1,690 |
| 2006-10-13 | 171 | 173 | 171 | 173 | 144,000 | 1,730 |
| 2006-10-12 | 166 | 175 | 166 | 170 | 176,000 | 1,700 |
| 2006-10-11 | 177 | 177 | 170 | 171 | 154,000 | 1,710 |
| 2006-10-10 | 176 | 179 | 173 | 177 | 110,000 | 1,770 |
| 2006-10-06 | 182 | 182 | 178 | 179 | 137,000 | 1,790 |
| 2006-10-05 | 179 | 182 | 178 | 182 | 143,000 | 1,820 |
| 2006-10-04 | 182 | 183 | 176 | 176 | 189,000 | 1,760 |
| 2006-10-03 | 180 | 183 | 180 | 180 | 118,000 | 1,800 |
| 2006-10-02 | 181 | 182 | 179 | 182 | 107,000 | 1,820 |
| 2006-09-29 | 180 | 181 | 179 | 179 | 87,000 | 1,790 |
| 2006-09-28 | 181 | 182 | 179 | 180 | 143,000 | 1,800 |
| 2006-09-27 | 175 | 182 | 175 | 181 | 159,000 | 1,810 |
| 2006-09-26 | 179 | 180 | 178 | 178 | 68,000 | 1,780 |
| 2006-09-25 | 180 | 181 | 177 | 181 | 146,000 | 1,810 |
| 2006-09-22 | 179 | 182 | 179 | 179 | 323,000 | 1,790 |
| 2006-09-21 | 185 | 186 | 182 | 184 | 100,000 | 1,840 |
| 2006-09-20 | 188 | 188 | 184 | 184 | 116,000 | 1,840 |
| 2006-09-19 | 187 | 190 | 186 | 187 | 84,000 | 1,870 |
| 2006-09-15 | 187 | 187 | 185 | 186 | 105,000 | 1,860 |
| 2006-09-14 | 186 | 189 | 186 | 187 | 65,000 | 1,870 |
| 2006-09-13 | 189 | 190 | 186 | 186 | 159,000 | 1,860 |
| 2006-09-12 | 191 | 191 | 187 | 187 | 117,000 | 1,870 |
| 2006-09-11 | 196 | 196 | 190 | 190 | 78,000 | 1,900 |
| 2006-09-08 | 191 | 194 | 190 | 193 | 301,000 | 1,930 |
| 2006-09-07 | 191 | 192 | 191 | 191 | 109,000 | 1,910 |
| 2006-09-06 | 194 | 196 | 193 | 193 | 171,000 | 1,930 |
| 2006-09-05 | 194 | 195 | 190 | 194 | 145,000 | 1,940 |
| 2006-09-04 | 193 | 196 | 192 | 194 | 132,000 | 1,940 |
| 2006-09-01 | 191 | 191 | 190 | 191 | 62,000 | 1,910 |
| 2006-08-31 | 193 | 196 | 191 | 193 | 135,000 | 1,930 |
| 2006-08-30 | 193 | 193 | 189 | 192 | 59,000 | 1,920 |
| 2006-08-29 | 191 | 193 | 191 | 192 | 149,000 | 1,920 |
| 2006-08-28 | 200 | 200 | 191 | 192 | 214,000 | 1,920 |
| 2006-08-25 | 201 | 201 | 198 | 198 | 126,000 | 1,980 |
| 2006-08-24 | 201 | 203 | 199 | 200 | 211,000 | 2,000 |
| 2006-08-23 | 206 | 206 | 203 | 204 | 183,000 | 2,040 |
| 2006-08-22 | 203 | 208 | 203 | 205 | 393,000 | 2,050 |
| 2006-08-21 | 202 | 204 | 201 | 201 | 190,000 | 2,010 |
| 2006-08-18 | 202 | 202 | 199 | 201 | 207,000 | 2,010 |
| 2006-08-17 | 198 | 200 | 195 | 197 | 366,000 | 1,970 |
| 2006-08-16 | 195 | 196 | 194 | 196 | 158,000 | 1,960 |
| 2006-08-15 | 193 | 194 | 191 | 193 | 127,000 | 1,930 |
| 2006-08-14 | 190 | 193 | 189 | 193 | 138,000 | 1,930 |
| 2006-08-11 | 191 | 193 | 187 | 188 | 265,000 | 1,880 |
| 2006-08-10 | 185 | 188 | 185 | 186 | 111,000 | 1,860 |
| 2006-08-09 | 185 | 188 | 184 | 188 | 91,000 | 1,880 |
| 2006-08-08 | 185 | 185 | 182 | 185 | 89,000 | 1,850 |
| 2006-08-07 | 186 | 187 | 185 | 185 | 124,000 | 1,850 |
| 2006-08-04 | 188 | 188 | 187 | 187 | 69,000 | 1,870 |
| 2006-08-03 | 191 | 191 | 187 | 188 | 180,000 | 1,880 |
| 2006-08-02 | 187 | 192 | 187 | 192 | 111,000 | 1,920 |
| 2006-08-01 | 192 | 192 | 189 | 189 | 76,000 | 1,890 |
| 2006-07-31 | 191 | 193 | 189 | 191 | 174,000 | 1,910 |
| 2006-07-28 | 189 | 190 | 186 | 189 | 99,000 | 1,890 |
| 2006-07-27 | 186 | 188 | 182 | 188 | 133,000 | 1,880 |
| 2006-07-26 | 191 | 192 | 185 | 186 | 194,000 | 1,860 |
| 2006-07-25 | 196 | 196 | 191 | 192 | 84,000 | 1,920 |
| 2006-07-24 | 194 | 194 | 186 | 193 | 156,000 | 1,930 |
| 2006-07-21 | 190 | 195 | 190 | 194 | 112,000 | 1,940 |
| 2006-07-20 | 191 | 197 | 191 | 197 | 252,000 | 1,970 |
| 2006-07-19 | 193 | 197 | 183 | 185 | 531,000 | 1,850 |
| 2006-07-18 | 204 | 206 | 191 | 191 | 547,000 | 1,910 |
| 2006-07-14 | 215 | 216 | 211 | 211 | 387,000 | 2,110 |
| 2006-07-13 | 212 | 219 | 212 | 215 | 852,000 | 2,150 |
| 2006-07-12 | 212 | 223 | 212 | 219 | 2,308,000 | 2,190 |
| 2006-07-11 | 207 | 214 | 204 | 211 | 1,033,000 | 2,110 |
| 2006-07-10 | 199 | 205 | 197 | 203 | 156,000 | 2,030 |
| 2006-07-07 | 204 | 205 | 200 | 201 | 157,000 | 2,010 |
| 2006-07-06 | 208 | 208 | 203 | 205 | 99,000 | 2,050 |
| 2006-07-05 | 208 | 210 | 207 | 208 | 114,000 | 2,080 |
| 2006-07-04 | 211 | 213 | 209 | 211 | 192,000 | 2,110 |
| 2006-07-03 | 207 | 210 | 207 | 210 | 136,000 | 2,100 |
| 2006-06-30 | 209 | 209 | 204 | 207 | 211,000 | 2,070 |
| 2006-06-29 | 206 | 206 | 201 | 201 | 262,000 | 2,010 |
| 2006-06-28 | 201 | 205 | 201 | 202 | 166,000 | 2,020 |
| 2006-06-27 | 204 | 204 | 200 | 203 | 179,000 | 2,030 |
| 2006-06-26 | 201 | 202 | 198 | 201 | 142,000 | 2,010 |
| 2006-06-23 | 201 | 202 | 198 | 202 | 176,000 | 2,020 |
| 2006-06-22 | 202 | 203 | 198 | 202 | 227,000 | 2,020 |
| 2006-06-21 | 204 | 205 | 196 | 197 | 307,000 | 1,970 |
| 2006-06-20 | 208 | 211 | 204 | 205 | 210,000 | 2,050 |
| 2006-06-19 | 207 | 209 | 202 | 207 | 345,000 | 2,070 |
| 2006-06-16 | 199 | 225 | 196 | 206 | 798,000 | 2,060 |
| 2006-06-15 | 192 | 194 | 191 | 193 | 234,000 | 1,930 |
| 2006-06-14 | 187 | 191 | 186 | 189 | 330,000 | 1,890 |
| 2006-06-13 | 190 | 196 | 187 | 187 | 284,000 | 1,870 |
| 2006-06-12 | 183 | 200 | 178 | 192 | 670,000 | 1,920 |
| 2006-06-09 | 174 | 179 | 165 | 178 | 623,000 | 1,780 |
| 2006-06-08 | 179 | 180 | 170 | 170 | 472,000 | 1,700 |
| 2006-06-07 | 185 | 186 | 181 | 184 | 382,000 | 1,840 |
| 2006-06-06 | 191 | 192 | 188 | 190 | 237,000 | 1,900 |
| 2006-06-05 | 194 | 197 | 192 | 193 | 284,000 | 1,930 |
| 2006-06-02 | 196 | 199 | 186 | 199 | 332,000 | 1,990 |
| 2006-06-01 | 199 | 203 | 198 | 201 | 289,000 | 2,010 |
| 2006-05-31 | 203 | 204 | 200 | 200 | 249,000 | 2,000 |
| 2006-05-30 | 212 | 212 | 206 | 207 | 161,000 | 2,070 |
| 2006-05-29 | 214 | 216 | 210 | 212 | 130,000 | 2,120 |
| 2006-05-26 | 210 | 212 | 209 | 210 | 268,000 | 2,100 |
| 2006-05-25 | 207 | 210 | 207 | 209 | 90,000 | 2,090 |
| 2006-05-24 | 212 | 213 | 207 | 210 | 224,000 | 2,100 |
| 2006-05-23 | 216 | 216 | 210 | 211 | 231,000 | 2,110 |
| 2006-05-22 | 215 | 222 | 215 | 217 | 363,000 | 2,170 |
| 2006-05-19 | 215 | 217 | 211 | 214 | 246,000 | 2,140 |
| 2006-05-18 | 208 | 220 | 208 | 218 | 216,000 | 2,180 |
| 2006-05-17 | 223 | 224 | 219 | 223 | 286,000 | 2,230 |
| 2006-05-16 | 229 | 231 | 221 | 225 | 235,000 | 2,250 |
| 2006-05-15 | 231 | 233 | 230 | 231 | 146,000 | 2,310 |
| 2006-05-12 | 232 | 234 | 229 | 229 | 617,000 | 2,290 |
| 2006-05-11 | 231 | 231 | 227 | 227 | 97,000 | 2,270 |
| 2006-05-10 | 236 | 236 | 228 | 228 | 291,000 | 2,280 |
| 2006-05-09 | 240 | 240 | 235 | 235 | 118,000 | 2,350 |
| 2006-05-08 | 240 | 240 | 237 | 238 | 149,000 | 2,380 |
| 2006-05-02 | 233 | 239 | 232 | 238 | 259,000 | 2,380 |
| 2006-05-01 | 237 | 241 | 234 | 238 | 234,000 | 2,380 |
| 2006-04-28 | 243 | 244 | 237 | 242 | 256,000 | 2,420 |
| 2006-04-27 | 246 | 246 | 243 | 243 | 254,000 | 2,430 |
| 2006-04-26 | 245 | 245 | 241 | 242 | 254,000 | 2,420 |
| 2006-04-25 | 235 | 248 | 235 | 245 | 199,000 | 2,450 |
| 2006-04-24 | 242 | 247 | 236 | 236 | 250,000 | 2,360 |
| 2006-04-21 | 247 | 250 | 246 | 247 | 201,000 | 2,470 |
| 2006-04-20 | 258 | 258 | 250 | 251 | 131,000 | 2,510 |
| 2006-04-19 | 258 | 259 | 255 | 255 | 108,000 | 2,550 |
| 2006-04-18 | 245 | 257 | 245 | 254 | 136,000 | 2,540 |
| 2006-04-17 | 257 | 259 | 251 | 251 | 166,000 | 2,510 |
| 2006-04-14 | 255 | 261 | 254 | 256 | 123,000 | 2,560 |
| 2006-04-13 | 260 | 263 | 257 | 259 | 205,000 | 2,590 |
| 2006-04-12 | 264 | 265 | 260 | 260 | 159,000 | 2,600 |
| 2006-04-11 | 269 | 269 | 264 | 266 | 155,000 | 2,660 |
| 2006-04-10 | 270 | 270 | 267 | 269 | 127,000 | 2,690 |
| 2006-04-07 | 269 | 269 | 265 | 267 | 133,000 | 2,670 |
| 2006-04-06 | 266 | 268 | 265 | 268 | 132,000 | 2,680 |
| 2006-04-05 | 272 | 272 | 265 | 265 | 295,000 | 2,650 |
| 2006-04-04 | 274 | 274 | 270 | 271 | 269,000 | 2,710 |
| 2006-04-03 | 268 | 270 | 265 | 269 | 288,000 | 2,690 |
| 2006-03-31 | 269 | 269 | 263 | 264 | 485,000 | 2,640 |
| 2006-03-30 | 253 | 267 | 252 | 262 | 940,000 | 2,620 |
| 2006-03-29 | 245 | 250 | 245 | 249 | 199,000 | 2,490 |
| 2006-03-28 | 247 | 248 | 245 | 246 | 181,000 | 2,460 |
| 2006-03-27 | 249 | 249 | 244 | 247 | 326,000 | 2,470 |
| 2006-03-24 | 246 | 247 | 244 | 246 | 218,000 | 2,460 |
| 2006-03-23 | 247 | 248 | 244 | 246 | 271,000 | 2,460 |
| 2006-03-22 | 246 | 247 | 241 | 246 | 260,000 | 2,460 |
| 2006-03-20 | 243 | 248 | 243 | 248 | 142,000 | 2,480 |
| 2006-03-17 | 249 | 249 | 241 | 246 | 357,000 | 2,460 |
| 2006-03-16 | 254 | 255 | 245 | 246 | 510,000 | 2,460 |
| 2006-03-15 | 264 | 264 | 255 | 256 | 510,000 | 2,560 |
| 2006-03-14 | 265 | 265 | 253 | 256 | 351,000 | 2,560 |
| 2006-03-13 | 250 | 262 | 249 | 255 | 587,000 | 2,550 |
| 2006-03-10 | 250 | 251 | 246 | 247 | 815,000 | 2,470 |
| 2006-03-09 | 250 | 254 | 247 | 254 | 344,000 | 2,540 |
| 2006-03-08 | 252 | 256 | 250 | 250 | 158,000 | 2,500 |
| 2006-03-07 | 252 | 258 | 252 | 254 | 196,000 | 2,540 |
| 2006-03-06 | 262 | 262 | 251 | 256 | 256,000 | 2,560 |
| 2006-03-03 | 256 | 262 | 254 | 258 | 239,000 | 2,580 |
| 2006-03-02 | 263 | 264 | 251 | 257 | 291,000 | 2,570 |
| 2006-03-01 | 263 | 264 | 259 | 259 | 387,000 | 2,590 |
| 2006-02-28 | 273 | 274 | 268 | 269 | 384,000 | 2,690 |
| 2006-02-27 | 267 | 274 | 264 | 266 | 389,000 | 2,660 |
| 2006-02-24 | 266 | 266 | 255 | 261 | 390,000 | 2,610 |
| 2006-02-23 | 250 | 262 | 250 | 258 | 405,000 | 2,580 |
| 2006-02-22 | 263 | 263 | 249 | 251 | 312,000 | 2,510 |
| 2006-02-21 | 225 | 253 | 225 | 248 | 430,000 | 2,480 |
| 2006-02-20 | 239 | 250 | 225 | 225 | 443,000 | 2,250 |
| 2006-02-17 | 263 | 269 | 259 | 259 | 318,000 | 2,590 |
| 2006-02-16 | 268 | 272 | 262 | 266 | 328,000 | 2,660 |
| 2006-02-15 | 282 | 282 | 271 | 272 | 136,000 | 2,720 |
| 2006-02-14 | 267 | 277 | 259 | 277 | 403,000 | 2,770 |
| 2006-02-13 | 286 | 286 | 276 | 276 | 272,000 | 2,760 |
| 2006-02-10 | 296 | 297 | 290 | 291 | 277,000 | 2,910 |
| 2006-02-09 | 295 | 301 | 295 | 297 | 223,000 | 2,970 |
| 2006-02-08 | 299 | 299 | 294 | 295 | 263,000 | 2,950 |
| 2006-02-07 | 295 | 301 | 295 | 299 | 194,000 | 2,990 |
| 2006-02-06 | 294 | 299 | 294 | 298 | 273,000 | 2,980 |
| 2006-02-03 | 300 | 301 | 297 | 299 | 114,000 | 2,990 |
| 2006-02-02 | 303 | 304 | 300 | 301 | 180,000 | 3,010 |
| 2006-02-01 | 298 | 303 | 297 | 300 | 288,000 | 3,000 |
| 2006-01-31 | 308 | 309 | 304 | 307 | 200,000 | 3,070 |
| 2006-01-30 | 311 | 311 | 306 | 308 | 414,000 | 3,080 |
| 2006-01-27 | 309 | 311 | 308 | 311 | 428,000 | 3,110 |
| 2006-01-26 | 309 | 311 | 307 | 308 | 173,000 | 3,080 |
| 2006-01-25 | 303 | 311 | 303 | 304 | 287,000 | 3,040 |
| 2006-01-24 | 294 | 303 | 290 | 301 | 322,000 | 3,010 |
| 2006-01-23 | 278 | 297 | 278 | 289 | 330,000 | 2,890 |
| 2006-01-20 | 302 | 302 | 293 | 293 | 194,000 | 2,930 |
| 2006-01-19 | 277 | 297 | 277 | 295 | 318,000 | 2,950 |
| 2006-01-18 | 301 | 308 | 275 | 287 | 663,000 | 2,870 |
| 2006-01-17 | 303 | 309 | 301 | 301 | 475,000 | 3,010 |
| 2006-01-16 | 310 | 310 | 306 | 307 | 331,000 | 3,070 |
| 2006-01-13 | 310 | 311 | 308 | 309 | 371,000 | 3,090 |
| 2006-01-12 | 312 | 315 | 309 | 311 | 413,000 | 3,110 |
| 2006-01-11 | 304 | 310 | 304 | 309 | 395,000 | 3,090 |
| 2006-01-10 | 309 | 312 | 303 | 306 | 673,000 | 3,060 |
| 2006-01-06 | 312 | 313 | 309 | 310 | 331,000 | 3,100 |
| 2006-01-05 | 318 | 318 | 311 | 313 | 364,000 | 3,130 |
| 2006-01-04 | 313 | 316 | 310 | 315 | 218,000 | 3,150 |
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
