8563 (株)大東銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 113 | 113 | 111 | 111 | 128,000 | 1,110 |
| 2007-12-27 | 115 | 115 | 112 | 114 | 138,000 | 1,140 |
| 2007-12-26 | 114 | 115 | 114 | 115 | 77,000 | 1,150 |
| 2007-12-25 | 115 | 116 | 113 | 113 | 163,000 | 1,130 |
| 2007-12-21 | 113 | 114 | 111 | 114 | 235,000 | 1,140 |
| 2007-12-20 | 115 | 115 | 112 | 112 | 315,000 | 1,120 |
| 2007-12-19 | 114 | 115 | 112 | 113 | 198,000 | 1,130 |
| 2007-12-18 | 110 | 115 | 110 | 114 | 155,000 | 1,140 |
| 2007-12-17 | 115 | 116 | 111 | 111 | 186,000 | 1,110 |
| 2007-12-14 | 118 | 120 | 116 | 116 | 294,000 | 1,160 |
| 2007-12-13 | 122 | 122 | 119 | 119 | 167,000 | 1,190 |
| 2007-12-12 | 120 | 122 | 119 | 122 | 241,000 | 1,220 |
| 2007-12-11 | 120 | 124 | 120 | 122 | 331,000 | 1,220 |
| 2007-12-10 | 119 | 120 | 117 | 119 | 148,000 | 1,190 |
| 2007-12-07 | 118 | 119 | 118 | 118 | 315,000 | 1,180 |
| 2007-12-06 | 117 | 118 | 116 | 117 | 127,000 | 1,170 |
| 2007-12-05 | 115 | 116 | 114 | 116 | 218,000 | 1,160 |
| 2007-12-04 | 117 | 118 | 116 | 116 | 212,000 | 1,160 |
| 2007-12-03 | 119 | 120 | 117 | 118 | 441,000 | 1,180 |
| 2007-11-30 | 115 | 117 | 115 | 116 | 417,000 | 1,160 |
| 2007-11-29 | 117 | 118 | 114 | 116 | 380,000 | 1,160 |
| 2007-11-28 | 115 | 116 | 113 | 114 | 308,000 | 1,140 |
| 2007-11-27 | 115 | 115 | 112 | 114 | 512,000 | 1,140 |
| 2007-11-26 | 117 | 119 | 115 | 118 | 269,000 | 1,180 |
| 2007-11-22 | 116 | 118 | 115 | 115 | 165,000 | 1,150 |
| 2007-11-21 | 119 | 120 | 116 | 117 | 108,000 | 1,170 |
| 2007-11-20 | 120 | 121 | 115 | 118 | 290,000 | 1,180 |
| 2007-11-19 | 122 | 122 | 119 | 120 | 159,000 | 1,200 |
| 2007-11-16 | 122 | 122 | 119 | 122 | 367,000 | 1,220 |
| 2007-11-15 | 125 | 127 | 123 | 123 | 688,000 | 1,230 |
| 2007-11-14 | 129 | 134 | 129 | 134 | 204,000 | 1,340 |
| 2007-11-13 | 124 | 128 | 124 | 127 | 116,000 | 1,270 |
| 2007-11-12 | 125 | 127 | 125 | 125 | 206,000 | 1,250 |
| 2007-11-09 | 127 | 130 | 127 | 128 | 239,000 | 1,280 |
| 2007-11-08 | 133 | 134 | 127 | 128 | 356,000 | 1,280 |
| 2007-11-07 | 138 | 138 | 135 | 135 | 114,000 | 1,350 |
| 2007-11-06 | 135 | 139 | 135 | 138 | 82,000 | 1,380 |
| 2007-11-05 | 139 | 139 | 137 | 138 | 200,000 | 1,380 |
| 2007-11-02 | 139 | 140 | 138 | 138 | 227,000 | 1,380 |
| 2007-11-01 | 141 | 142 | 140 | 140 | 376,000 | 1,400 |
| 2007-10-31 | 139 | 142 | 139 | 141 | 337,000 | 1,410 |
| 2007-10-30 | 141 | 141 | 138 | 139 | 240,000 | 1,390 |
| 2007-10-29 | 141 | 144 | 140 | 142 | 353,000 | 1,420 |
| 2007-10-26 | 139 | 141 | 139 | 141 | 37,000 | 1,410 |
| 2007-10-25 | 140 | 141 | 138 | 140 | 120,000 | 1,400 |
| 2007-10-24 | 142 | 142 | 140 | 141 | 126,000 | 1,410 |
| 2007-10-23 | 139 | 142 | 139 | 141 | 115,000 | 1,410 |
| 2007-10-22 | 136 | 139 | 136 | 138 | 157,000 | 1,380 |
| 2007-10-19 | 143 | 143 | 139 | 141 | 153,000 | 1,410 |
| 2007-10-18 | 138 | 142 | 138 | 142 | 182,000 | 1,420 |
| 2007-10-17 | 144 | 144 | 138 | 138 | 226,000 | 1,380 |
| 2007-10-16 | 142 | 144 | 142 | 142 | 146,000 | 1,420 |
| 2007-10-15 | 147 | 148 | 145 | 145 | 107,000 | 1,450 |
| 2007-10-12 | 150 | 153 | 146 | 146 | 402,000 | 1,460 |
| 2007-10-11 | 142 | 151 | 142 | 149 | 689,000 | 1,490 |
| 2007-10-10 | 140 | 142 | 139 | 141 | 410,000 | 1,410 |
| 2007-10-09 | 137 | 139 | 137 | 137 | 328,000 | 1,370 |
| 2007-10-05 | 137 | 137 | 135 | 136 | 144,000 | 1,360 |
| 2007-10-04 | 137 | 138 | 135 | 136 | 218,000 | 1,360 |
| 2007-10-03 | 135 | 138 | 135 | 138 | 372,000 | 1,380 |
| 2007-10-02 | 137 | 138 | 136 | 136 | 129,000 | 1,360 |
| 2007-10-01 | 136 | 137 | 134 | 134 | 192,000 | 1,340 |
| 2007-09-28 | 139 | 140 | 133 | 135 | 308,000 | 1,350 |
| 2007-09-27 | 138 | 139 | 136 | 139 | 293,000 | 1,390 |
| 2007-09-26 | 134 | 136 | 134 | 136 | 111,000 | 1,360 |
| 2007-09-25 | 137 | 138 | 134 | 136 | 120,000 | 1,360 |
| 2007-09-21 | 135 | 138 | 133 | 134 | 91,000 | 1,340 |
| 2007-09-20 | 142 | 142 | 135 | 138 | 137,000 | 1,380 |
| 2007-09-19 | 136 | 140 | 136 | 140 | 115,000 | 1,400 |
| 2007-09-18 | 137 | 137 | 135 | 136 | 74,000 | 1,360 |
| 2007-09-14 | 135 | 142 | 135 | 139 | 228,000 | 1,390 |
| 2007-09-13 | 142 | 142 | 137 | 137 | 127,000 | 1,370 |
| 2007-09-12 | 143 | 144 | 139 | 139 | 133,000 | 1,390 |
| 2007-09-11 | 138 | 143 | 138 | 142 | 144,000 | 1,420 |
| 2007-09-10 | 137 | 142 | 137 | 139 | 118,000 | 1,390 |
| 2007-09-07 | 146 | 147 | 144 | 144 | 72,000 | 1,440 |
| 2007-09-06 | 144 | 148 | 142 | 147 | 136,000 | 1,470 |
| 2007-09-05 | 149 | 151 | 149 | 151 | 194,000 | 1,510 |
| 2007-09-04 | 152 | 152 | 151 | 151 | 53,000 | 1,510 |
| 2007-09-03 | 152 | 153 | 150 | 152 | 83,000 | 1,520 |
| 2007-08-31 | 150 | 152 | 148 | 152 | 202,000 | 1,520 |
| 2007-08-30 | 150 | 150 | 146 | 148 | 70,000 | 1,480 |
| 2007-08-29 | 143 | 148 | 143 | 148 | 98,000 | 1,480 |
| 2007-08-28 | 146 | 148 | 144 | 147 | 131,000 | 1,470 |
| 2007-08-27 | 145 | 146 | 144 | 145 | 94,000 | 1,450 |
| 2007-08-24 | 145 | 146 | 144 | 144 | 80,000 | 1,440 |
| 2007-08-23 | 143 | 147 | 143 | 146 | 127,000 | 1,460 |
| 2007-08-22 | 145 | 145 | 140 | 143 | 215,000 | 1,430 |
| 2007-08-21 | 141 | 147 | 140 | 147 | 168,000 | 1,470 |
| 2007-08-20 | 136 | 145 | 135 | 141 | 441,000 | 1,410 |
| 2007-08-17 | 146 | 146 | 131 | 131 | 431,000 | 1,310 |
| 2007-08-16 | 150 | 151 | 145 | 145 | 359,000 | 1,450 |
| 2007-08-15 | 150 | 152 | 150 | 150 | 154,000 | 1,500 |
| 2007-08-14 | 152 | 154 | 151 | 154 | 104,000 | 1,540 |
| 2007-08-13 | 151 | 154 | 151 | 153 | 126,000 | 1,530 |
| 2007-08-10 | 154 | 154 | 149 | 151 | 276,000 | 1,510 |
| 2007-08-09 | 164 | 167 | 157 | 157 | 342,000 | 1,570 |
| 2007-08-08 | 157 | 159 | 156 | 158 | 114,000 | 1,580 |
| 2007-08-07 | 157 | 158 | 157 | 157 | 69,000 | 1,570 |
| 2007-08-06 | 157 | 159 | 156 | 159 | 90,000 | 1,590 |
| 2007-08-03 | 160 | 160 | 158 | 160 | 88,000 | 1,600 |
| 2007-08-02 | 159 | 160 | 158 | 160 | 102,000 | 1,600 |
| 2007-08-01 | 163 | 164 | 158 | 158 | 110,000 | 1,580 |
| 2007-07-31 | 162 | 163 | 160 | 163 | 112,000 | 1,630 |
| 2007-07-30 | 155 | 159 | 155 | 158 | 222,000 | 1,580 |
| 2007-07-27 | 158 | 162 | 155 | 159 | 175,000 | 1,590 |
| 2007-07-26 | 163 | 164 | 161 | 161 | 154,000 | 1,610 |
| 2007-07-25 | 165 | 165 | 162 | 164 | 65,000 | 1,640 |
| 2007-07-24 | 166 | 167 | 161 | 165 | 134,000 | 1,650 |
| 2007-07-23 | 166 | 167 | 165 | 166 | 68,000 | 1,660 |
| 2007-07-20 | 171 | 172 | 168 | 168 | 116,000 | 1,680 |
| 2007-07-19 | 167 | 170 | 167 | 170 | 161,000 | 1,700 |
| 2007-07-18 | 166 | 168 | 165 | 167 | 132,000 | 1,670 |
| 2007-07-17 | 167 | 168 | 166 | 166 | 116,000 | 1,660 |
| 2007-07-13 | 168 | 170 | 167 | 167 | 123,000 | 1,670 |
| 2007-07-12 | 170 | 171 | 166 | 168 | 194,000 | 1,680 |
| 2007-07-11 | 170 | 171 | 168 | 170 | 148,000 | 1,700 |
| 2007-07-10 | 170 | 172 | 170 | 172 | 129,000 | 1,720 |
| 2007-07-09 | 172 | 172 | 171 | 172 | 73,000 | 1,720 |
| 2007-07-06 | 172 | 173 | 170 | 171 | 116,000 | 1,710 |
| 2007-07-05 | 172 | 174 | 172 | 174 | 48,000 | 1,740 |
| 2007-07-04 | 173 | 174 | 172 | 173 | 80,000 | 1,730 |
| 2007-07-03 | 174 | 175 | 172 | 174 | 123,000 | 1,740 |
| 2007-07-02 | 175 | 178 | 173 | 176 | 476,000 | 1,760 |
| 2007-06-29 | 172 | 174 | 170 | 172 | 182,000 | 1,720 |
| 2007-06-28 | 172 | 172 | 169 | 171 | 267,000 | 1,710 |
| 2007-06-27 | 173 | 173 | 170 | 171 | 96,000 | 1,710 |
| 2007-06-26 | 172 | 175 | 172 | 173 | 95,000 | 1,730 |
| 2007-06-25 | 176 | 176 | 170 | 172 | 241,000 | 1,720 |
| 2007-06-22 | 179 | 179 | 176 | 176 | 83,000 | 1,760 |
| 2007-06-21 | 177 | 177 | 176 | 177 | 88,000 | 1,770 |
| 2007-06-20 | 180 | 180 | 176 | 177 | 168,000 | 1,770 |
| 2007-06-19 | 178 | 178 | 176 | 176 | 89,000 | 1,760 |
| 2007-06-18 | 179 | 180 | 177 | 178 | 294,000 | 1,780 |
| 2007-06-15 | 179 | 180 | 175 | 179 | 349,000 | 1,790 |
| 2007-06-14 | 180 | 181 | 179 | 180 | 86,000 | 1,800 |
| 2007-06-13 | 181 | 182 | 180 | 180 | 182,000 | 1,800 |
| 2007-06-12 | 183 | 183 | 181 | 181 | 193,000 | 1,810 |
| 2007-06-11 | 181 | 183 | 181 | 182 | 167,000 | 1,820 |
| 2007-06-08 | 181 | 181 | 177 | 180 | 331,000 | 1,800 |
| 2007-06-07 | 181 | 182 | 180 | 182 | 152,000 | 1,820 |
| 2007-06-06 | 182 | 182 | 179 | 180 | 189,000 | 1,800 |
| 2007-06-05 | 176 | 183 | 176 | 179 | 173,000 | 1,790 |
| 2007-06-04 | 181 | 184 | 180 | 181 | 189,000 | 1,810 |
| 2007-06-01 | 180 | 185 | 179 | 179 | 190,000 | 1,790 |
| 2007-05-31 | 178 | 180 | 176 | 179 | 82,000 | 1,790 |
| 2007-05-30 | 177 | 178 | 174 | 176 | 106,000 | 1,760 |
| 2007-05-29 | 171 | 176 | 170 | 176 | 91,000 | 1,760 |
| 2007-05-28 | 171 | 174 | 170 | 171 | 137,000 | 1,710 |
| 2007-05-25 | 174 | 174 | 173 | 173 | 75,000 | 1,730 |
| 2007-05-24 | 174 | 175 | 173 | 175 | 96,000 | 1,750 |
| 2007-05-23 | 175 | 176 | 174 | 174 | 166,000 | 1,740 |
| 2007-05-22 | 170 | 173 | 169 | 173 | 106,000 | 1,730 |
| 2007-05-21 | 168 | 170 | 168 | 169 | 78,000 | 1,690 |
| 2007-05-18 | 168 | 171 | 168 | 168 | 210,000 | 1,680 |
| 2007-05-17 | 173 | 174 | 169 | 169 | 171,000 | 1,690 |
| 2007-05-16 | 179 | 180 | 173 | 173 | 309,000 | 1,730 |
| 2007-05-15 | 184 | 185 | 180 | 180 | 350,000 | 1,800 |
| 2007-05-14 | 184 | 188 | 182 | 185 | 478,000 | 1,850 |
| 2007-05-11 | 185 | 185 | 180 | 181 | 294,000 | 1,810 |
| 2007-05-10 | 189 | 189 | 183 | 184 | 862,000 | 1,840 |
| 2007-05-09 | 172 | 174 | 171 | 174 | 95,000 | 1,740 |
| 2007-05-08 | 173 | 174 | 170 | 171 | 94,000 | 1,710 |
| 2007-05-07 | 172 | 173 | 172 | 173 | 78,000 | 1,730 |
| 2007-05-02 | 168 | 173 | 168 | 172 | 99,000 | 1,720 |
| 2007-05-01 | 168 | 170 | 168 | 169 | 79,000 | 1,690 |
| 2007-04-27 | 170 | 170 | 166 | 168 | 64,000 | 1,680 |
| 2007-04-26 | 165 | 171 | 165 | 171 | 166,000 | 1,710 |
| 2007-04-25 | 165 | 168 | 165 | 165 | 147,000 | 1,650 |
| 2007-04-24 | 161 | 167 | 161 | 166 | 189,000 | 1,660 |
| 2007-04-23 | 163 | 166 | 160 | 161 | 108,000 | 1,610 |
| 2007-04-20 | 166 | 166 | 163 | 164 | 119,000 | 1,640 |
| 2007-04-19 | 168 | 168 | 165 | 165 | 118,000 | 1,650 |
| 2007-04-18 | 167 | 171 | 167 | 169 | 86,000 | 1,690 |
| 2007-04-17 | 171 | 172 | 167 | 167 | 135,000 | 1,670 |
| 2007-04-16 | 172 | 173 | 170 | 171 | 155,000 | 1,710 |
| 2007-04-13 | 177 | 177 | 171 | 171 | 142,000 | 1,710 |
| 2007-04-12 | 176 | 176 | 172 | 175 | 123,000 | 1,750 |
| 2007-04-11 | 176 | 178 | 175 | 175 | 124,000 | 1,750 |
| 2007-04-10 | 176 | 177 | 174 | 175 | 144,000 | 1,750 |
| 2007-04-09 | 173 | 177 | 173 | 176 | 73,000 | 1,760 |
| 2007-04-06 | 177 | 177 | 175 | 175 | 51,000 | 1,750 |
| 2007-04-05 | 177 | 177 | 174 | 175 | 84,000 | 1,750 |
| 2007-04-04 | 174 | 176 | 173 | 175 | 96,000 | 1,750 |
| 2007-04-03 | 173 | 173 | 171 | 171 | 198,000 | 1,710 |
| 2007-04-02 | 177 | 177 | 173 | 173 | 177,000 | 1,730 |
| 2007-03-30 | 173 | 177 | 173 | 174 | 131,000 | 1,740 |
| 2007-03-29 | 172 | 173 | 171 | 171 | 182,000 | 1,710 |
| 2007-03-28 | 177 | 177 | 173 | 174 | 154,000 | 1,740 |
| 2007-03-27 | 177 | 179 | 175 | 175 | 99,000 | 1,750 |
| 2007-03-26 | 181 | 181 | 178 | 180 | 95,000 | 1,800 |
| 2007-03-23 | 180 | 181 | 180 | 181 | 76,000 | 1,810 |
| 2007-03-22 | 180 | 182 | 178 | 179 | 217,000 | 1,790 |
| 2007-03-20 | 181 | 181 | 178 | 179 | 177,000 | 1,790 |
| 2007-03-19 | 177 | 180 | 177 | 178 | 219,000 | 1,780 |
| 2007-03-16 | 183 | 183 | 181 | 181 | 80,000 | 1,810 |
| 2007-03-15 | 184 | 185 | 181 | 182 | 209,000 | 1,820 |
| 2007-03-14 | 185 | 186 | 180 | 181 | 193,000 | 1,810 |
| 2007-03-13 | 189 | 189 | 187 | 187 | 228,000 | 1,870 |
| 2007-03-12 | 190 | 190 | 187 | 189 | 193,000 | 1,890 |
| 2007-03-09 | 190 | 191 | 187 | 188 | 522,000 | 1,880 |
| 2007-03-08 | 180 | 192 | 179 | 190 | 556,000 | 1,900 |
| 2007-03-07 | 182 | 184 | 179 | 179 | 371,000 | 1,790 |
| 2007-03-06 | 175 | 181 | 175 | 180 | 306,000 | 1,800 |
| 2007-03-05 | 185 | 187 | 175 | 177 | 627,000 | 1,770 |
| 2007-03-02 | 178 | 194 | 177 | 188 | 774,000 | 1,880 |
| 2007-03-01 | 178 | 183 | 176 | 179 | 395,000 | 1,790 |
| 2007-02-28 | 161 | 179 | 161 | 178 | 698,000 | 1,780 |
| 2007-02-27 | 190 | 190 | 182 | 186 | 603,000 | 1,860 |
| 2007-02-26 | 193 | 193 | 184 | 187 | 861,000 | 1,870 |
| 2007-02-23 | 194 | 194 | 191 | 192 | 404,000 | 1,920 |
| 2007-02-22 | 195 | 197 | 191 | 194 | 686,000 | 1,940 |
| 2007-02-21 | 190 | 198 | 190 | 195 | 1,431,000 | 1,950 |
| 2007-02-20 | 192 | 192 | 191 | 191 | 136,000 | 1,910 |
| 2007-02-19 | 193 | 193 | 192 | 193 | 225,000 | 1,930 |
| 2007-02-16 | 192 | 193 | 191 | 192 | 143,000 | 1,920 |
| 2007-02-15 | 191 | 192 | 190 | 192 | 163,000 | 1,920 |
| 2007-02-14 | 191 | 191 | 189 | 190 | 167,000 | 1,900 |
| 2007-02-13 | 191 | 191 | 189 | 189 | 161,000 | 1,890 |
| 2007-02-09 | 186 | 191 | 186 | 190 | 408,000 | 1,900 |
| 2007-02-08 | 190 | 191 | 187 | 187 | 128,000 | 1,870 |
| 2007-02-07 | 190 | 190 | 189 | 189 | 99,000 | 1,890 |
| 2007-02-06 | 188 | 189 | 187 | 188 | 79,000 | 1,880 |
| 2007-02-05 | 191 | 191 | 186 | 187 | 97,000 | 1,870 |
| 2007-02-02 | 191 | 191 | 189 | 189 | 87,000 | 1,890 |
| 2007-02-01 | 189 | 191 | 188 | 191 | 130,000 | 1,910 |
| 2007-01-31 | 191 | 191 | 189 | 189 | 136,000 | 1,890 |
| 2007-01-30 | 190 | 192 | 189 | 190 | 214,000 | 1,900 |
| 2007-01-29 | 187 | 190 | 187 | 189 | 61,000 | 1,890 |
| 2007-01-26 | 189 | 190 | 186 | 190 | 205,000 | 1,900 |
| 2007-01-25 | 192 | 193 | 188 | 188 | 145,000 | 1,880 |
| 2007-01-24 | 193 | 194 | 191 | 192 | 111,000 | 1,920 |
| 2007-01-23 | 192 | 193 | 190 | 192 | 170,000 | 1,920 |
| 2007-01-22 | 190 | 193 | 189 | 192 | 200,000 | 1,920 |
| 2007-01-19 | 185 | 190 | 185 | 189 | 180,000 | 1,890 |
| 2007-01-18 | 187 | 189 | 185 | 187 | 244,000 | 1,870 |
| 2007-01-17 | 186 | 189 | 180 | 188 | 230,000 | 1,880 |
| 2007-01-16 | 191 | 192 | 188 | 189 | 191,000 | 1,890 |
| 2007-01-15 | 184 | 190 | 183 | 189 | 410,000 | 1,890 |
| 2007-01-12 | 180 | 182 | 179 | 182 | 232,000 | 1,820 |
| 2007-01-11 | 178 | 180 | 177 | 177 | 144,000 | 1,770 |
| 2007-01-10 | 183 | 183 | 178 | 179 | 199,000 | 1,790 |
| 2007-01-09 | 178 | 183 | 176 | 182 | 207,000 | 1,820 |
| 2007-01-05 | 176 | 181 | 176 | 177 | 129,000 | 1,770 |
| 2007-01-04 | 181 | 181 | 178 | 179 | 53,000 | 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
