8563 (株)大東銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 64 | 64 | 63 | 64 | 59,000 | 640 |
| 2008-12-29 | 63 | 65 | 62 | 64 | 78,000 | 640 |
| 2008-12-26 | 64 | 64 | 61 | 62 | 66,000 | 620 |
| 2008-12-25 | 60 | 65 | 60 | 63 | 152,000 | 630 |
| 2008-12-24 | 65 | 65 | 60 | 61 | 367,000 | 610 |
| 2008-12-22 | 66 | 66 | 65 | 66 | 61,000 | 660 |
| 2008-12-19 | 67 | 68 | 66 | 66 | 339,000 | 660 |
| 2008-12-18 | 64 | 67 | 63 | 67 | 507,000 | 670 |
| 2008-12-17 | 62 | 63 | 61 | 63 | 336,000 | 630 |
| 2008-12-16 | 62 | 62 | 60 | 62 | 267,000 | 620 |
| 2008-12-15 | 59 | 61 | 59 | 59 | 336,000 | 590 |
| 2008-12-12 | 59 | 60 | 58 | 58 | 332,000 | 580 |
| 2008-12-11 | 59 | 59 | 57 | 59 | 383,000 | 590 |
| 2008-12-10 | 60 | 61 | 59 | 59 | 163,000 | 590 |
| 2008-12-09 | 60 | 61 | 59 | 61 | 115,000 | 610 |
| 2008-12-08 | 59 | 60 | 59 | 60 | 145,000 | 600 |
| 2008-12-05 | 58 | 61 | 58 | 59 | 205,000 | 590 |
| 2008-12-04 | 60 | 60 | 59 | 60 | 146,000 | 600 |
| 2008-12-03 | 59 | 60 | 58 | 60 | 217,000 | 600 |
| 2008-12-02 | 59 | 60 | 58 | 58 | 206,000 | 580 |
| 2008-12-01 | 60 | 61 | 60 | 60 | 97,000 | 600 |
| 2008-11-28 | 62 | 62 | 61 | 61 | 133,000 | 610 |
| 2008-11-27 | 61 | 62 | 60 | 62 | 85,000 | 620 |
| 2008-11-26 | 61 | 61 | 60 | 61 | 132,000 | 610 |
| 2008-11-25 | 63 | 63 | 60 | 61 | 189,000 | 610 |
| 2008-11-21 | 58 | 61 | 58 | 61 | 255,000 | 610 |
| 2008-11-20 | 61 | 62 | 60 | 61 | 141,000 | 610 |
| 2008-11-19 | 61 | 62 | 60 | 61 | 180,000 | 610 |
| 2008-11-18 | 60 | 62 | 60 | 62 | 130,000 | 620 |
| 2008-11-17 | 60 | 61 | 59 | 61 | 76,000 | 610 |
| 2008-11-14 | 62 | 62 | 59 | 59 | 88,000 | 590 |
| 2008-11-13 | 58 | 60 | 58 | 60 | 180,000 | 600 |
| 2008-11-12 | 60 | 60 | 59 | 59 | 179,000 | 590 |
| 2008-11-11 | 61 | 62 | 60 | 60 | 239,000 | 600 |
| 2008-11-10 | 61 | 62 | 61 | 62 | 139,000 | 620 |
| 2008-11-07 | 61 | 62 | 60 | 61 | 246,000 | 610 |
| 2008-11-06 | 61 | 62 | 60 | 61 | 292,000 | 610 |
| 2008-11-05 | 65 | 66 | 62 | 63 | 705,000 | 630 |
| 2008-11-04 | 63 | 64 | 62 | 64 | 263,000 | 640 |
| 2008-10-31 | 62 | 65 | 61 | 64 | 528,000 | 640 |
| 2008-10-30 | 62 | 64 | 61 | 64 | 640,000 | 640 |
| 2008-10-29 | 63 | 64 | 59 | 62 | 421,000 | 620 |
| 2008-10-28 | 59 | 61 | 58 | 60 | 391,000 | 600 |
| 2008-10-27 | 62 | 63 | 59 | 62 | 331,000 | 620 |
| 2008-10-24 | 67 | 68 | 61 | 66 | 295,000 | 660 |
| 2008-10-23 | 64 | 66 | 63 | 66 | 165,000 | 660 |
| 2008-10-22 | 68 | 69 | 66 | 66 | 243,000 | 660 |
| 2008-10-21 | 67 | 68 | 67 | 68 | 359,000 | 680 |
| 2008-10-20 | 64 | 65 | 63 | 65 | 180,000 | 650 |
| 2008-10-17 | 64 | 65 | 61 | 63 | 266,000 | 630 |
| 2008-10-16 | 61 | 65 | 60 | 60 | 322,000 | 600 |
| 2008-10-15 | 66 | 68 | 64 | 68 | 350,000 | 680 |
| 2008-10-14 | 73 | 73 | 64 | 69 | 734,000 | 690 |
| 2008-10-10 | 51 | 58 | 51 | 58 | 1,154,000 | 580 |
| 2008-10-09 | 49 | 60 | 49 | 60 | 794,000 | 600 |
| 2008-10-08 | 52 | 53 | 47 | 49 | 1,379,000 | 490 |
| 2008-10-07 | 57 | 60 | 52 | 56 | 1,293,000 | 560 |
| 2008-10-06 | 70 | 71 | 66 | 67 | 233,000 | 670 |
| 2008-10-03 | 71 | 71 | 69 | 71 | 202,000 | 710 |
| 2008-10-02 | 76 | 76 | 71 | 72 | 154,000 | 720 |
| 2008-10-01 | 77 | 77 | 73 | 75 | 169,000 | 750 |
| 2008-09-30 | 70 | 78 | 69 | 78 | 365,000 | 780 |
| 2008-09-29 | 76 | 78 | 74 | 74 | 110,000 | 740 |
| 2008-09-26 | 79 | 80 | 75 | 77 | 217,000 | 770 |
| 2008-09-25 | 79 | 80 | 79 | 79 | 89,000 | 790 |
| 2008-09-24 | 77 | 81 | 76 | 81 | 195,000 | 810 |
| 2008-09-22 | 81 | 82 | 77 | 79 | 215,000 | 790 |
| 2008-09-19 | 76 | 79 | 74 | 79 | 319,000 | 790 |
| 2008-09-18 | 73 | 75 | 71 | 73 | 236,000 | 730 |
| 2008-09-17 | 79 | 80 | 71 | 77 | 478,000 | 770 |
| 2008-09-16 | 78 | 80 | 76 | 78 | 182,000 | 780 |
| 2008-09-12 | 80 | 84 | 80 | 83 | 219,000 | 830 |
| 2008-09-11 | 82 | 82 | 80 | 80 | 127,000 | 800 |
| 2008-09-10 | 81 | 83 | 81 | 83 | 114,000 | 830 |
| 2008-09-09 | 84 | 84 | 81 | 82 | 115,000 | 820 |
| 2008-09-08 | 82 | 86 | 82 | 85 | 189,000 | 850 |
| 2008-09-05 | 80 | 80 | 79 | 79 | 203,000 | 790 |
| 2008-09-04 | 83 | 84 | 82 | 82 | 115,000 | 820 |
| 2008-09-03 | 84 | 85 | 82 | 83 | 148,000 | 830 |
| 2008-09-02 | 86 | 87 | 83 | 83 | 196,000 | 830 |
| 2008-09-01 | 87 | 87 | 85 | 86 | 101,000 | 860 |
| 2008-08-29 | 86 | 88 | 86 | 88 | 164,000 | 880 |
| 2008-08-28 | 85 | 86 | 84 | 86 | 94,000 | 860 |
| 2008-08-27 | 86 | 87 | 85 | 85 | 67,000 | 850 |
| 2008-08-26 | 84 | 87 | 84 | 87 | 98,000 | 870 |
| 2008-08-25 | 84 | 86 | 84 | 86 | 118,000 | 860 |
| 2008-08-22 | 85 | 85 | 83 | 84 | 211,000 | 840 |
| 2008-08-21 | 87 | 87 | 85 | 85 | 110,000 | 850 |
| 2008-08-20 | 87 | 87 | 85 | 87 | 65,000 | 870 |
| 2008-08-19 | 87 | 87 | 84 | 85 | 241,000 | 850 |
| 2008-08-18 | 88 | 89 | 87 | 88 | 125,000 | 880 |
| 2008-08-15 | 87 | 88 | 87 | 88 | 57,000 | 880 |
| 2008-08-14 | 87 | 88 | 86 | 87 | 149,000 | 870 |
| 2008-08-13 | 89 | 89 | 88 | 88 | 72,000 | 880 |
| 2008-08-12 | 90 | 90 | 89 | 89 | 157,000 | 890 |
| 2008-08-11 | 90 | 91 | 89 | 90 | 59,000 | 900 |
| 2008-08-08 | 89 | 90 | 88 | 90 | 53,000 | 900 |
| 2008-08-07 | 91 | 91 | 89 | 90 | 75,000 | 900 |
| 2008-08-06 | 90 | 91 | 89 | 91 | 132,000 | 910 |
| 2008-08-05 | 88 | 89 | 87 | 89 | 142,000 | 890 |
| 2008-08-04 | 89 | 90 | 88 | 88 | 57,000 | 880 |
| 2008-08-01 | 90 | 91 | 88 | 90 | 207,000 | 900 |
| 2008-07-31 | 92 | 92 | 90 | 91 | 109,000 | 910 |
| 2008-07-30 | 89 | 92 | 89 | 92 | 163,000 | 920 |
| 2008-07-29 | 89 | 89 | 88 | 89 | 79,000 | 890 |
| 2008-07-28 | 91 | 91 | 90 | 90 | 92,000 | 900 |
| 2008-07-25 | 92 | 93 | 90 | 90 | 117,000 | 900 |
| 2008-07-24 | 91 | 93 | 91 | 93 | 81,000 | 930 |
| 2008-07-23 | 92 | 92 | 90 | 90 | 102,000 | 900 |
| 2008-07-22 | 91 | 91 | 89 | 90 | 118,000 | 900 |
| 2008-07-18 | 92 | 92 | 88 | 88 | 152,000 | 880 |
| 2008-07-17 | 89 | 89 | 87 | 88 | 51,000 | 880 |
| 2008-07-16 | 88 | 89 | 86 | 86 | 195,000 | 860 |
| 2008-07-15 | 88 | 89 | 88 | 88 | 89,000 | 880 |
| 2008-07-14 | 89 | 90 | 88 | 88 | 114,000 | 880 |
| 2008-07-11 | 91 | 91 | 89 | 89 | 205,000 | 890 |
| 2008-07-10 | 90 | 91 | 90 | 90 | 54,000 | 900 |
| 2008-07-09 | 92 | 92 | 90 | 90 | 84,000 | 900 |
| 2008-07-08 | 91 | 92 | 90 | 90 | 114,000 | 900 |
| 2008-07-07 | 90 | 92 | 90 | 91 | 38,000 | 910 |
| 2008-07-04 | 92 | 92 | 90 | 91 | 67,000 | 910 |
| 2008-07-03 | 91 | 92 | 90 | 92 | 129,000 | 920 |
| 2008-07-02 | 94 | 94 | 91 | 91 | 78,000 | 910 |
| 2008-07-01 | 93 | 93 | 92 | 93 | 61,000 | 930 |
| 2008-06-30 | 93 | 94 | 93 | 94 | 32,000 | 940 |
| 2008-06-27 | 93 | 95 | 91 | 92 | 153,000 | 920 |
| 2008-06-26 | 96 | 96 | 93 | 93 | 82,000 | 930 |
| 2008-06-25 | 93 | 95 | 92 | 95 | 124,000 | 950 |
| 2008-06-24 | 93 | 94 | 92 | 94 | 100,000 | 940 |
| 2008-06-23 | 93 | 93 | 91 | 91 | 217,000 | 910 |
| 2008-06-20 | 95 | 95 | 93 | 93 | 124,000 | 930 |
| 2008-06-19 | 94 | 95 | 93 | 93 | 215,000 | 930 |
| 2008-06-18 | 95 | 95 | 93 | 94 | 278,000 | 940 |
| 2008-06-17 | 96 | 98 | 96 | 96 | 137,000 | 960 |
| 2008-06-16 | 97 | 97 | 96 | 97 | 50,000 | 970 |
| 2008-06-13 | 97 | 97 | 96 | 96 | 236,000 | 960 |
| 2008-06-12 | 97 | 98 | 96 | 98 | 306,000 | 980 |
| 2008-06-11 | 97 | 98 | 96 | 97 | 128,000 | 970 |
| 2008-06-10 | 98 | 99 | 97 | 97 | 164,000 | 970 |
| 2008-06-09 | 99 | 100 | 98 | 98 | 258,000 | 980 |
| 2008-06-06 | 100 | 100 | 99 | 99 | 182,000 | 990 |
| 2008-06-05 | 99 | 99 | 98 | 98 | 192,000 | 980 |
| 2008-06-04 | 97 | 99 | 97 | 99 | 197,000 | 990 |
| 2008-06-03 | 98 | 98 | 97 | 97 | 117,000 | 970 |
| 2008-06-02 | 99 | 99 | 97 | 99 | 158,000 | 990 |
| 2008-05-30 | 97 | 98 | 96 | 96 | 181,000 | 960 |
| 2008-05-29 | 96 | 97 | 96 | 96 | 72,000 | 960 |
| 2008-05-28 | 97 | 98 | 96 | 96 | 121,000 | 960 |
| 2008-05-27 | 96 | 98 | 96 | 97 | 65,000 | 970 |
| 2008-05-26 | 97 | 98 | 96 | 96 | 154,000 | 960 |
| 2008-05-23 | 99 | 100 | 99 | 99 | 141,000 | 990 |
| 2008-05-22 | 99 | 99 | 98 | 99 | 138,000 | 990 |
| 2008-05-21 | 99 | 101 | 99 | 100 | 223,000 | 1,000 |
| 2008-05-20 | 100 | 101 | 99 | 100 | 286,000 | 1,000 |
| 2008-05-19 | 98 | 99 | 98 | 99 | 171,000 | 990 |
| 2008-05-16 | 99 | 99 | 96 | 99 | 230,000 | 990 |
| 2008-05-15 | 95 | 99 | 94 | 97 | 379,000 | 970 |
| 2008-05-14 | 93 | 96 | 93 | 94 | 152,000 | 940 |
| 2008-05-13 | 93 | 94 | 93 | 93 | 64,000 | 930 |
| 2008-05-12 | 93 | 94 | 93 | 94 | 110,000 | 940 |
| 2008-05-09 | 93 | 95 | 93 | 93 | 241,000 | 930 |
| 2008-05-08 | 93 | 94 | 92 | 93 | 303,000 | 930 |
| 2008-05-07 | 91 | 94 | 91 | 93 | 512,000 | 930 |
| 2008-05-02 | 90 | 91 | 90 | 91 | 220,000 | 910 |
| 2008-05-01 | 89 | 90 | 89 | 89 | 211,000 | 890 |
| 2008-04-30 | 90 | 91 | 89 | 89 | 319,000 | 890 |
| 2008-04-28 | 89 | 91 | 88 | 90 | 367,000 | 900 |
| 2008-04-25 | 88 | 90 | 88 | 89 | 293,000 | 890 |
| 2008-04-24 | 89 | 89 | 88 | 88 | 187,000 | 880 |
| 2008-04-23 | 90 | 90 | 88 | 89 | 112,000 | 890 |
| 2008-04-22 | 90 | 90 | 89 | 90 | 105,000 | 900 |
| 2008-04-21 | 91 | 91 | 88 | 89 | 309,000 | 890 |
| 2008-04-18 | 90 | 90 | 88 | 88 | 181,000 | 880 |
| 2008-04-17 | 91 | 91 | 89 | 90 | 175,000 | 900 |
| 2008-04-16 | 88 | 89 | 88 | 89 | 174,000 | 890 |
| 2008-04-15 | 88 | 90 | 87 | 88 | 317,000 | 880 |
| 2008-04-14 | 88 | 89 | 88 | 88 | 117,000 | 880 |
| 2008-04-11 | 89 | 90 | 88 | 90 | 257,000 | 900 |
| 2008-04-10 | 90 | 90 | 89 | 89 | 142,000 | 890 |
| 2008-04-09 | 94 | 94 | 88 | 90 | 409,000 | 900 |
| 2008-04-08 | 95 | 95 | 93 | 93 | 74,000 | 930 |
| 2008-04-07 | 94 | 95 | 93 | 95 | 113,000 | 950 |
| 2008-04-04 | 94 | 95 | 92 | 93 | 252,000 | 930 |
| 2008-04-03 | 95 | 96 | 93 | 95 | 173,000 | 950 |
| 2008-04-02 | 97 | 97 | 95 | 96 | 218,000 | 960 |
| 2008-04-01 | 95 | 95 | 93 | 95 | 250,000 | 950 |
| 2008-03-31 | 96 | 96 | 93 | 94 | 77,000 | 940 |
| 2008-03-28 | 95 | 95 | 93 | 95 | 196,000 | 950 |
| 2008-03-27 | 93 | 95 | 93 | 95 | 105,000 | 950 |
| 2008-03-26 | 97 | 98 | 91 | 91 | 134,000 | 910 |
| 2008-03-25 | 99 | 99 | 97 | 98 | 88,000 | 980 |
| 2008-03-24 | 99 | 100 | 96 | 96 | 209,000 | 960 |
| 2008-03-21 | 97 | 99 | 96 | 99 | 169,000 | 990 |
| 2008-03-19 | 97 | 97 | 95 | 97 | 192,000 | 970 |
| 2008-03-18 | 90 | 94 | 90 | 94 | 121,000 | 940 |
| 2008-03-17 | 90 | 90 | 87 | 90 | 230,000 | 900 |
| 2008-03-14 | 93 | 94 | 91 | 91 | 421,000 | 910 |
| 2008-03-13 | 96 | 97 | 94 | 94 | 85,000 | 940 |
| 2008-03-12 | 98 | 99 | 94 | 96 | 145,000 | 960 |
| 2008-03-11 | 92 | 94 | 92 | 94 | 143,000 | 940 |
| 2008-03-10 | 95 | 98 | 95 | 96 | 147,000 | 960 |
| 2008-03-07 | 99 | 99 | 98 | 98 | 86,000 | 980 |
| 2008-03-06 | 98 | 99 | 98 | 98 | 124,000 | 980 |
| 2008-03-05 | 99 | 100 | 98 | 98 | 107,000 | 980 |
| 2008-03-04 | 97 | 100 | 97 | 97 | 227,000 | 970 |
| 2008-03-03 | 99 | 99 | 97 | 97 | 137,000 | 970 |
| 2008-02-29 | 101 | 101 | 99 | 100 | 236,000 | 1,000 |
| 2008-02-28 | 102 | 103 | 101 | 102 | 262,000 | 1,020 |
| 2008-02-27 | 102 | 103 | 101 | 102 | 212,000 | 1,020 |
| 2008-02-26 | 103 | 103 | 99 | 99 | 164,000 | 990 |
| 2008-02-25 | 100 | 103 | 100 | 103 | 183,000 | 1,030 |
| 2008-02-22 | 101 | 101 | 99 | 99 | 111,000 | 990 |
| 2008-02-21 | 101 | 101 | 99 | 101 | 207,000 | 1,010 |
| 2008-02-20 | 103 | 104 | 100 | 100 | 121,000 | 1,000 |
| 2008-02-19 | 102 | 104 | 101 | 104 | 215,000 | 1,040 |
| 2008-02-18 | 101 | 103 | 101 | 101 | 191,000 | 1,010 |
| 2008-02-15 | 101 | 103 | 100 | 102 | 236,000 | 1,020 |
| 2008-02-14 | 101 | 102 | 99 | 102 | 149,000 | 1,020 |
| 2008-02-13 | 100 | 101 | 98 | 98 | 147,000 | 980 |
| 2008-02-12 | 99 | 100 | 98 | 99 | 185,000 | 990 |
| 2008-02-08 | 102 | 104 | 100 | 101 | 200,000 | 1,010 |
| 2008-02-07 | 106 | 106 | 100 | 103 | 130,000 | 1,030 |
| 2008-02-06 | 105 | 105 | 103 | 104 | 102,000 | 1,040 |
| 2008-02-05 | 110 | 110 | 107 | 108 | 134,000 | 1,080 |
| 2008-02-04 | 110 | 110 | 108 | 109 | 120,000 | 1,090 |
| 2008-02-01 | 109 | 109 | 107 | 107 | 137,000 | 1,070 |
| 2008-01-31 | 103 | 108 | 102 | 108 | 196,000 | 1,080 |
| 2008-01-30 | 102 | 106 | 101 | 104 | 264,000 | 1,040 |
| 2008-01-29 | 101 | 102 | 100 | 101 | 83,000 | 1,010 |
| 2008-01-28 | 102 | 102 | 100 | 100 | 150,000 | 1,000 |
| 2008-01-25 | 100 | 103 | 100 | 102 | 419,000 | 1,020 |
| 2008-01-24 | 95 | 100 | 95 | 100 | 296,000 | 1,000 |
| 2008-01-23 | 93 | 96 | 93 | 94 | 174,000 | 940 |
| 2008-01-22 | 99 | 99 | 92 | 92 | 307,000 | 920 |
| 2008-01-21 | 100 | 100 | 97 | 98 | 151,000 | 980 |
| 2008-01-18 | 96 | 101 | 96 | 100 | 184,000 | 1,000 |
| 2008-01-17 | 96 | 100 | 96 | 99 | 176,000 | 990 |
| 2008-01-16 | 98 | 100 | 96 | 96 | 341,000 | 960 |
| 2008-01-15 | 104 | 104 | 100 | 100 | 202,000 | 1,000 |
| 2008-01-11 | 105 | 106 | 104 | 104 | 134,000 | 1,040 |
| 2008-01-10 | 106 | 107 | 105 | 105 | 164,000 | 1,050 |
| 2008-01-09 | 106 | 106 | 103 | 105 | 341,000 | 1,050 |
| 2008-01-08 | 106 | 108 | 105 | 107 | 215,000 | 1,070 |
| 2008-01-07 | 109 | 110 | 106 | 106 | 208,000 | 1,060 |
| 2008-01-04 | 110 | 110 | 108 | 108 | 164,000 | 1,080 |
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
