8563 (株)大東銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 61 | 62 | 61 | 61 | 117,000 | 610 |
| 2009-12-29 | 62 | 62 | 61 | 62 | 82,000 | 620 |
| 2009-12-28 | 62 | 62 | 61 | 61 | 43,000 | 610 |
| 2009-12-25 | 61 | 62 | 60 | 61 | 214,000 | 610 |
| 2009-12-24 | 61 | 62 | 60 | 61 | 135,000 | 610 |
| 2009-12-22 | 62 | 63 | 61 | 62 | 119,000 | 620 |
| 2009-12-21 | 62 | 63 | 62 | 62 | 118,000 | 620 |
| 2009-12-18 | 64 | 64 | 62 | 63 | 323,000 | 630 |
| 2009-12-17 | 63 | 64 | 61 | 63 | 454,000 | 630 |
| 2009-12-16 | 62 | 65 | 62 | 63 | 694,000 | 630 |
| 2009-12-15 | 61 | 61 | 59 | 60 | 162,000 | 600 |
| 2009-12-14 | 60 | 60 | 59 | 60 | 158,000 | 600 |
| 2009-12-11 | 61 | 61 | 59 | 61 | 283,000 | 610 |
| 2009-12-10 | 61 | 62 | 60 | 60 | 158,000 | 600 |
| 2009-12-09 | 61 | 62 | 61 | 61 | 92,000 | 610 |
| 2009-12-08 | 62 | 62 | 61 | 62 | 167,000 | 620 |
| 2009-12-07 | 63 | 63 | 61 | 62 | 139,000 | 620 |
| 2009-12-04 | 62 | 63 | 61 | 63 | 107,000 | 630 |
| 2009-12-03 | 62 | 63 | 61 | 62 | 268,000 | 620 |
| 2009-12-02 | 62 | 62 | 61 | 62 | 120,000 | 620 |
| 2009-12-01 | 59 | 62 | 59 | 62 | 302,000 | 620 |
| 2009-11-30 | 58 | 60 | 58 | 58 | 196,000 | 580 |
| 2009-11-27 | 56 | 58 | 56 | 58 | 70,000 | 580 |
| 2009-11-26 | 56 | 58 | 56 | 56 | 113,000 | 560 |
| 2009-11-25 | 58 | 59 | 56 | 56 | 223,000 | 560 |
| 2009-11-24 | 61 | 61 | 58 | 58 | 207,000 | 580 |
| 2009-11-20 | 60 | 61 | 59 | 60 | 248,000 | 600 |
| 2009-11-19 | 61 | 62 | 60 | 60 | 107,000 | 600 |
| 2009-11-18 | 60 | 62 | 60 | 61 | 186,000 | 610 |
| 2009-11-17 | 65 | 66 | 61 | 63 | 238,000 | 630 |
| 2009-11-16 | 66 | 66 | 65 | 66 | 115,000 | 660 |
| 2009-11-13 | 66 | 67 | 64 | 64 | 142,000 | 640 |
| 2009-11-12 | 67 | 67 | 65 | 65 | 120,000 | 650 |
| 2009-11-11 | 67 | 68 | 66 | 66 | 38,000 | 660 |
| 2009-11-10 | 67 | 68 | 66 | 66 | 164,000 | 660 |
| 2009-11-09 | 66 | 67 | 66 | 66 | 106,000 | 660 |
| 2009-11-06 | 68 | 69 | 68 | 68 | 124,000 | 680 |
| 2009-11-05 | 70 | 70 | 68 | 68 | 92,000 | 680 |
| 2009-11-04 | 69 | 70 | 68 | 70 | 112,000 | 700 |
| 2009-11-02 | 67 | 69 | 66 | 69 | 140,000 | 690 |
| 2009-10-30 | 69 | 70 | 68 | 68 | 136,000 | 680 |
| 2009-10-29 | 68 | 70 | 67 | 68 | 189,000 | 680 |
| 2009-10-28 | 70 | 70 | 69 | 70 | 172,000 | 700 |
| 2009-10-27 | 72 | 72 | 71 | 71 | 151,000 | 710 |
| 2009-10-26 | 72 | 72 | 71 | 72 | 110,000 | 720 |
| 2009-10-23 | 73 | 73 | 72 | 72 | 122,000 | 720 |
| 2009-10-22 | 72 | 73 | 72 | 73 | 111,000 | 730 |
| 2009-10-21 | 73 | 73 | 72 | 73 | 94,000 | 730 |
| 2009-10-20 | 73 | 74 | 72 | 73 | 94,000 | 730 |
| 2009-10-19 | 71 | 72 | 71 | 72 | 44,000 | 720 |
| 2009-10-16 | 72 | 72 | 71 | 72 | 112,000 | 720 |
| 2009-10-15 | 72 | 73 | 71 | 72 | 102,000 | 720 |
| 2009-10-14 | 72 | 72 | 71 | 72 | 90,000 | 720 |
| 2009-10-13 | 73 | 74 | 72 | 73 | 94,000 | 730 |
| 2009-10-09 | 73 | 74 | 72 | 73 | 148,000 | 730 |
| 2009-10-08 | 72 | 74 | 71 | 72 | 425,000 | 720 |
| 2009-10-07 | 70 | 74 | 69 | 74 | 497,000 | 740 |
| 2009-10-06 | 72 | 72 | 69 | 71 | 214,000 | 710 |
| 2009-10-05 | 71 | 72 | 70 | 72 | 189,000 | 720 |
| 2009-10-02 | 71 | 71 | 70 | 71 | 122,000 | 710 |
| 2009-10-01 | 73 | 74 | 72 | 73 | 305,000 | 730 |
| 2009-09-30 | 73 | 74 | 71 | 74 | 143,000 | 740 |
| 2009-09-29 | 73 | 74 | 72 | 74 | 123,000 | 740 |
| 2009-09-28 | 72 | 73 | 71 | 73 | 262,000 | 730 |
| 2009-09-25 | 77 | 77 | 75 | 76 | 137,000 | 760 |
| 2009-09-24 | 76 | 78 | 75 | 77 | 218,000 | 770 |
| 2009-09-18 | 78 | 78 | 75 | 78 | 330,000 | 780 |
| 2009-09-17 | 77 | 78 | 76 | 78 | 159,000 | 780 |
| 2009-09-16 | 81 | 81 | 77 | 77 | 619,000 | 770 |
| 2009-09-15 | 83 | 83 | 79 | 81 | 681,000 | 810 |
| 2009-09-14 | 83 | 84 | 83 | 83 | 194,000 | 830 |
| 2009-09-11 | 85 | 85 | 83 | 84 | 257,000 | 840 |
| 2009-09-10 | 84 | 86 | 84 | 85 | 209,000 | 850 |
| 2009-09-09 | 85 | 86 | 83 | 84 | 315,000 | 840 |
| 2009-09-08 | 82 | 88 | 81 | 85 | 403,000 | 850 |
| 2009-09-07 | 83 | 85 | 83 | 84 | 133,000 | 840 |
| 2009-09-04 | 84 | 85 | 83 | 84 | 277,000 | 840 |
| 2009-09-03 | 87 | 87 | 85 | 85 | 503,000 | 850 |
| 2009-09-02 | 88 | 88 | 87 | 88 | 281,000 | 880 |
| 2009-09-01 | 88 | 90 | 88 | 90 | 133,000 | 900 |
| 2009-08-31 | 90 | 91 | 88 | 88 | 368,000 | 880 |
| 2009-08-28 | 89 | 89 | 88 | 89 | 152,000 | 890 |
| 2009-08-27 | 90 | 90 | 88 | 89 | 358,000 | 890 |
| 2009-08-26 | 90 | 91 | 90 | 91 | 369,000 | 910 |
| 2009-08-25 | 89 | 92 | 88 | 89 | 1,365,000 | 890 |
| 2009-08-24 | 87 | 87 | 85 | 86 | 230,000 | 860 |
| 2009-08-21 | 86 | 87 | 84 | 85 | 182,000 | 850 |
| 2009-08-20 | 88 | 88 | 85 | 85 | 625,000 | 850 |
| 2009-08-19 | 86 | 88 | 86 | 87 | 549,000 | 870 |
| 2009-08-18 | 82 | 88 | 82 | 85 | 686,000 | 850 |
| 2009-08-17 | 87 | 88 | 84 | 84 | 851,000 | 840 |
| 2009-08-14 | 88 | 91 | 86 | 88 | 1,410,000 | 880 |
| 2009-08-13 | 85 | 94 | 85 | 89 | 1,222,000 | 890 |
| 2009-08-12 | 84 | 84 | 83 | 83 | 230,000 | 830 |
| 2009-08-11 | 84 | 84 | 82 | 83 | 191,000 | 830 |
| 2009-08-10 | 85 | 85 | 82 | 84 | 204,000 | 840 |
| 2009-08-07 | 83 | 85 | 83 | 84 | 127,000 | 840 |
| 2009-08-06 | 84 | 85 | 82 | 83 | 223,000 | 830 |
| 2009-08-05 | 83 | 85 | 83 | 84 | 101,000 | 840 |
| 2009-08-04 | 86 | 88 | 83 | 84 | 439,000 | 840 |
| 2009-08-03 | 82 | 84 | 82 | 84 | 224,000 | 840 |
| 2009-07-31 | 82 | 83 | 81 | 82 | 180,000 | 820 |
| 2009-07-30 | 79 | 82 | 79 | 81 | 142,000 | 810 |
| 2009-07-29 | 80 | 81 | 80 | 80 | 91,000 | 800 |
| 2009-07-28 | 82 | 82 | 80 | 80 | 197,000 | 800 |
| 2009-07-27 | 83 | 83 | 82 | 82 | 110,000 | 820 |
| 2009-07-24 | 83 | 84 | 82 | 83 | 101,000 | 830 |
| 2009-07-23 | 83 | 83 | 81 | 81 | 360,000 | 810 |
| 2009-07-22 | 82 | 84 | 81 | 83 | 314,000 | 830 |
| 2009-07-21 | 78 | 82 | 78 | 80 | 232,000 | 800 |
| 2009-07-17 | 77 | 83 | 76 | 78 | 347,000 | 780 |
| 2009-07-16 | 75 | 76 | 74 | 74 | 303,000 | 740 |
| 2009-07-15 | 76 | 76 | 73 | 73 | 193,000 | 730 |
| 2009-07-14 | 77 | 78 | 75 | 76 | 156,000 | 760 |
| 2009-07-13 | 76 | 78 | 75 | 75 | 122,000 | 750 |
| 2009-07-10 | 80 | 80 | 76 | 77 | 239,000 | 770 |
| 2009-07-09 | 80 | 81 | 78 | 79 | 223,000 | 790 |
| 2009-07-08 | 82 | 83 | 79 | 81 | 505,000 | 810 |
| 2009-07-07 | 84 | 85 | 83 | 84 | 163,000 | 840 |
| 2009-07-06 | 82 | 86 | 82 | 83 | 172,000 | 830 |
| 2009-07-03 | 83 | 84 | 81 | 83 | 199,000 | 830 |
| 2009-07-02 | 86 | 86 | 84 | 84 | 345,000 | 840 |
| 2009-07-01 | 87 | 88 | 85 | 85 | 379,000 | 850 |
| 2009-06-30 | 88 | 88 | 86 | 88 | 123,000 | 880 |
| 2009-06-29 | 89 | 89 | 86 | 87 | 311,000 | 870 |
| 2009-06-26 | 90 | 91 | 89 | 89 | 260,000 | 890 |
| 2009-06-25 | 86 | 90 | 85 | 90 | 257,000 | 900 |
| 2009-06-24 | 85 | 87 | 82 | 87 | 890,000 | 870 |
| 2009-06-23 | 88 | 89 | 85 | 89 | 567,000 | 890 |
| 2009-06-22 | 94 | 95 | 88 | 90 | 702,000 | 900 |
| 2009-06-19 | 97 | 97 | 92 | 95 | 559,000 | 950 |
| 2009-06-18 | 94 | 96 | 92 | 95 | 671,000 | 950 |
| 2009-06-17 | 93 | 94 | 91 | 94 | 338,000 | 940 |
| 2009-06-16 | 94 | 97 | 92 | 92 | 685,000 | 920 |
| 2009-06-15 | 93 | 99 | 92 | 96 | 1,257,000 | 960 |
| 2009-06-12 | 88 | 97 | 87 | 91 | 705,000 | 910 |
| 2009-06-11 | 82 | 87 | 82 | 86 | 298,000 | 860 |
| 2009-06-10 | 79 | 82 | 78 | 82 | 300,000 | 820 |
| 2009-06-09 | 80 | 83 | 78 | 78 | 491,000 | 780 |
| 2009-06-08 | 72 | 79 | 72 | 77 | 695,000 | 770 |
| 2009-06-05 | 72 | 72 | 71 | 72 | 162,000 | 720 |
| 2009-06-04 | 70 | 72 | 70 | 71 | 221,000 | 710 |
| 2009-06-03 | 71 | 71 | 70 | 70 | 73,000 | 700 |
| 2009-06-02 | 71 | 72 | 69 | 71 | 365,000 | 710 |
| 2009-06-01 | 68 | 72 | 68 | 69 | 397,000 | 690 |
| 2009-05-29 | 68 | 68 | 66 | 67 | 242,000 | 670 |
| 2009-05-28 | 68 | 68 | 67 | 68 | 134,000 | 680 |
| 2009-05-27 | 68 | 69 | 68 | 68 | 97,000 | 680 |
| 2009-05-26 | 68 | 68 | 67 | 67 | 202,000 | 670 |
| 2009-05-25 | 68 | 68 | 66 | 68 | 124,000 | 680 |
| 2009-05-22 | 67 | 68 | 66 | 67 | 73,000 | 670 |
| 2009-05-21 | 68 | 68 | 67 | 67 | 50,000 | 670 |
| 2009-05-20 | 67 | 68 | 66 | 68 | 215,000 | 680 |
| 2009-05-19 | 65 | 66 | 64 | 66 | 103,000 | 660 |
| 2009-05-18 | 65 | 65 | 64 | 64 | 68,000 | 640 |
| 2009-05-15 | 65 | 65 | 65 | 65 | 110,000 | 650 |
| 2009-05-14 | 64 | 65 | 64 | 64 | 127,000 | 640 |
| 2009-05-13 | 65 | 66 | 65 | 66 | 154,000 | 660 |
| 2009-05-12 | 64 | 66 | 64 | 65 | 204,000 | 650 |
| 2009-05-11 | 64 | 66 | 64 | 66 | 186,000 | 660 |
| 2009-05-08 | 64 | 65 | 63 | 65 | 128,000 | 650 |
| 2009-05-07 | 65 | 65 | 63 | 63 | 301,000 | 630 |
| 2009-05-01 | 64 | 65 | 63 | 63 | 73,000 | 630 |
| 2009-04-30 | 63 | 65 | 63 | 64 | 192,000 | 640 |
| 2009-04-28 | 62 | 63 | 62 | 62 | 176,000 | 620 |
| 2009-04-27 | 64 | 64 | 62 | 62 | 108,000 | 620 |
| 2009-04-24 | 64 | 65 | 63 | 63 | 124,000 | 630 |
| 2009-04-23 | 65 | 65 | 62 | 63 | 375,000 | 630 |
| 2009-04-22 | 63 | 66 | 62 | 65 | 445,000 | 650 |
| 2009-04-21 | 63 | 63 | 60 | 63 | 180,000 | 630 |
| 2009-04-20 | 65 | 65 | 63 | 63 | 98,000 | 630 |
| 2009-04-17 | 63 | 64 | 63 | 63 | 54,000 | 630 |
| 2009-04-16 | 64 | 64 | 63 | 64 | 61,000 | 640 |
| 2009-04-15 | 64 | 64 | 63 | 63 | 147,000 | 630 |
| 2009-04-14 | 63 | 64 | 63 | 63 | 145,000 | 630 |
| 2009-04-13 | 64 | 65 | 63 | 64 | 143,000 | 640 |
| 2009-04-10 | 66 | 66 | 63 | 64 | 128,000 | 640 |
| 2009-04-09 | 63 | 65 | 63 | 64 | 160,000 | 640 |
| 2009-04-08 | 64 | 64 | 63 | 63 | 104,000 | 630 |
| 2009-04-07 | 65 | 65 | 64 | 64 | 97,000 | 640 |
| 2009-04-06 | 66 | 66 | 64 | 65 | 93,000 | 650 |
| 2009-04-03 | 67 | 67 | 65 | 65 | 124,000 | 650 |
| 2009-04-02 | 65 | 66 | 64 | 66 | 116,000 | 660 |
| 2009-04-01 | 63 | 64 | 61 | 64 | 91,000 | 640 |
| 2009-03-31 | 63 | 64 | 62 | 63 | 144,000 | 630 |
| 2009-03-30 | 65 | 66 | 64 | 64 | 99,000 | 640 |
| 2009-03-27 | 66 | 66 | 64 | 64 | 114,000 | 640 |
| 2009-03-26 | 65 | 66 | 64 | 66 | 127,000 | 660 |
| 2009-03-25 | 65 | 66 | 64 | 66 | 181,000 | 660 |
| 2009-03-24 | 68 | 68 | 65 | 65 | 200,000 | 650 |
| 2009-03-23 | 65 | 66 | 64 | 66 | 158,000 | 660 |
| 2009-03-19 | 65 | 65 | 63 | 64 | 109,000 | 640 |
| 2009-03-18 | 63 | 64 | 61 | 61 | 151,000 | 610 |
| 2009-03-17 | 62 | 63 | 61 | 62 | 95,000 | 620 |
| 2009-03-16 | 61 | 63 | 60 | 62 | 190,000 | 620 |
| 2009-03-13 | 60 | 61 | 59 | 60 | 242,000 | 600 |
| 2009-03-12 | 61 | 61 | 59 | 60 | 98,000 | 600 |
| 2009-03-11 | 61 | 61 | 60 | 61 | 34,000 | 610 |
| 2009-03-10 | 59 | 60 | 59 | 60 | 31,000 | 600 |
| 2009-03-09 | 60 | 60 | 60 | 60 | 30,000 | 600 |
| 2009-03-06 | 61 | 61 | 60 | 61 | 155,000 | 610 |
| 2009-03-05 | 61 | 62 | 60 | 61 | 115,000 | 610 |
| 2009-03-04 | 58 | 60 | 58 | 60 | 113,000 | 600 |
| 2009-03-03 | 59 | 60 | 58 | 58 | 76,000 | 580 |
| 2009-03-02 | 60 | 62 | 59 | 60 | 116,000 | 600 |
| 2009-02-27 | 60 | 62 | 60 | 62 | 54,000 | 620 |
| 2009-02-26 | 61 | 61 | 59 | 61 | 115,000 | 610 |
| 2009-02-25 | 61 | 61 | 60 | 61 | 42,000 | 610 |
| 2009-02-24 | 60 | 61 | 60 | 60 | 83,000 | 600 |
| 2009-02-23 | 60 | 61 | 60 | 61 | 87,000 | 610 |
| 2009-02-20 | 63 | 64 | 61 | 61 | 143,000 | 610 |
| 2009-02-19 | 61 | 62 | 61 | 62 | 64,000 | 620 |
| 2009-02-18 | 60 | 61 | 60 | 61 | 28,000 | 610 |
| 2009-02-17 | 61 | 62 | 60 | 61 | 47,000 | 610 |
| 2009-02-16 | 61 | 63 | 61 | 62 | 65,000 | 620 |
| 2009-02-13 | 61 | 62 | 60 | 61 | 58,000 | 610 |
| 2009-02-12 | 60 | 61 | 60 | 61 | 75,000 | 610 |
| 2009-02-10 | 63 | 64 | 61 | 61 | 70,000 | 610 |
| 2009-02-09 | 66 | 66 | 62 | 62 | 68,000 | 620 |
| 2009-02-06 | 69 | 69 | 66 | 66 | 61,000 | 660 |
| 2009-02-05 | 66 | 69 | 66 | 68 | 185,000 | 680 |
| 2009-02-04 | 65 | 67 | 65 | 67 | 62,000 | 670 |
| 2009-02-03 | 64 | 66 | 64 | 66 | 128,000 | 660 |
| 2009-02-02 | 66 | 67 | 65 | 65 | 182,000 | 650 |
| 2009-01-30 | 63 | 66 | 63 | 66 | 206,000 | 660 |
| 2009-01-29 | 62 | 64 | 62 | 64 | 245,000 | 640 |
| 2009-01-28 | 61 | 61 | 61 | 61 | 41,000 | 610 |
| 2009-01-27 | 59 | 62 | 59 | 61 | 105,000 | 610 |
| 2009-01-26 | 60 | 61 | 59 | 59 | 144,000 | 590 |
| 2009-01-23 | 60 | 61 | 59 | 60 | 65,000 | 600 |
| 2009-01-22 | 64 | 64 | 60 | 60 | 91,000 | 600 |
| 2009-01-21 | 61 | 64 | 61 | 62 | 125,000 | 620 |
| 2009-01-20 | 62 | 62 | 62 | 62 | 53,000 | 620 |
| 2009-01-19 | 61 | 62 | 61 | 62 | 64,000 | 620 |
| 2009-01-16 | 61 | 62 | 60 | 61 | 80,000 | 610 |
| 2009-01-15 | 60 | 61 | 59 | 60 | 75,000 | 600 |
| 2009-01-14 | 62 | 62 | 60 | 60 | 73,000 | 600 |
| 2009-01-13 | 62 | 62 | 61 | 61 | 63,000 | 610 |
| 2009-01-09 | 62 | 63 | 62 | 62 | 61,000 | 620 |
| 2009-01-08 | 62 | 63 | 61 | 63 | 80,000 | 630 |
| 2009-01-07 | 61 | 63 | 61 | 62 | 136,000 | 620 |
| 2009-01-06 | 62 | 63 | 61 | 62 | 128,000 | 620 |
| 2009-01-05 | 64 | 65 | 62 | 62 | 40,000 | 620 |
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
