8563 (株)大東銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 62 | 62 | 60 | 61 | 272,000 | 610 |
| 2010-12-29 | 61 | 62 | 60 | 62 | 325,000 | 620 |
| 2010-12-28 | 61 | 61 | 60 | 61 | 90,000 | 610 |
| 2010-12-27 | 61 | 62 | 60 | 61 | 202,000 | 610 |
| 2010-12-24 | 63 | 63 | 60 | 61 | 581,000 | 610 |
| 2010-12-22 | 61 | 63 | 61 | 63 | 252,000 | 630 |
| 2010-12-21 | 62 | 62 | 61 | 61 | 294,000 | 610 |
| 2010-12-20 | 62 | 63 | 61 | 62 | 429,000 | 620 |
| 2010-12-17 | 61 | 62 | 61 | 61 | 428,000 | 610 |
| 2010-12-16 | 60 | 62 | 59 | 61 | 601,000 | 610 |
| 2010-12-15 | 61 | 61 | 60 | 60 | 288,000 | 600 |
| 2010-12-14 | 61 | 61 | 60 | 61 | 266,000 | 610 |
| 2010-12-13 | 61 | 61 | 60 | 61 | 359,000 | 610 |
| 2010-12-10 | 60 | 62 | 60 | 61 | 645,000 | 610 |
| 2010-12-09 | 60 | 61 | 59 | 61 | 319,000 | 610 |
| 2010-12-08 | 59 | 60 | 58 | 60 | 417,000 | 600 |
| 2010-12-07 | 59 | 59 | 58 | 59 | 108,000 | 590 |
| 2010-12-06 | 58 | 59 | 58 | 59 | 111,000 | 590 |
| 2010-12-03 | 58 | 58 | 57 | 57 | 121,000 | 570 |
| 2010-12-02 | 59 | 59 | 57 | 57 | 256,000 | 570 |
| 2010-12-01 | 58 | 59 | 57 | 59 | 75,000 | 590 |
| 2010-11-30 | 58 | 59 | 58 | 58 | 131,000 | 580 |
| 2010-11-29 | 58 | 59 | 58 | 58 | 224,000 | 580 |
| 2010-11-26 | 58 | 59 | 57 | 58 | 712,000 | 580 |
| 2010-11-25 | 57 | 58 | 56 | 58 | 505,000 | 580 |
| 2010-11-24 | 57 | 58 | 57 | 57 | 220,000 | 570 |
| 2010-11-22 | 59 | 59 | 57 | 58 | 455,000 | 580 |
| 2010-11-19 | 57 | 59 | 57 | 59 | 626,000 | 590 |
| 2010-11-18 | 56 | 57 | 56 | 57 | 323,000 | 570 |
| 2010-11-17 | 55 | 56 | 55 | 56 | 185,000 | 560 |
| 2010-11-16 | 57 | 57 | 55 | 55 | 398,000 | 550 |
| 2010-11-15 | 56 | 57 | 55 | 57 | 195,000 | 570 |
| 2010-11-12 | 57 | 57 | 56 | 56 | 153,000 | 560 |
| 2010-11-11 | 57 | 58 | 56 | 57 | 445,000 | 570 |
| 2010-11-10 | 55 | 57 | 54 | 57 | 651,000 | 570 |
| 2010-11-09 | 54 | 55 | 54 | 55 | 48,000 | 550 |
| 2010-11-08 | 55 | 55 | 54 | 55 | 97,000 | 550 |
| 2010-11-05 | 54 | 55 | 54 | 55 | 350,000 | 550 |
| 2010-11-04 | 52 | 55 | 52 | 54 | 341,000 | 540 |
| 2010-11-02 | 51 | 52 | 51 | 52 | 55,000 | 520 |
| 2010-11-01 | 50 | 52 | 50 | 51 | 175,000 | 510 |
| 2010-10-29 | 51 | 51 | 50 | 50 | 240,000 | 500 |
| 2010-10-28 | 52 | 52 | 51 | 51 | 287,000 | 510 |
| 2010-10-27 | 52 | 53 | 52 | 53 | 112,000 | 530 |
| 2010-10-26 | 52 | 54 | 52 | 53 | 291,000 | 530 |
| 2010-10-25 | 54 | 54 | 52 | 52 | 120,000 | 520 |
| 2010-10-22 | 52 | 54 | 52 | 54 | 311,000 | 540 |
| 2010-10-21 | 53 | 53 | 52 | 52 | 104,000 | 520 |
| 2010-10-20 | 54 | 54 | 52 | 52 | 109,000 | 520 |
| 2010-10-19 | 53 | 54 | 52 | 52 | 120,000 | 520 |
| 2010-10-18 | 53 | 54 | 52 | 54 | 130,000 | 540 |
| 2010-10-15 | 54 | 54 | 52 | 53 | 102,000 | 530 |
| 2010-10-14 | 53 | 54 | 53 | 54 | 181,000 | 540 |
| 2010-10-13 | 54 | 55 | 53 | 53 | 241,000 | 530 |
| 2010-10-12 | 56 | 56 | 54 | 54 | 141,000 | 540 |
| 2010-10-08 | 56 | 57 | 56 | 56 | 169,000 | 560 |
| 2010-10-07 | 56 | 58 | 55 | 55 | 471,000 | 550 |
| 2010-10-06 | 57 | 59 | 56 | 58 | 140,000 | 580 |
| 2010-10-05 | 55 | 57 | 55 | 57 | 175,000 | 570 |
| 2010-10-04 | 57 | 57 | 55 | 56 | 191,000 | 560 |
| 2010-10-01 | 58 | 58 | 57 | 57 | 32,000 | 570 |
| 2010-09-30 | 58 | 58 | 58 | 58 | 58,000 | 580 |
| 2010-09-29 | 59 | 59 | 58 | 59 | 74,000 | 590 |
| 2010-09-28 | 59 | 59 | 58 | 59 | 47,000 | 590 |
| 2010-09-27 | 59 | 59 | 58 | 59 | 172,000 | 590 |
| 2010-09-24 | 58 | 59 | 58 | 58 | 64,000 | 580 |
| 2010-09-22 | 59 | 59 | 58 | 58 | 36,000 | 580 |
| 2010-09-21 | 59 | 59 | 59 | 59 | 104,000 | 590 |
| 2010-09-17 | 60 | 60 | 59 | 59 | 240,000 | 590 |
| 2010-09-16 | 60 | 60 | 58 | 59 | 132,000 | 590 |
| 2010-09-15 | 59 | 60 | 58 | 60 | 169,000 | 600 |
| 2010-09-14 | 59 | 59 | 58 | 59 | 41,000 | 590 |
| 2010-09-13 | 59 | 59 | 58 | 59 | 117,000 | 590 |
| 2010-09-10 | 59 | 60 | 58 | 59 | 205,000 | 590 |
| 2010-09-09 | 58 | 59 | 58 | 58 | 64,000 | 580 |
| 2010-09-08 | 59 | 59 | 58 | 58 | 61,000 | 580 |
| 2010-09-07 | 60 | 60 | 58 | 59 | 103,000 | 590 |
| 2010-09-06 | 58 | 60 | 58 | 60 | 101,000 | 600 |
| 2010-09-03 | 58 | 59 | 58 | 59 | 99,000 | 590 |
| 2010-09-02 | 58 | 59 | 57 | 57 | 119,000 | 570 |
| 2010-09-01 | 57 | 59 | 57 | 58 | 220,000 | 580 |
| 2010-08-31 | 59 | 59 | 58 | 58 | 53,000 | 580 |
| 2010-08-30 | 59 | 60 | 58 | 59 | 80,000 | 590 |
| 2010-08-27 | 58 | 59 | 57 | 58 | 237,000 | 580 |
| 2010-08-26 | 60 | 60 | 58 | 59 | 42,000 | 590 |
| 2010-08-25 | 59 | 60 | 58 | 59 | 107,000 | 590 |
| 2010-08-24 | 59 | 60 | 58 | 60 | 148,000 | 600 |
| 2010-08-23 | 59 | 60 | 59 | 60 | 47,000 | 600 |
| 2010-08-20 | 61 | 61 | 59 | 59 | 123,000 | 590 |
| 2010-08-19 | 59 | 61 | 59 | 61 | 73,000 | 610 |
| 2010-08-18 | 58 | 61 | 58 | 60 | 181,000 | 600 |
| 2010-08-17 | 61 | 61 | 57 | 59 | 281,000 | 590 |
| 2010-08-16 | 61 | 62 | 60 | 61 | 47,000 | 610 |
| 2010-08-13 | 61 | 62 | 61 | 62 | 52,000 | 620 |
| 2010-08-12 | 60 | 61 | 59 | 61 | 131,000 | 610 |
| 2010-08-11 | 61 | 62 | 60 | 60 | 142,000 | 600 |
| 2010-08-10 | 63 | 63 | 61 | 63 | 91,000 | 630 |
| 2010-08-09 | 62 | 63 | 61 | 63 | 111,000 | 630 |
| 2010-08-06 | 61 | 63 | 61 | 63 | 112,000 | 630 |
| 2010-08-05 | 61 | 62 | 61 | 61 | 84,000 | 610 |
| 2010-08-04 | 62 | 63 | 60 | 61 | 289,000 | 610 |
| 2010-08-03 | 64 | 64 | 61 | 62 | 188,000 | 620 |
| 2010-08-02 | 62 | 63 | 62 | 63 | 54,000 | 630 |
| 2010-07-30 | 63 | 64 | 62 | 62 | 81,000 | 620 |
| 2010-07-29 | 64 | 65 | 63 | 63 | 100,000 | 630 |
| 2010-07-28 | 63 | 64 | 63 | 64 | 121,000 | 640 |
| 2010-07-27 | 63 | 64 | 62 | 62 | 97,000 | 620 |
| 2010-07-26 | 63 | 63 | 62 | 62 | 29,000 | 620 |
| 2010-07-23 | 61 | 63 | 61 | 63 | 160,000 | 630 |
| 2010-07-22 | 60 | 61 | 60 | 60 | 80,000 | 600 |
| 2010-07-21 | 63 | 63 | 61 | 61 | 48,000 | 610 |
| 2010-07-20 | 62 | 62 | 61 | 62 | 195,000 | 620 |
| 2010-07-16 | 64 | 64 | 61 | 62 | 238,000 | 620 |
| 2010-07-15 | 65 | 66 | 63 | 64 | 168,000 | 640 |
| 2010-07-14 | 64 | 66 | 64 | 66 | 135,000 | 660 |
| 2010-07-13 | 64 | 65 | 64 | 64 | 144,000 | 640 |
| 2010-07-12 | 65 | 65 | 64 | 64 | 99,000 | 640 |
| 2010-07-09 | 66 | 66 | 65 | 65 | 145,000 | 650 |
| 2010-07-08 | 65 | 66 | 65 | 65 | 150,000 | 650 |
| 2010-07-07 | 64 | 64 | 63 | 64 | 40,000 | 640 |
| 2010-07-06 | 63 | 64 | 63 | 64 | 102,000 | 640 |
| 2010-07-05 | 62 | 63 | 62 | 63 | 153,000 | 630 |
| 2010-07-02 | 63 | 63 | 62 | 63 | 94,000 | 630 |
| 2010-07-01 | 63 | 64 | 62 | 63 | 121,000 | 630 |
| 2010-06-30 | 65 | 65 | 64 | 64 | 172,000 | 640 |
| 2010-06-29 | 66 | 67 | 65 | 65 | 152,000 | 650 |
| 2010-06-28 | 66 | 66 | 66 | 66 | 78,000 | 660 |
| 2010-06-25 | 66 | 67 | 65 | 67 | 180,000 | 670 |
| 2010-06-24 | 66 | 68 | 66 | 67 | 137,000 | 670 |
| 2010-06-23 | 67 | 67 | 66 | 67 | 115,000 | 670 |
| 2010-06-22 | 67 | 68 | 67 | 68 | 84,000 | 680 |
| 2010-06-21 | 67 | 68 | 65 | 68 | 293,000 | 680 |
| 2010-06-18 | 69 | 69 | 67 | 67 | 378,000 | 670 |
| 2010-06-17 | 68 | 68 | 67 | 68 | 182,000 | 680 |
| 2010-06-16 | 67 | 68 | 67 | 68 | 70,000 | 680 |
| 2010-06-15 | 67 | 68 | 66 | 67 | 41,000 | 670 |
| 2010-06-14 | 66 | 67 | 66 | 67 | 162,000 | 670 |
| 2010-06-11 | 66 | 67 | 65 | 66 | 419,000 | 660 |
| 2010-06-10 | 66 | 66 | 64 | 65 | 193,000 | 650 |
| 2010-06-09 | 65 | 66 | 65 | 66 | 162,000 | 660 |
| 2010-06-08 | 66 | 67 | 66 | 66 | 301,000 | 660 |
| 2010-06-07 | 68 | 68 | 66 | 67 | 239,000 | 670 |
| 2010-06-04 | 69 | 69 | 69 | 69 | 226,000 | 690 |
| 2010-06-03 | 69 | 70 | 68 | 69 | 150,000 | 690 |
| 2010-06-02 | 68 | 68 | 68 | 68 | 127,000 | 680 |
| 2010-06-01 | 68 | 69 | 68 | 69 | 181,000 | 690 |
| 2010-05-31 | 66 | 68 | 66 | 68 | 178,000 | 680 |
| 2010-05-28 | 66 | 67 | 65 | 66 | 330,000 | 660 |
| 2010-05-27 | 65 | 66 | 65 | 66 | 224,000 | 660 |
| 2010-05-26 | 66 | 67 | 65 | 66 | 243,000 | 660 |
| 2010-05-25 | 67 | 67 | 65 | 66 | 355,000 | 660 |
| 2010-05-24 | 70 | 70 | 67 | 67 | 185,000 | 670 |
| 2010-05-21 | 68 | 70 | 68 | 70 | 487,000 | 700 |
| 2010-05-20 | 70 | 71 | 70 | 71 | 380,000 | 710 |
| 2010-05-19 | 69 | 70 | 69 | 70 | 222,000 | 700 |
| 2010-05-18 | 70 | 71 | 69 | 71 | 739,000 | 710 |
| 2010-05-17 | 71 | 71 | 70 | 70 | 156,000 | 700 |
| 2010-05-14 | 71 | 72 | 70 | 71 | 223,000 | 710 |
| 2010-05-13 | 71 | 72 | 70 | 72 | 108,000 | 720 |
| 2010-05-12 | 72 | 72 | 69 | 71 | 448,000 | 710 |
| 2010-05-11 | 73 | 74 | 71 | 72 | 607,000 | 720 |
| 2010-05-10 | 70 | 73 | 70 | 73 | 437,000 | 730 |
| 2010-05-07 | 70 | 71 | 69 | 70 | 558,000 | 700 |
| 2010-05-06 | 72 | 73 | 71 | 72 | 360,000 | 720 |
| 2010-04-30 | 73 | 74 | 73 | 74 | 424,000 | 740 |
| 2010-04-28 | 73 | 73 | 72 | 72 | 345,000 | 720 |
| 2010-04-27 | 75 | 75 | 72 | 74 | 1,230,000 | 740 |
| 2010-04-26 | 74 | 76 | 74 | 75 | 920,000 | 750 |
| 2010-04-23 | 72 | 75 | 72 | 73 | 770,000 | 730 |
| 2010-04-22 | 73 | 73 | 72 | 72 | 195,000 | 720 |
| 2010-04-21 | 73 | 74 | 72 | 73 | 732,000 | 730 |
| 2010-04-20 | 72 | 73 | 71 | 73 | 611,000 | 730 |
| 2010-04-19 | 70 | 71 | 69 | 71 | 708,000 | 710 |
| 2010-04-16 | 75 | 76 | 71 | 71 | 1,479,000 | 710 |
| 2010-04-15 | 78 | 79 | 73 | 75 | 2,247,000 | 750 |
| 2010-04-14 | 74 | 76 | 73 | 76 | 3,132,000 | 760 |
| 2010-04-13 | 69 | 72 | 68 | 72 | 2,534,000 | 720 |
| 2010-04-12 | 69 | 70 | 68 | 68 | 1,864,000 | 680 |
| 2010-04-09 | 67 | 68 | 67 | 68 | 156,000 | 680 |
| 2010-04-08 | 68 | 69 | 67 | 67 | 571,000 | 670 |
| 2010-04-07 | 68 | 70 | 68 | 69 | 365,000 | 690 |
| 2010-04-06 | 69 | 69 | 68 | 68 | 586,000 | 680 |
| 2010-04-05 | 69 | 69 | 67 | 69 | 808,000 | 690 |
| 2010-04-02 | 68 | 69 | 67 | 68 | 554,000 | 680 |
| 2010-04-01 | 67 | 68 | 66 | 68 | 578,000 | 680 |
| 2010-03-31 | 66 | 67 | 65 | 66 | 229,000 | 660 |
| 2010-03-30 | 66 | 67 | 65 | 66 | 342,000 | 660 |
| 2010-03-29 | 65 | 66 | 65 | 66 | 214,000 | 660 |
| 2010-03-26 | 65 | 66 | 65 | 66 | 252,000 | 660 |
| 2010-03-25 | 66 | 67 | 65 | 65 | 269,000 | 650 |
| 2010-03-24 | 66 | 67 | 65 | 67 | 165,000 | 670 |
| 2010-03-23 | 66 | 66 | 65 | 66 | 179,000 | 660 |
| 2010-03-19 | 66 | 66 | 65 | 66 | 246,000 | 660 |
| 2010-03-18 | 67 | 67 | 66 | 66 | 425,000 | 660 |
| 2010-03-17 | 65 | 67 | 65 | 67 | 233,000 | 670 |
| 2010-03-16 | 65 | 66 | 64 | 65 | 356,000 | 650 |
| 2010-03-15 | 64 | 65 | 64 | 64 | 90,000 | 640 |
| 2010-03-12 | 65 | 66 | 64 | 64 | 432,000 | 640 |
| 2010-03-11 | 65 | 66 | 64 | 65 | 206,000 | 650 |
| 2010-03-10 | 65 | 65 | 64 | 64 | 83,000 | 640 |
| 2010-03-09 | 65 | 66 | 65 | 65 | 197,000 | 650 |
| 2010-03-08 | 66 | 66 | 65 | 65 | 128,000 | 650 |
| 2010-03-05 | 66 | 66 | 65 | 65 | 120,000 | 650 |
| 2010-03-04 | 65 | 66 | 65 | 65 | 37,000 | 650 |
| 2010-03-03 | 65 | 66 | 65 | 66 | 48,000 | 660 |
| 2010-03-02 | 66 | 66 | 65 | 66 | 102,000 | 660 |
| 2010-03-01 | 64 | 66 | 64 | 66 | 221,000 | 660 |
| 2010-02-26 | 65 | 66 | 64 | 65 | 94,000 | 650 |
| 2010-02-25 | 65 | 65 | 65 | 65 | 213,000 | 650 |
| 2010-02-24 | 66 | 66 | 65 | 65 | 152,000 | 650 |
| 2010-02-23 | 66 | 67 | 66 | 67 | 91,000 | 670 |
| 2010-02-22 | 66 | 67 | 66 | 67 | 77,000 | 670 |
| 2010-02-19 | 67 | 67 | 65 | 66 | 181,000 | 660 |
| 2010-02-18 | 66 | 67 | 66 | 66 | 126,000 | 660 |
| 2010-02-17 | 66 | 67 | 66 | 67 | 115,000 | 670 |
| 2010-02-16 | 66 | 67 | 65 | 66 | 86,000 | 660 |
| 2010-02-15 | 67 | 67 | 66 | 66 | 179,000 | 660 |
| 2010-02-12 | 67 | 67 | 66 | 66 | 115,000 | 660 |
| 2010-02-10 | 66 | 68 | 66 | 67 | 72,000 | 670 |
| 2010-02-09 | 66 | 68 | 66 | 67 | 102,000 | 670 |
| 2010-02-08 | 66 | 68 | 66 | 67 | 143,000 | 670 |
| 2010-02-05 | 67 | 67 | 66 | 66 | 244,000 | 660 |
| 2010-02-04 | 68 | 69 | 67 | 68 | 72,000 | 680 |
| 2010-02-03 | 68 | 69 | 67 | 69 | 74,000 | 690 |
| 2010-02-02 | 66 | 68 | 66 | 67 | 256,000 | 670 |
| 2010-02-01 | 66 | 67 | 66 | 66 | 182,000 | 660 |
| 2010-01-29 | 68 | 68 | 66 | 66 | 174,000 | 660 |
| 2010-01-28 | 68 | 68 | 67 | 68 | 57,000 | 680 |
| 2010-01-27 | 68 | 68 | 67 | 67 | 152,000 | 670 |
| 2010-01-26 | 69 | 69 | 68 | 68 | 120,000 | 680 |
| 2010-01-25 | 66 | 69 | 66 | 68 | 331,000 | 680 |
| 2010-01-22 | 67 | 68 | 67 | 67 | 189,000 | 670 |
| 2010-01-21 | 68 | 68 | 67 | 68 | 226,000 | 680 |
| 2010-01-20 | 70 | 70 | 67 | 69 | 537,000 | 690 |
| 2010-01-19 | 66 | 70 | 66 | 69 | 890,000 | 690 |
| 2010-01-18 | 65 | 66 | 64 | 66 | 193,000 | 660 |
| 2010-01-15 | 66 | 66 | 64 | 65 | 724,000 | 650 |
| 2010-01-14 | 63 | 66 | 63 | 66 | 1,147,000 | 660 |
| 2010-01-13 | 63 | 64 | 63 | 63 | 300,000 | 630 |
| 2010-01-12 | 63 | 63 | 62 | 63 | 354,000 | 630 |
| 2010-01-08 | 63 | 63 | 62 | 63 | 97,000 | 630 |
| 2010-01-07 | 63 | 63 | 62 | 62 | 261,000 | 620 |
| 2010-01-06 | 62 | 63 | 61 | 63 | 202,000 | 630 |
| 2010-01-05 | 62 | 62 | 61 | 62 | 171,000 | 620 |
| 2010-01-04 | 61 | 62 | 61 | 62 | 39,000 | 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
