8563 (株)大東銀行 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 60 | 61 | 59 | 61 | 108,000 | 610 |
| 2011-12-29 | 60 | 60 | 59 | 60 | 55,000 | 600 |
| 2011-12-28 | 60 | 61 | 60 | 60 | 116,000 | 600 |
| 2011-12-27 | 62 | 62 | 60 | 61 | 113,000 | 610 |
| 2011-12-26 | 63 | 63 | 61 | 63 | 75,000 | 630 |
| 2011-12-22 | 63 | 63 | 62 | 62 | 31,000 | 620 |
| 2011-12-21 | 63 | 64 | 62 | 63 | 56,000 | 630 |
| 2011-12-20 | 64 | 64 | 62 | 63 | 185,000 | 630 |
| 2011-12-19 | 63 | 63 | 62 | 62 | 119,000 | 620 |
| 2011-12-16 | 63 | 64 | 62 | 64 | 79,000 | 640 |
| 2011-12-15 | 63 | 63 | 62 | 63 | 135,000 | 630 |
| 2011-12-14 | 62 | 64 | 62 | 64 | 97,000 | 640 |
| 2011-12-13 | 61 | 62 | 61 | 62 | 118,000 | 620 |
| 2011-12-12 | 60 | 63 | 60 | 62 | 326,000 | 620 |
| 2011-12-09 | 59 | 61 | 59 | 60 | 220,000 | 600 |
| 2011-12-08 | 59 | 61 | 59 | 61 | 244,000 | 610 |
| 2011-12-07 | 59 | 61 | 58 | 59 | 315,000 | 590 |
| 2011-12-06 | 59 | 60 | 59 | 59 | 122,000 | 590 |
| 2011-12-05 | 57 | 59 | 57 | 59 | 231,000 | 590 |
| 2011-12-02 | 59 | 59 | 57 | 57 | 166,000 | 570 |
| 2011-12-01 | 58 | 59 | 55 | 59 | 586,000 | 590 |
| 2011-11-30 | 56 | 58 | 55 | 57 | 270,000 | 570 |
| 2011-11-29 | 54 | 56 | 54 | 56 | 377,000 | 560 |
| 2011-11-28 | 53 | 54 | 53 | 54 | 186,000 | 540 |
| 2011-11-25 | 51 | 52 | 51 | 52 | 81,000 | 520 |
| 2011-11-24 | 50 | 52 | 50 | 52 | 164,000 | 520 |
| 2011-11-22 | 51 | 52 | 49 | 51 | 764,000 | 510 |
| 2011-11-21 | 53 | 53 | 52 | 53 | 218,000 | 530 |
| 2011-11-18 | 53 | 54 | 53 | 54 | 103,000 | 540 |
| 2011-11-17 | 53 | 54 | 53 | 54 | 143,000 | 540 |
| 2011-11-16 | 53 | 53 | 53 | 53 | 40,000 | 530 |
| 2011-11-15 | 54 | 55 | 53 | 54 | 51,000 | 540 |
| 2011-11-14 | 54 | 55 | 53 | 55 | 102,000 | 550 |
| 2011-11-11 | 54 | 54 | 53 | 54 | 94,000 | 540 |
| 2011-11-10 | 54 | 55 | 54 | 55 | 89,000 | 550 |
| 2011-11-09 | 55 | 56 | 54 | 56 | 111,000 | 560 |
| 2011-11-08 | 57 | 57 | 54 | 54 | 210,000 | 540 |
| 2011-11-07 | 57 | 57 | 56 | 57 | 54,000 | 570 |
| 2011-11-04 | 56 | 57 | 56 | 57 | 58,000 | 570 |
| 2011-11-02 | 56 | 57 | 56 | 57 | 152,000 | 570 |
| 2011-11-01 | 56 | 57 | 56 | 56 | 89,000 | 560 |
| 2011-10-31 | 56 | 57 | 56 | 56 | 191,000 | 560 |
| 2011-10-28 | 57 | 58 | 56 | 56 | 1,015,000 | 560 |
| 2011-10-27 | 56 | 57 | 55 | 57 | 538,000 | 570 |
| 2011-10-26 | 57 | 57 | 55 | 56 | 516,000 | 560 |
| 2011-10-25 | 59 | 59 | 58 | 59 | 62,000 | 590 |
| 2011-10-24 | 59 | 59 | 58 | 59 | 22,000 | 590 |
| 2011-10-21 | 59 | 59 | 58 | 58 | 62,000 | 580 |
| 2011-10-20 | 60 | 60 | 58 | 58 | 179,000 | 580 |
| 2011-10-19 | 60 | 60 | 59 | 60 | 84,000 | 600 |
| 2011-10-18 | 59 | 60 | 59 | 59 | 53,000 | 590 |
| 2011-10-17 | 60 | 60 | 59 | 60 | 48,000 | 600 |
| 2011-10-14 | 59 | 60 | 58 | 59 | 227,000 | 590 |
| 2011-10-13 | 60 | 61 | 60 | 60 | 40,000 | 600 |
| 2011-10-12 | 61 | 61 | 60 | 60 | 77,000 | 600 |
| 2011-10-11 | 60 | 61 | 60 | 60 | 116,000 | 600 |
| 2011-10-07 | 59 | 60 | 58 | 59 | 324,000 | 590 |
| 2011-10-06 | 58 | 59 | 58 | 58 | 82,000 | 580 |
| 2011-10-05 | 58 | 58 | 57 | 58 | 259,000 | 580 |
| 2011-10-04 | 58 | 59 | 58 | 59 | 68,000 | 590 |
| 2011-10-03 | 57 | 59 | 57 | 59 | 336,000 | 590 |
| 2011-09-30 | 58 | 60 | 57 | 59 | 583,000 | 590 |
| 2011-09-29 | 57 | 58 | 56 | 57 | 181,000 | 570 |
| 2011-09-28 | 56 | 58 | 55 | 57 | 245,000 | 570 |
| 2011-09-27 | 54 | 56 | 54 | 56 | 211,000 | 560 |
| 2011-09-26 | 53 | 54 | 52 | 53 | 205,000 | 530 |
| 2011-09-22 | 56 | 56 | 53 | 53 | 385,000 | 530 |
| 2011-09-21 | 58 | 58 | 56 | 56 | 212,000 | 560 |
| 2011-09-20 | 58 | 58 | 56 | 58 | 333,000 | 580 |
| 2011-09-16 | 56 | 57 | 56 | 57 | 351,000 | 570 |
| 2011-09-15 | 56 | 58 | 56 | 57 | 131,000 | 570 |
| 2011-09-14 | 57 | 57 | 55 | 56 | 128,000 | 560 |
| 2011-09-13 | 56 | 57 | 55 | 57 | 103,000 | 570 |
| 2011-09-12 | 55 | 57 | 55 | 56 | 162,000 | 560 |
| 2011-09-09 | 57 | 58 | 57 | 57 | 239,000 | 570 |
| 2011-09-08 | 58 | 59 | 57 | 58 | 133,000 | 580 |
| 2011-09-07 | 57 | 58 | 57 | 58 | 154,000 | 580 |
| 2011-09-06 | 60 | 60 | 57 | 57 | 343,000 | 570 |
| 2011-09-05 | 58 | 60 | 58 | 60 | 181,000 | 600 |
| 2011-09-02 | 56 | 60 | 56 | 59 | 1,071,000 | 590 |
| 2011-09-01 | 56 | 56 | 55 | 56 | 143,000 | 560 |
| 2011-08-31 | 55 | 55 | 54 | 55 | 312,000 | 550 |
| 2011-08-30 | 54 | 55 | 54 | 55 | 137,000 | 550 |
| 2011-08-29 | 54 | 54 | 53 | 54 | 70,000 | 540 |
| 2011-08-26 | 53 | 54 | 53 | 53 | 47,000 | 530 |
| 2011-08-25 | 54 | 54 | 53 | 53 | 68,000 | 530 |
| 2011-08-24 | 54 | 54 | 53 | 54 | 108,000 | 540 |
| 2011-08-23 | 54 | 54 | 53 | 54 | 64,000 | 540 |
| 2011-08-22 | 53 | 54 | 53 | 53 | 241,000 | 530 |
| 2011-08-19 | 52 | 54 | 52 | 54 | 832,000 | 540 |
| 2011-08-18 | 52 | 53 | 52 | 52 | 252,000 | 520 |
| 2011-08-17 | 52 | 53 | 52 | 52 | 63,000 | 520 |
| 2011-08-16 | 52 | 53 | 52 | 53 | 158,000 | 530 |
| 2011-08-15 | 51 | 53 | 51 | 52 | 257,000 | 520 |
| 2011-08-12 | 52 | 53 | 51 | 51 | 225,000 | 510 |
| 2011-08-11 | 51 | 52 | 50 | 52 | 257,000 | 520 |
| 2011-08-10 | 52 | 52 | 51 | 51 | 117,000 | 510 |
| 2011-08-09 | 51 | 51 | 50 | 51 | 524,000 | 510 |
| 2011-08-08 | 51 | 52 | 50 | 52 | 520,000 | 520 |
| 2011-08-05 | 50 | 51 | 49 | 50 | 939,000 | 500 |
| 2011-08-04 | 51 | 52 | 51 | 51 | 137,000 | 510 |
| 2011-08-03 | 51 | 51 | 50 | 51 | 414,000 | 510 |
| 2011-08-02 | 51 | 51 | 50 | 50 | 163,000 | 500 |
| 2011-08-01 | 51 | 52 | 51 | 52 | 194,000 | 520 |
| 2011-07-29 | 51 | 52 | 50 | 51 | 340,000 | 510 |
| 2011-07-28 | 51 | 52 | 50 | 52 | 321,000 | 520 |
| 2011-07-27 | 51 | 51 | 51 | 51 | 84,000 | 510 |
| 2011-07-26 | 51 | 52 | 50 | 51 | 123,000 | 510 |
| 2011-07-25 | 51 | 52 | 51 | 51 | 120,000 | 510 |
| 2011-07-22 | 51 | 52 | 50 | 52 | 342,000 | 520 |
| 2011-07-21 | 49 | 50 | 48 | 50 | 595,000 | 500 |
| 2011-07-20 | 50 | 50 | 49 | 49 | 210,000 | 490 |
| 2011-07-19 | 49 | 50 | 48 | 49 | 131,000 | 490 |
| 2011-07-15 | 49 | 50 | 48 | 50 | 128,000 | 500 |
| 2011-07-14 | 49 | 49 | 48 | 49 | 258,000 | 490 |
| 2011-07-13 | 49 | 50 | 48 | 49 | 211,000 | 490 |
| 2011-07-12 | 49 | 50 | 48 | 50 | 421,000 | 500 |
| 2011-07-11 | 50 | 51 | 49 | 50 | 293,000 | 500 |
| 2011-07-08 | 50 | 50 | 49 | 50 | 372,000 | 500 |
| 2011-07-07 | 50 | 51 | 49 | 49 | 215,000 | 490 |
| 2011-07-06 | 50 | 51 | 50 | 50 | 368,000 | 500 |
| 2011-07-05 | 51 | 51 | 49 | 50 | 501,000 | 500 |
| 2011-07-04 | 50 | 51 | 50 | 51 | 243,000 | 510 |
| 2011-07-01 | 49 | 50 | 48 | 49 | 220,000 | 490 |
| 2011-06-30 | 49 | 49 | 48 | 48 | 300,000 | 480 |
| 2011-06-29 | 50 | 50 | 49 | 50 | 308,000 | 500 |
| 2011-06-28 | 49 | 49 | 48 | 49 | 222,000 | 490 |
| 2011-06-27 | 48 | 49 | 48 | 49 | 101,000 | 490 |
| 2011-06-24 | 48 | 50 | 48 | 48 | 411,000 | 480 |
| 2011-06-23 | 47 | 48 | 47 | 48 | 128,000 | 480 |
| 2011-06-22 | 46 | 47 | 46 | 47 | 200,000 | 470 |
| 2011-06-21 | 46 | 46 | 45 | 46 | 36,000 | 460 |
| 2011-06-20 | 46 | 46 | 45 | 45 | 384,000 | 450 |
| 2011-06-17 | 45 | 45 | 44 | 44 | 216,000 | 440 |
| 2011-06-16 | 45 | 45 | 44 | 44 | 184,000 | 440 |
| 2011-06-15 | 45 | 46 | 45 | 45 | 110,000 | 450 |
| 2011-06-14 | 45 | 47 | 45 | 46 | 226,000 | 460 |
| 2011-06-13 | 44 | 45 | 44 | 45 | 92,000 | 450 |
| 2011-06-10 | 45 | 46 | 44 | 44 | 337,000 | 440 |
| 2011-06-09 | 44 | 45 | 44 | 44 | 151,000 | 440 |
| 2011-06-08 | 45 | 45 | 44 | 44 | 243,000 | 440 |
| 2011-06-07 | 44 | 46 | 44 | 45 | 161,000 | 450 |
| 2011-06-06 | 46 | 46 | 45 | 45 | 518,000 | 450 |
| 2011-06-03 | 46 | 47 | 46 | 46 | 49,000 | 460 |
| 2011-06-02 | 47 | 47 | 46 | 46 | 157,000 | 460 |
| 2011-06-01 | 48 | 48 | 46 | 47 | 144,000 | 470 |
| 2011-05-31 | 47 | 48 | 46 | 47 | 167,000 | 470 |
| 2011-05-30 | 46 | 47 | 46 | 47 | 125,000 | 470 |
| 2011-05-27 | 46 | 48 | 46 | 47 | 77,000 | 470 |
| 2011-05-26 | 47 | 47 | 46 | 47 | 87,000 | 470 |
| 2011-05-25 | 46 | 47 | 46 | 47 | 57,000 | 470 |
| 2011-05-24 | 46 | 47 | 46 | 46 | 149,000 | 460 |
| 2011-05-23 | 47 | 47 | 46 | 47 | 67,000 | 470 |
| 2011-05-20 | 47 | 48 | 47 | 47 | 232,000 | 470 |
| 2011-05-19 | 47 | 47 | 46 | 46 | 152,000 | 460 |
| 2011-05-18 | 46 | 48 | 46 | 47 | 263,000 | 470 |
| 2011-05-17 | 47 | 48 | 46 | 46 | 290,000 | 460 |
| 2011-05-16 | 48 | 49 | 47 | 47 | 341,000 | 470 |
| 2011-05-13 | 49 | 49 | 48 | 48 | 235,000 | 480 |
| 2011-05-12 | 49 | 50 | 49 | 49 | 189,000 | 490 |
| 2011-05-11 | 50 | 51 | 49 | 49 | 353,000 | 490 |
| 2011-05-10 | 51 | 51 | 50 | 50 | 190,000 | 500 |
| 2011-05-09 | 51 | 51 | 50 | 51 | 132,000 | 510 |
| 2011-05-06 | 51 | 52 | 50 | 51 | 385,000 | 510 |
| 2011-05-02 | 51 | 53 | 50 | 52 | 488,000 | 520 |
| 2011-04-28 | 50 | 51 | 50 | 51 | 317,000 | 510 |
| 2011-04-27 | 50 | 51 | 50 | 50 | 75,000 | 500 |
| 2011-04-26 | 50 | 51 | 50 | 51 | 174,000 | 510 |
| 2011-04-25 | 51 | 51 | 50 | 50 | 56,000 | 500 |
| 2011-04-22 | 50 | 51 | 50 | 51 | 233,000 | 510 |
| 2011-04-21 | 51 | 51 | 50 | 50 | 229,000 | 500 |
| 2011-04-20 | 52 | 52 | 51 | 51 | 430,000 | 510 |
| 2011-04-19 | 51 | 51 | 50 | 50 | 380,000 | 500 |
| 2011-04-18 | 52 | 52 | 50 | 52 | 270,000 | 520 |
| 2011-04-15 | 52 | 53 | 51 | 51 | 250,000 | 510 |
| 2011-04-14 | 51 | 52 | 51 | 52 | 281,000 | 520 |
| 2011-04-13 | 51 | 51 | 50 | 51 | 97,000 | 510 |
| 2011-04-12 | 52 | 52 | 50 | 51 | 352,000 | 510 |
| 2011-04-11 | 53 | 54 | 52 | 53 | 570,000 | 530 |
| 2011-04-08 | 49 | 53 | 49 | 53 | 542,000 | 530 |
| 2011-04-07 | 48 | 50 | 48 | 49 | 330,000 | 490 |
| 2011-04-06 | 50 | 51 | 49 | 49 | 474,000 | 490 |
| 2011-04-05 | 54 | 54 | 51 | 52 | 513,000 | 520 |
| 2011-04-04 | 55 | 56 | 54 | 54 | 119,000 | 540 |
| 2011-04-01 | 54 | 56 | 54 | 55 | 479,000 | 550 |
| 2011-03-31 | 54 | 55 | 53 | 54 | 288,000 | 540 |
| 2011-03-30 | 55 | 55 | 53 | 54 | 495,000 | 540 |
| 2011-03-29 | 50 | 54 | 50 | 54 | 812,000 | 540 |
| 2011-03-28 | 57 | 57 | 53 | 54 | 594,000 | 540 |
| 2011-03-25 | 57 | 58 | 56 | 57 | 351,000 | 570 |
| 2011-03-24 | 58 | 58 | 56 | 57 | 743,000 | 570 |
| 2011-03-23 | 57 | 58 | 55 | 58 | 717,000 | 580 |
| 2011-03-22 | 54 | 57 | 53 | 55 | 1,253,000 | 550 |
| 2011-03-18 | 48 | 50 | 48 | 50 | 1,288,000 | 500 |
| 2011-03-17 | 43 | 47 | 43 | 47 | 890,000 | 470 |
| 2011-03-16 | 41 | 50 | 41 | 45 | 1,380,000 | 450 |
| 2011-03-15 | 52 | 53 | 39 | 45 | 1,766,000 | 450 |
| 2011-03-14 | 47 | 57 | 46 | 50 | 2,242,000 | 500 |
| 2011-03-11 | 68 | 68 | 67 | 67 | 888,000 | 670 |
| 2011-03-10 | 72 | 72 | 68 | 70 | 658,000 | 700 |
| 2011-03-09 | 73 | 74 | 72 | 72 | 196,000 | 720 |
| 2011-03-08 | 73 | 74 | 71 | 73 | 783,000 | 730 |
| 2011-03-07 | 74 | 74 | 73 | 73 | 324,000 | 730 |
| 2011-03-04 | 75 | 76 | 74 | 74 | 419,000 | 740 |
| 2011-03-03 | 75 | 75 | 74 | 74 | 181,000 | 740 |
| 2011-03-02 | 74 | 75 | 74 | 74 | 541,000 | 740 |
| 2011-03-01 | 75 | 76 | 75 | 75 | 345,000 | 750 |
| 2011-02-28 | 73 | 74 | 73 | 74 | 387,000 | 740 |
| 2011-02-25 | 72 | 74 | 72 | 74 | 338,000 | 740 |
| 2011-02-24 | 74 | 74 | 72 | 73 | 903,000 | 730 |
| 2011-02-23 | 74 | 77 | 73 | 75 | 696,000 | 750 |
| 2011-02-22 | 75 | 77 | 73 | 75 | 1,656,000 | 750 |
| 2011-02-21 | 77 | 77 | 75 | 77 | 1,030,000 | 770 |
| 2011-02-18 | 78 | 78 | 74 | 76 | 1,818,000 | 760 |
| 2011-02-17 | 80 | 80 | 76 | 77 | 1,782,000 | 770 |
| 2011-02-16 | 77 | 79 | 77 | 79 | 2,373,000 | 790 |
| 2011-02-15 | 77 | 79 | 76 | 77 | 1,177,000 | 770 |
| 2011-02-14 | 75 | 76 | 75 | 76 | 474,000 | 760 |
| 2011-02-10 | 73 | 75 | 72 | 75 | 506,000 | 750 |
| 2011-02-09 | 75 | 75 | 72 | 74 | 890,000 | 740 |
| 2011-02-08 | 72 | 75 | 72 | 74 | 1,596,000 | 740 |
| 2011-02-07 | 72 | 73 | 71 | 72 | 974,000 | 720 |
| 2011-02-04 | 68 | 73 | 68 | 71 | 789,000 | 710 |
| 2011-02-03 | 68 | 69 | 67 | 68 | 921,000 | 680 |
| 2011-02-02 | 67 | 69 | 66 | 68 | 1,168,000 | 680 |
| 2011-02-01 | 67 | 68 | 66 | 67 | 169,000 | 670 |
| 2011-01-31 | 66 | 66 | 65 | 66 | 679,000 | 660 |
| 2011-01-28 | 66 | 68 | 65 | 67 | 1,497,000 | 670 |
| 2011-01-27 | 66 | 68 | 65 | 66 | 1,093,000 | 660 |
| 2011-01-26 | 65 | 67 | 64 | 65 | 413,000 | 650 |
| 2011-01-25 | 66 | 66 | 65 | 66 | 374,000 | 660 |
| 2011-01-24 | 66 | 66 | 65 | 65 | 248,000 | 650 |
| 2011-01-21 | 67 | 68 | 66 | 67 | 536,000 | 670 |
| 2011-01-20 | 68 | 68 | 67 | 68 | 598,000 | 680 |
| 2011-01-19 | 68 | 69 | 67 | 69 | 238,000 | 690 |
| 2011-01-18 | 67 | 68 | 67 | 67 | 383,000 | 670 |
| 2011-01-17 | 68 | 68 | 66 | 67 | 311,000 | 670 |
| 2011-01-14 | 66 | 68 | 66 | 67 | 988,000 | 670 |
| 2011-01-13 | 67 | 67 | 65 | 66 | 448,000 | 660 |
| 2011-01-12 | 64 | 66 | 64 | 65 | 692,000 | 650 |
| 2011-01-11 | 64 | 64 | 62 | 64 | 677,000 | 640 |
| 2011-01-07 | 64 | 65 | 64 | 64 | 198,000 | 640 |
| 2011-01-06 | 64 | 65 | 63 | 64 | 456,000 | 640 |
| 2011-01-05 | 63 | 64 | 62 | 63 | 437,000 | 630 |
| 2011-01-04 | 61 | 63 | 61 | 63 | 223,000 | 630 |
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
