8563 (株)大東銀行 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 84 | 85 | 83 | 84 | 783,000 | 840 |
| 2012-12-27 | 82 | 84 | 81 | 83 | 2,232,000 | 830 |
| 2012-12-26 | 83 | 83 | 82 | 82 | 332,000 | 820 |
| 2012-12-25 | 84 | 85 | 82 | 82 | 677,000 | 820 |
| 2012-12-21 | 87 | 87 | 82 | 84 | 1,154,000 | 840 |
| 2012-12-20 | 86 | 86 | 83 | 84 | 841,000 | 840 |
| 2012-12-19 | 82 | 86 | 81 | 86 | 1,381,000 | 860 |
| 2012-12-18 | 79 | 83 | 78 | 82 | 1,417,000 | 820 |
| 2012-12-17 | 79 | 80 | 77 | 79 | 325,000 | 790 |
| 2012-12-14 | 78 | 79 | 77 | 78 | 697,000 | 780 |
| 2012-12-13 | 79 | 80 | 78 | 78 | 343,000 | 780 |
| 2012-12-12 | 81 | 82 | 78 | 78 | 826,000 | 780 |
| 2012-12-11 | 81 | 82 | 79 | 80 | 1,909,000 | 800 |
| 2012-12-10 | 82 | 88 | 80 | 83 | 5,107,000 | 830 |
| 2012-12-07 | 76 | 81 | 76 | 78 | 1,635,000 | 780 |
| 2012-12-06 | 76 | 78 | 75 | 77 | 645,000 | 770 |
| 2012-12-05 | 75 | 78 | 75 | 77 | 694,000 | 770 |
| 2012-12-04 | 74 | 76 | 74 | 75 | 485,000 | 750 |
| 2012-12-03 | 74 | 74 | 73 | 74 | 295,000 | 740 |
| 2012-11-30 | 73 | 74 | 73 | 73 | 478,000 | 730 |
| 2012-11-29 | 73 | 73 | 72 | 73 | 194,000 | 730 |
| 2012-11-28 | 74 | 75 | 72 | 72 | 402,000 | 720 |
| 2012-11-27 | 73 | 74 | 71 | 74 | 899,000 | 740 |
| 2012-11-26 | 73 | 75 | 73 | 74 | 537,000 | 740 |
| 2012-11-22 | 72 | 73 | 70 | 73 | 689,000 | 730 |
| 2012-11-21 | 72 | 74 | 72 | 73 | 376,000 | 730 |
| 2012-11-20 | 71 | 72 | 70 | 72 | 450,000 | 720 |
| 2012-11-19 | 69 | 71 | 69 | 71 | 405,000 | 710 |
| 2012-11-16 | 69 | 70 | 69 | 70 | 278,000 | 700 |
| 2012-11-15 | 70 | 70 | 69 | 69 | 361,000 | 690 |
| 2012-11-14 | 69 | 70 | 69 | 69 | 220,000 | 690 |
| 2012-11-13 | 69 | 70 | 69 | 70 | 66,000 | 700 |
| 2012-11-12 | 70 | 70 | 69 | 70 | 63,000 | 700 |
| 2012-11-09 | 69 | 70 | 69 | 69 | 225,000 | 690 |
| 2012-11-08 | 70 | 71 | 69 | 69 | 418,000 | 690 |
| 2012-11-07 | 71 | 71 | 70 | 71 | 497,000 | 710 |
| 2012-11-06 | 71 | 71 | 70 | 71 | 123,000 | 710 |
| 2012-11-05 | 70 | 72 | 70 | 71 | 427,000 | 710 |
| 2012-11-02 | 70 | 70 | 70 | 70 | 85,000 | 700 |
| 2012-11-01 | 70 | 71 | 69 | 70 | 289,000 | 700 |
| 2012-10-31 | 69 | 70 | 68 | 70 | 375,000 | 700 |
| 2012-10-30 | 69 | 70 | 68 | 69 | 241,000 | 690 |
| 2012-10-29 | 70 | 71 | 68 | 69 | 499,000 | 690 |
| 2012-10-26 | 68 | 70 | 68 | 70 | 310,000 | 700 |
| 2012-10-25 | 69 | 69 | 68 | 69 | 132,000 | 690 |
| 2012-10-24 | 68 | 69 | 68 | 69 | 68,000 | 690 |
| 2012-10-23 | 68 | 70 | 68 | 69 | 530,000 | 690 |
| 2012-10-22 | 67 | 69 | 67 | 68 | 393,000 | 680 |
| 2012-10-19 | 68 | 69 | 68 | 69 | 399,000 | 690 |
| 2012-10-18 | 67 | 69 | 66 | 68 | 672,000 | 680 |
| 2012-10-17 | 67 | 67 | 66 | 66 | 284,000 | 660 |
| 2012-10-16 | 65 | 67 | 65 | 67 | 163,000 | 670 |
| 2012-10-15 | 65 | 66 | 64 | 66 | 86,000 | 660 |
| 2012-10-12 | 66 | 66 | 65 | 65 | 137,000 | 650 |
| 2012-10-11 | 66 | 66 | 65 | 65 | 70,000 | 650 |
| 2012-10-10 | 65 | 66 | 65 | 66 | 258,000 | 660 |
| 2012-10-09 | 66 | 67 | 65 | 66 | 130,000 | 660 |
| 2012-10-05 | 67 | 67 | 66 | 66 | 165,000 | 660 |
| 2012-10-04 | 67 | 67 | 66 | 66 | 158,000 | 660 |
| 2012-10-03 | 67 | 67 | 66 | 66 | 35,000 | 660 |
| 2012-10-02 | 67 | 67 | 66 | 67 | 106,000 | 670 |
| 2012-10-01 | 66 | 67 | 66 | 67 | 181,000 | 670 |
| 2012-09-28 | 67 | 67 | 65 | 65 | 106,000 | 650 |
| 2012-09-27 | 66 | 68 | 66 | 67 | 191,000 | 670 |
| 2012-09-26 | 67 | 67 | 66 | 67 | 81,000 | 670 |
| 2012-09-25 | 65 | 67 | 65 | 67 | 136,000 | 670 |
| 2012-09-24 | 67 | 67 | 66 | 67 | 88,000 | 670 |
| 2012-09-21 | 67 | 67 | 66 | 67 | 67,000 | 670 |
| 2012-09-20 | 67 | 67 | 66 | 66 | 96,000 | 660 |
| 2012-09-19 | 67 | 68 | 66 | 66 | 389,000 | 660 |
| 2012-09-18 | 66 | 67 | 65 | 67 | 312,000 | 670 |
| 2012-09-14 | 66 | 67 | 66 | 67 | 368,000 | 670 |
| 2012-09-13 | 65 | 66 | 65 | 66 | 176,000 | 660 |
| 2012-09-12 | 64 | 66 | 64 | 66 | 242,000 | 660 |
| 2012-09-11 | 65 | 65 | 64 | 65 | 68,000 | 650 |
| 2012-09-10 | 65 | 66 | 64 | 66 | 336,000 | 660 |
| 2012-09-07 | 65 | 65 | 64 | 65 | 185,000 | 650 |
| 2012-09-06 | 63 | 65 | 63 | 65 | 189,000 | 650 |
| 2012-09-05 | 64 | 64 | 63 | 63 | 177,000 | 630 |
| 2012-09-04 | 64 | 65 | 64 | 64 | 281,000 | 640 |
| 2012-09-03 | 66 | 66 | 63 | 65 | 367,000 | 650 |
| 2012-08-31 | 67 | 67 | 66 | 67 | 146,000 | 670 |
| 2012-08-30 | 66 | 67 | 65 | 67 | 348,000 | 670 |
| 2012-08-29 | 67 | 67 | 66 | 67 | 257,000 | 670 |
| 2012-08-28 | 65 | 67 | 65 | 67 | 423,000 | 670 |
| 2012-08-27 | 65 | 66 | 65 | 65 | 91,000 | 650 |
| 2012-08-24 | 65 | 65 | 64 | 65 | 49,000 | 650 |
| 2012-08-23 | 65 | 66 | 64 | 65 | 150,000 | 650 |
| 2012-08-22 | 65 | 66 | 64 | 66 | 253,000 | 660 |
| 2012-08-21 | 65 | 66 | 64 | 66 | 274,000 | 660 |
| 2012-08-20 | 66 | 66 | 64 | 64 | 213,000 | 640 |
| 2012-08-17 | 66 | 66 | 65 | 66 | 233,000 | 660 |
| 2012-08-16 | 65 | 66 | 64 | 65 | 418,000 | 650 |
| 2012-08-15 | 63 | 66 | 62 | 65 | 304,000 | 650 |
| 2012-08-14 | 62 | 64 | 62 | 62 | 359,000 | 620 |
| 2012-08-13 | 62 | 62 | 61 | 61 | 109,000 | 610 |
| 2012-08-10 | 61 | 62 | 61 | 62 | 66,000 | 620 |
| 2012-08-09 | 61 | 62 | 60 | 62 | 236,000 | 620 |
| 2012-08-08 | 60 | 62 | 60 | 62 | 110,000 | 620 |
| 2012-08-07 | 60 | 61 | 59 | 61 | 213,000 | 610 |
| 2012-08-06 | 59 | 60 | 59 | 59 | 161,000 | 590 |
| 2012-08-03 | 59 | 60 | 59 | 60 | 214,000 | 600 |
| 2012-08-02 | 62 | 62 | 61 | 61 | 235,000 | 610 |
| 2012-08-01 | 62 | 63 | 61 | 61 | 41,000 | 610 |
| 2012-07-31 | 62 | 63 | 61 | 62 | 148,000 | 620 |
| 2012-07-30 | 61 | 63 | 61 | 62 | 185,000 | 620 |
| 2012-07-27 | 62 | 62 | 61 | 61 | 146,000 | 610 |
| 2012-07-26 | 61 | 62 | 60 | 62 | 354,000 | 620 |
| 2012-07-25 | 62 | 62 | 61 | 62 | 267,000 | 620 |
| 2012-07-24 | 64 | 64 | 62 | 63 | 197,000 | 630 |
| 2012-07-23 | 65 | 66 | 64 | 65 | 241,000 | 650 |
| 2012-07-20 | 68 | 68 | 65 | 65 | 327,000 | 650 |
| 2012-07-19 | 66 | 67 | 66 | 66 | 25,000 | 660 |
| 2012-07-18 | 66 | 66 | 65 | 66 | 78,000 | 660 |
| 2012-07-17 | 66 | 68 | 65 | 66 | 445,000 | 660 |
| 2012-07-13 | 66 | 66 | 65 | 66 | 155,000 | 660 |
| 2012-07-12 | 66 | 66 | 65 | 65 | 294,000 | 650 |
| 2012-07-11 | 65 | 67 | 65 | 67 | 288,000 | 670 |
| 2012-07-10 | 67 | 67 | 65 | 66 | 277,000 | 660 |
| 2012-07-09 | 66 | 68 | 66 | 67 | 222,000 | 670 |
| 2012-07-06 | 68 | 69 | 67 | 68 | 443,000 | 680 |
| 2012-07-05 | 68 | 69 | 68 | 68 | 130,000 | 680 |
| 2012-07-04 | 69 | 69 | 68 | 68 | 276,000 | 680 |
| 2012-07-03 | 68 | 69 | 68 | 69 | 459,000 | 690 |
| 2012-07-02 | 68 | 69 | 67 | 68 | 790,000 | 680 |
| 2012-06-29 | 65 | 69 | 65 | 67 | 820,000 | 670 |
| 2012-06-28 | 63 | 67 | 63 | 67 | 1,531,000 | 670 |
| 2012-06-27 | 62 | 63 | 61 | 63 | 227,000 | 630 |
| 2012-06-26 | 61 | 62 | 60 | 61 | 287,000 | 610 |
| 2012-06-25 | 62 | 62 | 61 | 61 | 283,000 | 610 |
| 2012-06-22 | 58 | 61 | 58 | 60 | 549,000 | 600 |
| 2012-06-21 | 59 | 60 | 59 | 59 | 250,000 | 590 |
| 2012-06-20 | 58 | 59 | 57 | 58 | 472,000 | 580 |
| 2012-06-19 | 57 | 57 | 56 | 56 | 101,000 | 560 |
| 2012-06-18 | 57 | 58 | 57 | 57 | 499,000 | 570 |
| 2012-06-15 | 56 | 57 | 56 | 56 | 184,000 | 560 |
| 2012-06-14 | 56 | 57 | 56 | 56 | 69,000 | 560 |
| 2012-06-13 | 57 | 57 | 56 | 57 | 88,000 | 570 |
| 2012-06-12 | 56 | 57 | 56 | 57 | 240,000 | 570 |
| 2012-06-11 | 57 | 57 | 56 | 56 | 409,000 | 560 |
| 2012-06-08 | 57 | 57 | 56 | 56 | 218,000 | 560 |
| 2012-06-07 | 57 | 57 | 56 | 57 | 335,000 | 570 |
| 2012-06-06 | 57 | 58 | 56 | 56 | 231,000 | 560 |
| 2012-06-05 | 56 | 57 | 56 | 57 | 293,000 | 570 |
| 2012-06-04 | 55 | 56 | 55 | 55 | 155,000 | 550 |
| 2012-06-01 | 58 | 58 | 56 | 57 | 364,000 | 570 |
| 2012-05-31 | 58 | 58 | 57 | 58 | 62,000 | 580 |
| 2012-05-30 | 58 | 59 | 57 | 59 | 133,000 | 590 |
| 2012-05-29 | 58 | 58 | 57 | 58 | 134,000 | 580 |
| 2012-05-28 | 58 | 58 | 57 | 58 | 57,000 | 580 |
| 2012-05-25 | 57 | 58 | 57 | 58 | 47,000 | 580 |
| 2012-05-24 | 58 | 58 | 57 | 57 | 89,000 | 570 |
| 2012-05-23 | 58 | 58 | 57 | 57 | 155,000 | 570 |
| 2012-05-22 | 59 | 59 | 57 | 58 | 362,000 | 580 |
| 2012-05-21 | 56 | 58 | 56 | 58 | 144,000 | 580 |
| 2012-05-18 | 58 | 58 | 55 | 57 | 448,000 | 570 |
| 2012-05-17 | 59 | 60 | 58 | 59 | 179,000 | 590 |
| 2012-05-16 | 59 | 59 | 58 | 59 | 128,000 | 590 |
| 2012-05-15 | 59 | 60 | 57 | 59 | 380,000 | 590 |
| 2012-05-14 | 62 | 63 | 60 | 61 | 443,000 | 610 |
| 2012-05-11 | 64 | 65 | 62 | 62 | 405,000 | 620 |
| 2012-05-10 | 64 | 64 | 62 | 64 | 247,000 | 640 |
| 2012-05-09 | 66 | 66 | 63 | 64 | 291,000 | 640 |
| 2012-05-08 | 67 | 67 | 66 | 67 | 260,000 | 670 |
| 2012-05-07 | 68 | 68 | 66 | 67 | 303,000 | 670 |
| 2012-05-02 | 69 | 69 | 68 | 68 | 100,000 | 680 |
| 2012-05-01 | 70 | 70 | 67 | 68 | 243,000 | 680 |
| 2012-04-27 | 70 | 70 | 69 | 69 | 94,000 | 690 |
| 2012-04-26 | 69 | 71 | 68 | 70 | 312,000 | 700 |
| 2012-04-25 | 69 | 69 | 68 | 69 | 65,000 | 690 |
| 2012-04-24 | 69 | 69 | 68 | 69 | 163,000 | 690 |
| 2012-04-23 | 69 | 71 | 68 | 69 | 507,000 | 690 |
| 2012-04-20 | 70 | 70 | 69 | 69 | 121,000 | 690 |
| 2012-04-19 | 69 | 69 | 69 | 69 | 64,000 | 690 |
| 2012-04-18 | 69 | 70 | 69 | 69 | 73,000 | 690 |
| 2012-04-17 | 69 | 69 | 68 | 68 | 84,000 | 680 |
| 2012-04-16 | 70 | 70 | 68 | 69 | 128,000 | 690 |
| 2012-04-13 | 69 | 70 | 68 | 69 | 118,000 | 690 |
| 2012-04-12 | 70 | 70 | 68 | 68 | 175,000 | 680 |
| 2012-04-11 | 68 | 73 | 67 | 68 | 1,251,000 | 680 |
| 2012-04-10 | 67 | 73 | 67 | 68 | 1,177,000 | 680 |
| 2012-04-09 | 66 | 68 | 66 | 66 | 224,000 | 660 |
| 2012-04-06 | 67 | 68 | 67 | 67 | 349,000 | 670 |
| 2012-04-05 | 68 | 69 | 66 | 68 | 413,000 | 680 |
| 2012-04-04 | 70 | 70 | 68 | 69 | 524,000 | 690 |
| 2012-04-03 | 72 | 72 | 71 | 71 | 249,000 | 710 |
| 2012-04-02 | 73 | 73 | 72 | 72 | 219,000 | 720 |
| 2012-03-30 | 73 | 74 | 72 | 72 | 157,000 | 720 |
| 2012-03-29 | 73 | 73 | 72 | 73 | 145,000 | 730 |
| 2012-03-28 | 73 | 73 | 72 | 73 | 134,000 | 730 |
| 2012-03-27 | 73 | 74 | 73 | 74 | 225,000 | 740 |
| 2012-03-26 | 73 | 74 | 72 | 72 | 238,000 | 720 |
| 2012-03-23 | 73 | 74 | 73 | 73 | 295,000 | 730 |
| 2012-03-22 | 73 | 74 | 73 | 74 | 326,000 | 740 |
| 2012-03-21 | 74 | 75 | 73 | 73 | 400,000 | 730 |
| 2012-03-19 | 74 | 74 | 73 | 73 | 211,000 | 730 |
| 2012-03-16 | 73 | 74 | 73 | 73 | 393,000 | 730 |
| 2012-03-15 | 74 | 74 | 73 | 74 | 480,000 | 740 |
| 2012-03-14 | 74 | 76 | 74 | 74 | 378,000 | 740 |
| 2012-03-13 | 74 | 75 | 74 | 74 | 385,000 | 740 |
| 2012-03-12 | 76 | 76 | 74 | 74 | 541,000 | 740 |
| 2012-03-09 | 77 | 77 | 75 | 76 | 566,000 | 760 |
| 2012-03-08 | 76 | 77 | 75 | 76 | 705,000 | 760 |
| 2012-03-07 | 74 | 76 | 74 | 76 | 836,000 | 760 |
| 2012-03-06 | 74 | 76 | 74 | 75 | 275,000 | 750 |
| 2012-03-05 | 73 | 75 | 73 | 74 | 116,000 | 740 |
| 2012-03-02 | 74 | 75 | 73 | 73 | 318,000 | 730 |
| 2012-03-01 | 75 | 76 | 74 | 75 | 361,000 | 750 |
| 2012-02-29 | 74 | 76 | 73 | 74 | 561,000 | 740 |
| 2012-02-28 | 76 | 76 | 73 | 74 | 909,000 | 740 |
| 2012-02-27 | 77 | 77 | 75 | 76 | 570,000 | 760 |
| 2012-02-24 | 76 | 77 | 74 | 75 | 3,150,000 | 750 |
| 2012-02-23 | 79 | 79 | 75 | 77 | 2,870,000 | 770 |
| 2012-02-22 | 76 | 78 | 74 | 78 | 2,545,000 | 780 |
| 2012-02-21 | 78 | 79 | 76 | 76 | 791,000 | 760 |
| 2012-02-20 | 79 | 79 | 77 | 78 | 786,000 | 780 |
| 2012-02-17 | 80 | 80 | 77 | 78 | 1,171,000 | 780 |
| 2012-02-16 | 80 | 82 | 79 | 79 | 1,275,000 | 790 |
| 2012-02-15 | 83 | 83 | 81 | 82 | 2,287,000 | 820 |
| 2012-02-14 | 83 | 83 | 80 | 82 | 2,535,000 | 820 |
| 2012-02-13 | 81 | 85 | 78 | 82 | 5,906,000 | 820 |
| 2012-02-10 | 81 | 84 | 79 | 83 | 3,779,000 | 830 |
| 2012-02-09 | 90 | 91 | 80 | 81 | 8,489,000 | 810 |
| 2012-02-08 | 74 | 101 | 73 | 94 | 25,640,000 | 940 |
| 2012-02-07 | 70 | 73 | 70 | 72 | 402,000 | 720 |
| 2012-02-06 | 71 | 71 | 68 | 70 | 283,000 | 700 |
| 2012-02-03 | 71 | 71 | 70 | 71 | 153,000 | 710 |
| 2012-02-02 | 68 | 72 | 68 | 71 | 530,000 | 710 |
| 2012-02-01 | 68 | 68 | 66 | 68 | 579,000 | 680 |
| 2012-01-31 | 69 | 70 | 68 | 68 | 95,000 | 680 |
| 2012-01-30 | 68 | 71 | 68 | 69 | 244,000 | 690 |
| 2012-01-27 | 69 | 70 | 69 | 69 | 74,000 | 690 |
| 2012-01-26 | 70 | 70 | 68 | 70 | 292,000 | 700 |
| 2012-01-25 | 70 | 71 | 69 | 70 | 273,000 | 700 |
| 2012-01-24 | 70 | 71 | 70 | 71 | 213,000 | 710 |
| 2012-01-23 | 69 | 71 | 69 | 69 | 424,000 | 690 |
| 2012-01-20 | 66 | 69 | 66 | 69 | 968,000 | 690 |
| 2012-01-19 | 65 | 66 | 65 | 66 | 391,000 | 660 |
| 2012-01-18 | 64 | 65 | 64 | 65 | 85,000 | 650 |
| 2012-01-17 | 63 | 64 | 63 | 63 | 234,000 | 630 |
| 2012-01-16 | 65 | 65 | 63 | 64 | 418,000 | 640 |
| 2012-01-13 | 64 | 65 | 64 | 65 | 803,000 | 650 |
| 2012-01-12 | 63 | 64 | 62 | 64 | 657,000 | 640 |
| 2012-01-11 | 62 | 63 | 61 | 63 | 502,000 | 630 |
| 2012-01-10 | 62 | 62 | 61 | 62 | 34,000 | 620 |
| 2012-01-06 | 62 | 62 | 61 | 62 | 64,000 | 620 |
| 2012-01-05 | 64 | 64 | 61 | 61 | 141,000 | 610 |
| 2012-01-04 | 61 | 63 | 61 | 62 | 174,000 | 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
