8563 (株)大東銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 113 | 116 | 113 | 115 | 700,000 | 1,150 |
| 2013-12-27 | 112 | 114 | 111 | 113 | 534,000 | 1,130 |
| 2013-12-26 | 110 | 112 | 110 | 111 | 449,000 | 1,110 |
| 2013-12-25 | 110 | 111 | 110 | 110 | 465,000 | 1,100 |
| 2013-12-24 | 112 | 112 | 110 | 112 | 963,000 | 1,120 |
| 2013-12-20 | 113 | 114 | 112 | 112 | 473,000 | 1,120 |
| 2013-12-19 | 114 | 114 | 111 | 113 | 849,000 | 1,130 |
| 2013-12-18 | 112 | 113 | 111 | 113 | 531,000 | 1,130 |
| 2013-12-17 | 109 | 112 | 109 | 112 | 846,000 | 1,120 |
| 2013-12-16 | 110 | 113 | 109 | 110 | 1,727,000 | 1,100 |
| 2013-12-13 | 108 | 110 | 107 | 109 | 1,185,000 | 1,090 |
| 2013-12-12 | 108 | 108 | 107 | 108 | 335,000 | 1,080 |
| 2013-12-11 | 110 | 110 | 106 | 107 | 1,628,000 | 1,070 |
| 2013-12-10 | 107 | 110 | 107 | 109 | 2,283,000 | 1,090 |
| 2013-12-09 | 106 | 107 | 106 | 107 | 823,000 | 1,070 |
| 2013-12-06 | 106 | 107 | 106 | 106 | 349,000 | 1,060 |
| 2013-12-05 | 105 | 107 | 105 | 107 | 370,000 | 1,070 |
| 2013-12-04 | 106 | 107 | 104 | 106 | 2,135,000 | 1,060 |
| 2013-12-03 | 107 | 108 | 105 | 106 | 1,763,000 | 1,060 |
| 2013-12-02 | 105 | 108 | 105 | 106 | 2,028,000 | 1,060 |
| 2013-11-29 | 103 | 105 | 102 | 105 | 2,485,000 | 1,050 |
| 2013-11-28 | 103 | 104 | 102 | 104 | 264,000 | 1,040 |
| 2013-11-27 | 103 | 104 | 102 | 102 | 1,594,000 | 1,020 |
| 2013-11-26 | 102 | 103 | 102 | 103 | 318,000 | 1,030 |
| 2013-11-25 | 103 | 103 | 102 | 103 | 741,000 | 1,030 |
| 2013-11-22 | 103 | 103 | 102 | 102 | 325,000 | 1,020 |
| 2013-11-21 | 103 | 103 | 102 | 103 | 197,000 | 1,030 |
| 2013-11-20 | 103 | 103 | 102 | 102 | 346,000 | 1,020 |
| 2013-11-19 | 102 | 103 | 101 | 102 | 484,000 | 1,020 |
| 2013-11-18 | 103 | 103 | 102 | 102 | 1,047,000 | 1,020 |
| 2013-11-15 | 101 | 104 | 101 | 102 | 1,927,000 | 1,020 |
| 2013-11-14 | 102 | 103 | 101 | 102 | 836,000 | 1,020 |
| 2013-11-13 | 102 | 102 | 101 | 101 | 280,000 | 1,010 |
| 2013-11-12 | 101 | 102 | 101 | 102 | 592,000 | 1,020 |
| 2013-11-11 | 102 | 102 | 99 | 101 | 888,000 | 1,010 |
| 2013-11-08 | 101 | 102 | 100 | 102 | 460,000 | 1,020 |
| 2013-11-07 | 102 | 102 | 101 | 101 | 372,000 | 1,010 |
| 2013-11-06 | 102 | 102 | 101 | 101 | 591,000 | 1,010 |
| 2013-11-05 | 102 | 103 | 101 | 102 | 1,354,000 | 1,020 |
| 2013-11-01 | 103 | 103 | 101 | 102 | 488,000 | 1,020 |
| 2013-10-31 | 102 | 103 | 102 | 103 | 1,165,000 | 1,030 |
| 2013-10-30 | 101 | 103 | 100 | 103 | 969,000 | 1,030 |
| 2013-10-29 | 101 | 102 | 100 | 101 | 1,092,000 | 1,010 |
| 2013-10-28 | 102 | 102 | 101 | 101 | 477,000 | 1,010 |
| 2013-10-25 | 101 | 102 | 100 | 101 | 661,000 | 1,010 |
| 2013-10-24 | 100 | 101 | 99 | 101 | 559,000 | 1,010 |
| 2013-10-23 | 98 | 101 | 98 | 101 | 1,261,000 | 1,010 |
| 2013-10-22 | 99 | 99 | 98 | 98 | 326,000 | 980 |
| 2013-10-21 | 98 | 99 | 98 | 98 | 436,000 | 980 |
| 2013-10-18 | 99 | 100 | 98 | 99 | 1,863,000 | 990 |
| 2013-10-17 | 98 | 98 | 97 | 98 | 1,008,000 | 980 |
| 2013-10-16 | 97 | 98 | 97 | 98 | 395,000 | 980 |
| 2013-10-15 | 98 | 98 | 97 | 97 | 602,000 | 970 |
| 2013-10-11 | 98 | 98 | 97 | 97 | 762,000 | 970 |
| 2013-10-10 | 98 | 98 | 97 | 98 | 563,000 | 980 |
| 2013-10-09 | 96 | 97 | 96 | 97 | 910,000 | 970 |
| 2013-10-08 | 96 | 97 | 95 | 96 | 362,000 | 960 |
| 2013-10-07 | 96 | 97 | 96 | 96 | 522,000 | 960 |
| 2013-10-04 | 96 | 97 | 95 | 96 | 746,000 | 960 |
| 2013-10-03 | 95 | 97 | 95 | 96 | 822,000 | 960 |
| 2013-10-02 | 97 | 97 | 95 | 96 | 2,291,000 | 960 |
| 2013-10-01 | 95 | 98 | 95 | 96 | 1,342,000 | 960 |
| 2013-09-30 | 95 | 96 | 95 | 96 | 964,000 | 960 |
| 2013-09-27 | 97 | 98 | 96 | 96 | 980,000 | 960 |
| 2013-09-26 | 94 | 96 | 94 | 96 | 642,000 | 960 |
| 2013-09-25 | 95 | 96 | 94 | 96 | 1,143,000 | 960 |
| 2013-09-24 | 95 | 97 | 94 | 95 | 1,442,000 | 950 |
| 2013-09-20 | 96 | 97 | 95 | 96 | 601,000 | 960 |
| 2013-09-19 | 94 | 95 | 93 | 94 | 993,000 | 940 |
| 2013-09-18 | 93 | 94 | 92 | 93 | 903,000 | 930 |
| 2013-09-17 | 91 | 92 | 90 | 92 | 484,000 | 920 |
| 2013-09-13 | 91 | 92 | 91 | 91 | 594,000 | 910 |
| 2013-09-12 | 90 | 93 | 90 | 92 | 428,000 | 920 |
| 2013-09-11 | 90 | 92 | 90 | 92 | 846,000 | 920 |
| 2013-09-10 | 89 | 91 | 88 | 90 | 1,013,000 | 900 |
| 2013-09-09 | 90 | 90 | 88 | 89 | 515,000 | 890 |
| 2013-09-06 | 89 | 89 | 87 | 88 | 348,000 | 880 |
| 2013-09-05 | 89 | 89 | 88 | 88 | 195,000 | 880 |
| 2013-09-04 | 88 | 88 | 87 | 88 | 187,000 | 880 |
| 2013-09-03 | 88 | 88 | 86 | 87 | 471,000 | 870 |
| 2013-09-02 | 84 | 87 | 84 | 87 | 372,000 | 870 |
| 2013-08-30 | 88 | 88 | 83 | 83 | 686,000 | 830 |
| 2013-08-29 | 88 | 88 | 87 | 88 | 184,000 | 880 |
| 2013-08-28 | 87 | 88 | 87 | 87 | 170,000 | 870 |
| 2013-08-27 | 88 | 89 | 87 | 88 | 211,000 | 880 |
| 2013-08-26 | 89 | 90 | 86 | 88 | 608,000 | 880 |
| 2013-08-23 | 89 | 89 | 88 | 89 | 549,000 | 890 |
| 2013-08-22 | 89 | 89 | 88 | 88 | 680,000 | 880 |
| 2013-08-21 | 88 | 90 | 87 | 89 | 957,000 | 890 |
| 2013-08-20 | 88 | 89 | 87 | 87 | 896,000 | 870 |
| 2013-08-19 | 88 | 89 | 88 | 88 | 152,000 | 880 |
| 2013-08-16 | 87 | 88 | 87 | 87 | 211,000 | 870 |
| 2013-08-15 | 88 | 89 | 87 | 88 | 470,000 | 880 |
| 2013-08-14 | 87 | 89 | 87 | 88 | 405,000 | 880 |
| 2013-08-13 | 88 | 88 | 87 | 87 | 161,000 | 870 |
| 2013-08-12 | 87 | 87 | 87 | 87 | 197,000 | 870 |
| 2013-08-09 | 87 | 88 | 86 | 88 | 525,000 | 880 |
| 2013-08-08 | 87 | 88 | 87 | 87 | 392,000 | 870 |
| 2013-08-07 | 88 | 89 | 87 | 88 | 590,000 | 880 |
| 2013-08-06 | 89 | 89 | 88 | 89 | 346,000 | 890 |
| 2013-08-05 | 88 | 89 | 88 | 88 | 542,000 | 880 |
| 2013-08-02 | 89 | 89 | 88 | 89 | 240,000 | 890 |
| 2013-08-01 | 87 | 88 | 87 | 88 | 520,000 | 880 |
| 2013-07-31 | 86 | 87 | 86 | 86 | 449,000 | 860 |
| 2013-07-30 | 84 | 87 | 84 | 87 | 349,000 | 870 |
| 2013-07-29 | 87 | 87 | 84 | 84 | 558,000 | 840 |
| 2013-07-26 | 89 | 90 | 87 | 88 | 854,000 | 880 |
| 2013-07-25 | 89 | 90 | 89 | 90 | 414,000 | 900 |
| 2013-07-24 | 90 | 90 | 88 | 90 | 562,000 | 900 |
| 2013-07-23 | 90 | 91 | 89 | 90 | 1,319,000 | 900 |
| 2013-07-22 | 90 | 90 | 88 | 90 | 729,000 | 900 |
| 2013-07-19 | 90 | 90 | 88 | 90 | 1,296,000 | 900 |
| 2013-07-18 | 88 | 90 | 87 | 88 | 1,532,000 | 880 |
| 2013-07-17 | 87 | 88 | 86 | 87 | 675,000 | 870 |
| 2013-07-16 | 89 | 89 | 86 | 87 | 452,000 | 870 |
| 2013-07-12 | 87 | 88 | 86 | 87 | 508,000 | 870 |
| 2013-07-11 | 86 | 87 | 84 | 87 | 891,000 | 870 |
| 2013-07-10 | 89 | 89 | 86 | 86 | 979,000 | 860 |
| 2013-07-09 | 85 | 87 | 85 | 86 | 1,064,000 | 860 |
| 2013-07-08 | 84 | 85 | 84 | 84 | 897,000 | 840 |
| 2013-07-05 | 82 | 84 | 81 | 83 | 643,000 | 830 |
| 2013-07-04 | 82 | 83 | 81 | 82 | 434,000 | 820 |
| 2013-07-03 | 80 | 82 | 79 | 82 | 930,000 | 820 |
| 2013-07-02 | 80 | 81 | 78 | 79 | 1,479,000 | 790 |
| 2013-07-01 | 78 | 79 | 77 | 79 | 840,000 | 790 |
| 2013-06-28 | 76 | 80 | 76 | 78 | 987,000 | 780 |
| 2013-06-27 | 74 | 76 | 73 | 76 | 614,000 | 760 |
| 2013-06-26 | 75 | 76 | 73 | 74 | 789,000 | 740 |
| 2013-06-25 | 75 | 75 | 71 | 73 | 1,276,000 | 730 |
| 2013-06-24 | 78 | 78 | 75 | 75 | 674,000 | 750 |
| 2013-06-21 | 76 | 80 | 76 | 77 | 472,000 | 770 |
| 2013-06-20 | 79 | 79 | 77 | 77 | 279,000 | 770 |
| 2013-06-19 | 77 | 79 | 77 | 78 | 353,000 | 780 |
| 2013-06-18 | 78 | 78 | 75 | 76 | 503,000 | 760 |
| 2013-06-17 | 74 | 78 | 74 | 77 | 707,000 | 770 |
| 2013-06-14 | 76 | 77 | 74 | 74 | 1,093,000 | 740 |
| 2013-06-13 | 75 | 76 | 74 | 75 | 524,000 | 750 |
| 2013-06-12 | 74 | 77 | 74 | 77 | 837,000 | 770 |
| 2013-06-11 | 79 | 80 | 76 | 77 | 620,000 | 770 |
| 2013-06-10 | 77 | 79 | 76 | 78 | 675,000 | 780 |
| 2013-06-07 | 75 | 78 | 69 | 73 | 1,742,000 | 730 |
| 2013-06-06 | 81 | 83 | 76 | 79 | 732,000 | 790 |
| 2013-06-05 | 83 | 84 | 81 | 81 | 1,083,000 | 810 |
| 2013-06-04 | 85 | 85 | 80 | 83 | 1,861,000 | 830 |
| 2013-06-03 | 89 | 89 | 84 | 85 | 554,000 | 850 |
| 2013-05-31 | 89 | 91 | 89 | 90 | 315,000 | 900 |
| 2013-05-30 | 92 | 93 | 88 | 89 | 995,000 | 890 |
| 2013-05-29 | 93 | 94 | 92 | 93 | 446,000 | 930 |
| 2013-05-28 | 91 | 92 | 90 | 91 | 566,000 | 910 |
| 2013-05-27 | 94 | 94 | 92 | 92 | 658,000 | 920 |
| 2013-05-24 | 96 | 98 | 93 | 95 | 961,000 | 950 |
| 2013-05-23 | 100 | 100 | 95 | 95 | 1,643,000 | 950 |
| 2013-05-22 | 100 | 102 | 100 | 100 | 698,000 | 1,000 |
| 2013-05-21 | 99 | 101 | 98 | 100 | 943,000 | 1,000 |
| 2013-05-20 | 99 | 100 | 98 | 98 | 394,000 | 980 |
| 2013-05-17 | 98 | 99 | 97 | 99 | 768,000 | 990 |
| 2013-05-16 | 99 | 99 | 94 | 96 | 1,327,000 | 960 |
| 2013-05-15 | 102 | 103 | 100 | 101 | 1,112,000 | 1,010 |
| 2013-05-14 | 102 | 102 | 100 | 102 | 699,000 | 1,020 |
| 2013-05-13 | 101 | 103 | 100 | 101 | 1,350,000 | 1,010 |
| 2013-05-10 | 103 | 103 | 100 | 100 | 738,000 | 1,000 |
| 2013-05-09 | 103 | 104 | 101 | 101 | 720,000 | 1,010 |
| 2013-05-08 | 102 | 105 | 101 | 102 | 1,543,000 | 1,020 |
| 2013-05-07 | 102 | 102 | 100 | 101 | 1,351,000 | 1,010 |
| 2013-05-02 | 99 | 101 | 99 | 100 | 494,000 | 1,000 |
| 2013-05-01 | 101 | 101 | 99 | 99 | 436,000 | 990 |
| 2013-04-30 | 101 | 101 | 100 | 100 | 940,000 | 1,000 |
| 2013-04-26 | 102 | 102 | 99 | 100 | 1,102,000 | 1,000 |
| 2013-04-25 | 99 | 102 | 99 | 101 | 1,118,000 | 1,010 |
| 2013-04-24 | 100 | 100 | 98 | 99 | 811,000 | 990 |
| 2013-04-23 | 98 | 100 | 97 | 98 | 2,632,000 | 980 |
| 2013-04-22 | 97 | 98 | 96 | 97 | 834,000 | 970 |
| 2013-04-19 | 96 | 96 | 94 | 96 | 376,000 | 960 |
| 2013-04-18 | 97 | 97 | 94 | 94 | 619,000 | 940 |
| 2013-04-17 | 95 | 97 | 95 | 96 | 393,000 | 960 |
| 2013-04-16 | 94 | 95 | 93 | 94 | 402,000 | 940 |
| 2013-04-15 | 96 | 97 | 95 | 95 | 435,000 | 950 |
| 2013-04-12 | 98 | 98 | 96 | 96 | 518,000 | 960 |
| 2013-04-11 | 99 | 100 | 97 | 98 | 1,262,000 | 980 |
| 2013-04-10 | 96 | 98 | 96 | 98 | 1,908,000 | 980 |
| 2013-04-09 | 99 | 99 | 95 | 95 | 1,164,000 | 950 |
| 2013-04-08 | 95 | 96 | 94 | 96 | 922,000 | 960 |
| 2013-04-05 | 96 | 97 | 94 | 95 | 1,798,000 | 950 |
| 2013-04-04 | 91 | 95 | 91 | 94 | 677,000 | 940 |
| 2013-04-03 | 91 | 93 | 90 | 91 | 910,000 | 910 |
| 2013-04-02 | 90 | 91 | 89 | 90 | 799,000 | 900 |
| 2013-04-01 | 93 | 93 | 91 | 91 | 672,000 | 910 |
| 2013-03-29 | 94 | 94 | 92 | 93 | 345,000 | 930 |
| 2013-03-28 | 94 | 94 | 93 | 94 | 391,000 | 940 |
| 2013-03-27 | 95 | 96 | 94 | 94 | 471,000 | 940 |
| 2013-03-26 | 96 | 97 | 96 | 96 | 492,000 | 960 |
| 2013-03-25 | 97 | 97 | 96 | 96 | 474,000 | 960 |
| 2013-03-22 | 97 | 97 | 96 | 96 | 282,000 | 960 |
| 2013-03-21 | 97 | 98 | 96 | 97 | 515,000 | 970 |
| 2013-03-19 | 96 | 97 | 95 | 97 | 463,000 | 970 |
| 2013-03-18 | 96 | 97 | 96 | 96 | 719,000 | 960 |
| 2013-03-15 | 97 | 97 | 96 | 97 | 449,000 | 970 |
| 2013-03-14 | 95 | 97 | 95 | 96 | 479,000 | 960 |
| 2013-03-13 | 96 | 97 | 95 | 95 | 394,000 | 950 |
| 2013-03-12 | 100 | 100 | 96 | 96 | 1,311,000 | 960 |
| 2013-03-11 | 97 | 100 | 96 | 99 | 1,874,000 | 990 |
| 2013-03-08 | 96 | 97 | 95 | 97 | 972,000 | 970 |
| 2013-03-07 | 98 | 98 | 95 | 95 | 901,000 | 950 |
| 2013-03-06 | 98 | 99 | 95 | 97 | 1,967,000 | 970 |
| 2013-03-05 | 99 | 100 | 97 | 97 | 1,516,000 | 970 |
| 2013-03-04 | 98 | 99 | 97 | 98 | 1,235,000 | 980 |
| 2013-03-01 | 98 | 100 | 97 | 97 | 443,000 | 970 |
| 2013-02-28 | 97 | 99 | 97 | 98 | 310,000 | 980 |
| 2013-02-27 | 98 | 98 | 96 | 96 | 271,000 | 960 |
| 2013-02-26 | 97 | 98 | 96 | 97 | 364,000 | 970 |
| 2013-02-25 | 98 | 99 | 97 | 99 | 621,000 | 990 |
| 2013-02-22 | 97 | 98 | 96 | 97 | 716,000 | 970 |
| 2013-02-21 | 99 | 99 | 97 | 97 | 500,000 | 970 |
| 2013-02-20 | 98 | 99 | 97 | 99 | 856,000 | 990 |
| 2013-02-19 | 96 | 98 | 96 | 97 | 314,000 | 970 |
| 2013-02-18 | 93 | 97 | 92 | 95 | 882,000 | 950 |
| 2013-02-15 | 95 | 95 | 91 | 91 | 1,117,000 | 910 |
| 2013-02-14 | 96 | 97 | 95 | 95 | 951,000 | 950 |
| 2013-02-13 | 101 | 101 | 97 | 98 | 1,471,000 | 980 |
| 2013-02-12 | 105 | 105 | 100 | 101 | 1,360,000 | 1,010 |
| 2013-02-08 | 103 | 105 | 100 | 102 | 1,287,000 | 1,020 |
| 2013-02-07 | 104 | 105 | 103 | 103 | 737,000 | 1,030 |
| 2013-02-06 | 104 | 105 | 102 | 103 | 974,000 | 1,030 |
| 2013-02-05 | 103 | 104 | 102 | 104 | 734,000 | 1,040 |
| 2013-02-04 | 105 | 105 | 101 | 102 | 1,973,000 | 1,020 |
| 2013-02-01 | 106 | 107 | 102 | 104 | 2,651,000 | 1,040 |
| 2013-01-31 | 105 | 107 | 105 | 106 | 1,406,000 | 1,060 |
| 2013-01-30 | 103 | 105 | 102 | 104 | 1,780,000 | 1,040 |
| 2013-01-29 | 101 | 102 | 100 | 102 | 638,000 | 1,020 |
| 2013-01-28 | 104 | 104 | 101 | 102 | 1,017,000 | 1,020 |
| 2013-01-25 | 104 | 104 | 103 | 103 | 558,000 | 1,030 |
| 2013-01-24 | 102 | 104 | 102 | 103 | 679,000 | 1,030 |
| 2013-01-23 | 104 | 106 | 101 | 103 | 2,120,000 | 1,030 |
| 2013-01-22 | 101 | 108 | 100 | 106 | 10,226,000 | 1,060 |
| 2013-01-21 | 99 | 102 | 98 | 101 | 4,313,000 | 1,010 |
| 2013-01-18 | 98 | 98 | 93 | 98 | 2,319,000 | 980 |
| 2013-01-17 | 98 | 99 | 89 | 96 | 3,488,000 | 960 |
| 2013-01-16 | 94 | 101 | 94 | 99 | 6,034,000 | 990 |
| 2013-01-15 | 93 | 95 | 92 | 94 | 2,225,000 | 940 |
| 2013-01-11 | 93 | 93 | 89 | 91 | 3,110,000 | 910 |
| 2013-01-10 | 90 | 93 | 90 | 93 | 2,592,000 | 930 |
| 2013-01-09 | 89 | 91 | 88 | 89 | 3,067,000 | 890 |
| 2013-01-08 | 93 | 93 | 88 | 90 | 2,104,000 | 900 |
| 2013-01-07 | 93 | 94 | 87 | 93 | 3,907,000 | 930 |
| 2013-01-04 | 88 | 89 | 85 | 88 | 3,926,000 | 880 |
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
