8563 (株)大東銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 143 | 143 | 141 | 141 | 56,000 | 1,410 |
| 2014-12-29 | 144 | 144 | 141 | 141 | 132,000 | 1,410 |
| 2014-12-26 | 140 | 143 | 140 | 143 | 171,000 | 1,430 |
| 2014-12-25 | 142 | 142 | 140 | 142 | 100,000 | 1,420 |
| 2014-12-24 | 142 | 142 | 139 | 142 | 195,000 | 1,420 |
| 2014-12-22 | 144 | 144 | 139 | 140 | 188,000 | 1,400 |
| 2014-12-19 | 146 | 147 | 140 | 142 | 252,000 | 1,420 |
| 2014-12-18 | 141 | 142 | 141 | 141 | 83,000 | 1,410 |
| 2014-12-17 | 140 | 142 | 140 | 140 | 179,000 | 1,400 |
| 2014-12-16 | 139 | 141 | 139 | 140 | 195,000 | 1,400 |
| 2014-12-15 | 139 | 143 | 139 | 140 | 194,000 | 1,400 |
| 2014-12-12 | 142 | 143 | 141 | 141 | 459,000 | 1,410 |
| 2014-12-11 | 138 | 144 | 138 | 141 | 403,000 | 1,410 |
| 2014-12-10 | 143 | 144 | 139 | 143 | 832,000 | 1,430 |
| 2014-12-09 | 147 | 150 | 144 | 145 | 654,000 | 1,450 |
| 2014-12-08 | 148 | 151 | 148 | 148 | 605,000 | 1,480 |
| 2014-12-05 | 149 | 151 | 147 | 149 | 441,000 | 1,490 |
| 2014-12-04 | 150 | 151 | 146 | 149 | 497,000 | 1,490 |
| 2014-12-03 | 149 | 152 | 148 | 150 | 371,000 | 1,500 |
| 2014-12-02 | 151 | 151 | 149 | 150 | 122,000 | 1,500 |
| 2014-12-01 | 150 | 151 | 149 | 150 | 198,000 | 1,500 |
| 2014-11-28 | 148 | 151 | 148 | 150 | 178,000 | 1,500 |
| 2014-11-27 | 147 | 150 | 147 | 148 | 139,000 | 1,480 |
| 2014-11-26 | 148 | 151 | 146 | 149 | 484,000 | 1,490 |
| 2014-11-25 | 140 | 151 | 140 | 150 | 579,000 | 1,500 |
| 2014-11-21 | 141 | 142 | 138 | 139 | 300,000 | 1,390 |
| 2014-11-20 | 142 | 143 | 141 | 141 | 90,000 | 1,410 |
| 2014-11-19 | 147 | 147 | 141 | 141 | 251,000 | 1,410 |
| 2014-11-18 | 143 | 148 | 141 | 147 | 287,000 | 1,470 |
| 2014-11-17 | 149 | 149 | 144 | 144 | 168,000 | 1,440 |
| 2014-11-14 | 150 | 150 | 147 | 149 | 189,000 | 1,490 |
| 2014-11-13 | 149 | 150 | 147 | 150 | 221,000 | 1,500 |
| 2014-11-12 | 152 | 155 | 149 | 150 | 380,000 | 1,500 |
| 2014-11-11 | 146 | 151 | 146 | 149 | 505,000 | 1,490 |
| 2014-11-10 | 144 | 147 | 143 | 145 | 330,000 | 1,450 |
| 2014-11-07 | 141 | 144 | 140 | 144 | 250,000 | 1,440 |
| 2014-11-06 | 145 | 145 | 140 | 140 | 284,000 | 1,400 |
| 2014-11-05 | 144 | 146 | 142 | 145 | 245,000 | 1,450 |
| 2014-11-04 | 146 | 149 | 136 | 143 | 670,000 | 1,430 |
| 2014-10-31 | 136 | 146 | 136 | 144 | 459,000 | 1,440 |
| 2014-10-30 | 137 | 138 | 136 | 136 | 252,000 | 1,360 |
| 2014-10-29 | 134 | 136 | 133 | 136 | 217,000 | 1,360 |
| 2014-10-28 | 131 | 133 | 131 | 132 | 95,000 | 1,320 |
| 2014-10-27 | 129 | 131 | 129 | 131 | 145,000 | 1,310 |
| 2014-10-24 | 132 | 132 | 129 | 129 | 110,000 | 1,290 |
| 2014-10-23 | 132 | 133 | 131 | 131 | 119,000 | 1,310 |
| 2014-10-22 | 132 | 133 | 132 | 133 | 236,000 | 1,330 |
| 2014-10-21 | 131 | 133 | 131 | 131 | 192,000 | 1,310 |
| 2014-10-20 | 127 | 130 | 127 | 130 | 169,000 | 1,300 |
| 2014-10-17 | 128 | 129 | 125 | 125 | 506,000 | 1,250 |
| 2014-10-16 | 128 | 129 | 128 | 128 | 117,000 | 1,280 |
| 2014-10-15 | 129 | 132 | 129 | 131 | 108,000 | 1,310 |
| 2014-10-14 | 130 | 131 | 129 | 129 | 463,000 | 1,290 |
| 2014-10-10 | 133 | 134 | 131 | 132 | 432,000 | 1,320 |
| 2014-10-09 | 134 | 135 | 133 | 133 | 227,000 | 1,330 |
| 2014-10-08 | 134 | 135 | 133 | 134 | 261,000 | 1,340 |
| 2014-10-07 | 136 | 138 | 134 | 136 | 362,000 | 1,360 |
| 2014-10-06 | 137 | 137 | 136 | 137 | 30,000 | 1,370 |
| 2014-10-03 | 134 | 137 | 134 | 136 | 160,000 | 1,360 |
| 2014-10-02 | 135 | 136 | 134 | 134 | 176,000 | 1,340 |
| 2014-10-01 | 137 | 137 | 136 | 136 | 34,000 | 1,360 |
| 2014-09-30 | 138 | 138 | 136 | 137 | 161,000 | 1,370 |
| 2014-09-29 | 139 | 139 | 136 | 138 | 160,000 | 1,380 |
| 2014-09-26 | 136 | 138 | 135 | 137 | 79,000 | 1,370 |
| 2014-09-25 | 135 | 137 | 135 | 137 | 100,000 | 1,370 |
| 2014-09-24 | 135 | 136 | 134 | 135 | 139,000 | 1,350 |
| 2014-09-22 | 137 | 138 | 136 | 137 | 83,000 | 1,370 |
| 2014-09-19 | 137 | 138 | 136 | 138 | 145,000 | 1,380 |
| 2014-09-18 | 135 | 136 | 133 | 136 | 278,000 | 1,360 |
| 2014-09-17 | 137 | 137 | 135 | 135 | 98,000 | 1,350 |
| 2014-09-16 | 138 | 138 | 137 | 138 | 60,000 | 1,380 |
| 2014-09-12 | 139 | 140 | 138 | 138 | 400,000 | 1,380 |
| 2014-09-11 | 137 | 138 | 135 | 138 | 168,000 | 1,380 |
| 2014-09-10 | 135 | 137 | 134 | 137 | 139,000 | 1,370 |
| 2014-09-09 | 139 | 139 | 136 | 136 | 143,000 | 1,360 |
| 2014-09-08 | 139 | 139 | 138 | 139 | 118,000 | 1,390 |
| 2014-09-05 | 139 | 139 | 138 | 139 | 140,000 | 1,390 |
| 2014-09-04 | 138 | 140 | 138 | 139 | 115,000 | 1,390 |
| 2014-09-03 | 138 | 140 | 138 | 139 | 134,000 | 1,390 |
| 2014-09-02 | 138 | 139 | 137 | 138 | 131,000 | 1,380 |
| 2014-09-01 | 135 | 138 | 135 | 138 | 107,000 | 1,380 |
| 2014-08-29 | 135 | 136 | 134 | 135 | 102,000 | 1,350 |
| 2014-08-28 | 134 | 136 | 134 | 136 | 195,000 | 1,360 |
| 2014-08-27 | 136 | 137 | 134 | 134 | 203,000 | 1,340 |
| 2014-08-26 | 138 | 138 | 135 | 136 | 286,000 | 1,360 |
| 2014-08-25 | 135 | 138 | 135 | 138 | 178,000 | 1,380 |
| 2014-08-22 | 136 | 136 | 133 | 136 | 357,000 | 1,360 |
| 2014-08-21 | 134 | 135 | 134 | 135 | 178,000 | 1,350 |
| 2014-08-20 | 134 | 135 | 134 | 135 | 133,000 | 1,350 |
| 2014-08-19 | 134 | 134 | 132 | 134 | 168,000 | 1,340 |
| 2014-08-18 | 132 | 134 | 131 | 134 | 133,000 | 1,340 |
| 2014-08-15 | 130 | 132 | 130 | 131 | 105,000 | 1,310 |
| 2014-08-14 | 131 | 132 | 130 | 131 | 90,000 | 1,310 |
| 2014-08-13 | 128 | 132 | 128 | 131 | 309,000 | 1,310 |
| 2014-08-12 | 128 | 129 | 128 | 128 | 153,000 | 1,280 |
| 2014-08-11 | 127 | 128 | 125 | 128 | 192,000 | 1,280 |
| 2014-08-08 | 127 | 127 | 125 | 126 | 401,000 | 1,260 |
| 2014-08-07 | 127 | 127 | 127 | 127 | 46,000 | 1,270 |
| 2014-08-06 | 127 | 129 | 127 | 127 | 201,000 | 1,270 |
| 2014-08-05 | 127 | 128 | 126 | 127 | 249,000 | 1,270 |
| 2014-08-04 | 127 | 128 | 127 | 127 | 91,000 | 1,270 |
| 2014-08-01 | 125 | 129 | 125 | 128 | 245,000 | 1,280 |
| 2014-07-31 | 126 | 128 | 125 | 127 | 177,000 | 1,270 |
| 2014-07-30 | 126 | 127 | 126 | 126 | 59,000 | 1,260 |
| 2014-07-29 | 127 | 127 | 126 | 127 | 53,000 | 1,270 |
| 2014-07-28 | 127 | 127 | 126 | 127 | 59,000 | 1,270 |
| 2014-07-25 | 126 | 127 | 126 | 126 | 70,000 | 1,260 |
| 2014-07-24 | 126 | 127 | 126 | 126 | 44,000 | 1,260 |
| 2014-07-23 | 129 | 129 | 126 | 126 | 92,000 | 1,260 |
| 2014-07-22 | 126 | 128 | 126 | 128 | 142,000 | 1,280 |
| 2014-07-18 | 129 | 129 | 126 | 126 | 114,000 | 1,260 |
| 2014-07-17 | 127 | 128 | 126 | 127 | 163,000 | 1,270 |
| 2014-07-16 | 125 | 127 | 124 | 127 | 213,000 | 1,270 |
| 2014-07-15 | 125 | 126 | 125 | 125 | 279,000 | 1,250 |
| 2014-07-14 | 125 | 126 | 123 | 126 | 208,000 | 1,260 |
| 2014-07-11 | 124 | 125 | 124 | 125 | 131,000 | 1,250 |
| 2014-07-10 | 125 | 126 | 124 | 125 | 225,000 | 1,250 |
| 2014-07-09 | 124 | 125 | 124 | 125 | 185,000 | 1,250 |
| 2014-07-08 | 125 | 126 | 123 | 125 | 314,000 | 1,250 |
| 2014-07-07 | 125 | 126 | 124 | 125 | 127,000 | 1,250 |
| 2014-07-04 | 124 | 125 | 123 | 124 | 189,000 | 1,240 |
| 2014-07-03 | 125 | 125 | 123 | 124 | 198,000 | 1,240 |
| 2014-07-02 | 125 | 127 | 124 | 126 | 284,000 | 1,260 |
| 2014-07-01 | 124 | 126 | 123 | 124 | 317,000 | 1,240 |
| 2014-06-30 | 123 | 124 | 122 | 123 | 80,000 | 1,230 |
| 2014-06-27 | 123 | 123 | 121 | 121 | 105,000 | 1,210 |
| 2014-06-26 | 122 | 123 | 121 | 122 | 158,000 | 1,220 |
| 2014-06-25 | 122 | 123 | 121 | 122 | 155,000 | 1,220 |
| 2014-06-24 | 122 | 124 | 121 | 124 | 420,000 | 1,240 |
| 2014-06-23 | 123 | 125 | 122 | 123 | 202,000 | 1,230 |
| 2014-06-20 | 125 | 125 | 122 | 123 | 229,000 | 1,230 |
| 2014-06-19 | 123 | 125 | 122 | 124 | 442,000 | 1,240 |
| 2014-06-18 | 121 | 124 | 121 | 123 | 614,000 | 1,230 |
| 2014-06-17 | 118 | 121 | 118 | 120 | 488,000 | 1,200 |
| 2014-06-16 | 117 | 118 | 116 | 118 | 201,000 | 1,180 |
| 2014-06-13 | 117 | 118 | 116 | 116 | 382,000 | 1,160 |
| 2014-06-12 | 113 | 117 | 113 | 117 | 387,000 | 1,170 |
| 2014-06-11 | 113 | 114 | 112 | 114 | 181,000 | 1,140 |
| 2014-06-10 | 113 | 114 | 113 | 113 | 47,000 | 1,130 |
| 2014-06-09 | 113 | 114 | 112 | 114 | 127,000 | 1,140 |
| 2014-06-06 | 112 | 113 | 112 | 113 | 182,000 | 1,130 |
| 2014-06-05 | 111 | 112 | 111 | 111 | 280,000 | 1,110 |
| 2014-06-04 | 111 | 113 | 111 | 111 | 372,000 | 1,110 |
| 2014-06-03 | 111 | 112 | 111 | 111 | 101,000 | 1,110 |
| 2014-06-02 | 110 | 112 | 110 | 112 | 222,000 | 1,120 |
| 2014-05-30 | 111 | 111 | 110 | 110 | 273,000 | 1,100 |
| 2014-05-29 | 110 | 111 | 110 | 110 | 54,000 | 1,100 |
| 2014-05-28 | 111 | 112 | 110 | 110 | 245,000 | 1,100 |
| 2014-05-27 | 111 | 111 | 110 | 111 | 364,000 | 1,110 |
| 2014-05-26 | 110 | 111 | 109 | 111 | 335,000 | 1,110 |
| 2014-05-23 | 108 | 110 | 108 | 109 | 327,000 | 1,090 |
| 2014-05-22 | 108 | 109 | 107 | 108 | 213,000 | 1,080 |
| 2014-05-21 | 107 | 108 | 107 | 107 | 216,000 | 1,070 |
| 2014-05-20 | 107 | 108 | 106 | 107 | 158,000 | 1,070 |
| 2014-05-19 | 108 | 109 | 106 | 107 | 263,000 | 1,070 |
| 2014-05-16 | 108 | 110 | 108 | 108 | 218,000 | 1,080 |
| 2014-05-15 | 108 | 110 | 108 | 110 | 311,000 | 1,100 |
| 2014-05-14 | 108 | 110 | 108 | 109 | 85,000 | 1,090 |
| 2014-05-13 | 110 | 110 | 108 | 108 | 159,000 | 1,080 |
| 2014-05-12 | 109 | 110 | 109 | 109 | 104,000 | 1,090 |
| 2014-05-09 | 109 | 110 | 109 | 109 | 111,000 | 1,090 |
| 2014-05-08 | 109 | 109 | 109 | 109 | 146,000 | 1,090 |
| 2014-05-07 | 109 | 110 | 108 | 108 | 301,000 | 1,080 |
| 2014-05-02 | 110 | 110 | 110 | 110 | 92,000 | 1,100 |
| 2014-05-01 | 110 | 111 | 109 | 111 | 216,000 | 1,110 |
| 2014-04-30 | 109 | 110 | 108 | 109 | 251,000 | 1,090 |
| 2014-04-28 | 108 | 109 | 107 | 108 | 275,000 | 1,080 |
| 2014-04-25 | 107 | 109 | 107 | 109 | 613,000 | 1,090 |
| 2014-04-24 | 106 | 108 | 106 | 106 | 211,000 | 1,060 |
| 2014-04-23 | 108 | 108 | 106 | 106 | 83,000 | 1,060 |
| 2014-04-22 | 108 | 108 | 107 | 108 | 183,000 | 1,080 |
| 2014-04-21 | 107 | 107 | 106 | 107 | 43,000 | 1,070 |
| 2014-04-18 | 107 | 107 | 106 | 107 | 151,000 | 1,070 |
| 2014-04-17 | 107 | 107 | 106 | 107 | 112,000 | 1,070 |
| 2014-04-16 | 106 | 107 | 106 | 107 | 86,000 | 1,070 |
| 2014-04-15 | 106 | 106 | 105 | 105 | 197,000 | 1,050 |
| 2014-04-14 | 104 | 106 | 104 | 104 | 110,000 | 1,040 |
| 2014-04-11 | 103 | 106 | 103 | 105 | 390,000 | 1,050 |
| 2014-04-10 | 106 | 108 | 104 | 104 | 208,000 | 1,040 |
| 2014-04-09 | 105 | 106 | 103 | 105 | 390,000 | 1,050 |
| 2014-04-08 | 111 | 111 | 106 | 108 | 620,000 | 1,080 |
| 2014-04-07 | 112 | 112 | 111 | 112 | 188,000 | 1,120 |
| 2014-04-04 | 113 | 114 | 112 | 114 | 209,000 | 1,140 |
| 2014-04-03 | 113 | 114 | 112 | 114 | 357,000 | 1,140 |
| 2014-04-02 | 113 | 114 | 112 | 112 | 584,000 | 1,120 |
| 2014-04-01 | 113 | 113 | 112 | 113 | 198,000 | 1,130 |
| 2014-03-31 | 113 | 113 | 110 | 113 | 380,000 | 1,130 |
| 2014-03-28 | 110 | 113 | 110 | 112 | 386,000 | 1,120 |
| 2014-03-27 | 109 | 112 | 108 | 110 | 422,000 | 1,100 |
| 2014-03-26 | 109 | 109 | 108 | 109 | 445,000 | 1,090 |
| 2014-03-25 | 107 | 109 | 107 | 108 | 268,000 | 1,080 |
| 2014-03-24 | 104 | 108 | 103 | 106 | 324,000 | 1,060 |
| 2014-03-20 | 105 | 105 | 102 | 102 | 606,000 | 1,020 |
| 2014-03-19 | 105 | 107 | 105 | 105 | 537,000 | 1,050 |
| 2014-03-18 | 106 | 106 | 105 | 105 | 243,000 | 1,050 |
| 2014-03-17 | 104 | 106 | 104 | 104 | 314,000 | 1,040 |
| 2014-03-14 | 104 | 106 | 104 | 104 | 580,000 | 1,040 |
| 2014-03-13 | 107 | 108 | 106 | 108 | 312,000 | 1,080 |
| 2014-03-12 | 107 | 108 | 105 | 108 | 431,000 | 1,080 |
| 2014-03-11 | 109 | 110 | 108 | 109 | 176,000 | 1,090 |
| 2014-03-10 | 106 | 109 | 106 | 109 | 625,000 | 1,090 |
| 2014-03-07 | 106 | 107 | 105 | 107 | 302,000 | 1,070 |
| 2014-03-06 | 104 | 106 | 104 | 105 | 252,000 | 1,050 |
| 2014-03-05 | 105 | 106 | 103 | 104 | 265,000 | 1,040 |
| 2014-03-04 | 102 | 105 | 102 | 105 | 299,000 | 1,050 |
| 2014-03-03 | 102 | 103 | 100 | 103 | 646,000 | 1,030 |
| 2014-02-28 | 102 | 103 | 101 | 101 | 390,000 | 1,010 |
| 2014-02-27 | 104 | 104 | 102 | 102 | 234,000 | 1,020 |
| 2014-02-26 | 105 | 105 | 103 | 104 | 56,000 | 1,040 |
| 2014-02-25 | 104 | 105 | 103 | 105 | 274,000 | 1,050 |
| 2014-02-24 | 106 | 106 | 102 | 104 | 155,000 | 1,040 |
| 2014-02-21 | 103 | 105 | 103 | 104 | 217,000 | 1,040 |
| 2014-02-20 | 104 | 104 | 101 | 104 | 450,000 | 1,040 |
| 2014-02-19 | 107 | 107 | 104 | 104 | 284,000 | 1,040 |
| 2014-02-18 | 104 | 107 | 104 | 107 | 402,000 | 1,070 |
| 2014-02-17 | 106 | 106 | 103 | 104 | 151,000 | 1,040 |
| 2014-02-14 | 107 | 107 | 103 | 105 | 403,000 | 1,050 |
| 2014-02-13 | 109 | 109 | 106 | 106 | 217,000 | 1,060 |
| 2014-02-12 | 108 | 110 | 108 | 108 | 306,000 | 1,080 |
| 2014-02-10 | 109 | 109 | 105 | 106 | 325,000 | 1,060 |
| 2014-02-07 | 105 | 109 | 104 | 107 | 388,000 | 1,070 |
| 2014-02-06 | 100 | 104 | 100 | 102 | 227,000 | 1,020 |
| 2014-02-05 | 102 | 103 | 98 | 101 | 484,000 | 1,010 |
| 2014-02-04 | 102 | 102 | 98 | 98 | 1,068,000 | 980 |
| 2014-02-03 | 110 | 111 | 106 | 107 | 886,000 | 1,070 |
| 2014-01-31 | 113 | 114 | 111 | 112 | 261,000 | 1,120 |
| 2014-01-30 | 114 | 115 | 112 | 113 | 587,000 | 1,130 |
| 2014-01-29 | 117 | 118 | 116 | 117 | 374,000 | 1,170 |
| 2014-01-28 | 117 | 118 | 115 | 115 | 430,000 | 1,150 |
| 2014-01-27 | 117 | 118 | 114 | 116 | 597,000 | 1,160 |
| 2014-01-24 | 123 | 124 | 120 | 122 | 684,000 | 1,220 |
| 2014-01-23 | 126 | 126 | 124 | 125 | 411,000 | 1,250 |
| 2014-01-22 | 126 | 127 | 123 | 126 | 758,000 | 1,260 |
| 2014-01-21 | 127 | 127 | 124 | 126 | 387,000 | 1,260 |
| 2014-01-20 | 128 | 129 | 125 | 127 | 398,000 | 1,270 |
| 2014-01-17 | 127 | 129 | 126 | 127 | 426,000 | 1,270 |
| 2014-01-16 | 130 | 130 | 125 | 127 | 662,000 | 1,270 |
| 2014-01-15 | 130 | 132 | 129 | 129 | 493,000 | 1,290 |
| 2014-01-14 | 130 | 131 | 129 | 129 | 812,000 | 1,290 |
| 2014-01-10 | 130 | 136 | 130 | 134 | 1,713,000 | 1,340 |
| 2014-01-09 | 126 | 128 | 124 | 128 | 537,000 | 1,280 |
| 2014-01-08 | 120 | 126 | 120 | 126 | 987,000 | 1,260 |
| 2014-01-07 | 121 | 123 | 120 | 121 | 595,000 | 1,210 |
| 2014-01-06 | 116 | 122 | 115 | 121 | 616,000 | 1,210 |
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
