8563 (株)大東銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 210 | 210 | 208 | 210 | 88,000 | 2,100 |
| 2015-12-29 | 208 | 210 | 207 | 208 | 97,000 | 2,080 |
| 2015-12-28 | 206 | 208 | 206 | 208 | 59,000 | 2,080 |
| 2015-12-25 | 205 | 207 | 205 | 207 | 94,000 | 2,070 |
| 2015-12-24 | 206 | 206 | 204 | 204 | 101,000 | 2,040 |
| 2015-12-22 | 205 | 207 | 205 | 205 | 87,000 | 2,050 |
| 2015-12-21 | 207 | 208 | 206 | 206 | 96,000 | 2,060 |
| 2015-12-18 | 212 | 213 | 209 | 210 | 147,000 | 2,100 |
| 2015-12-17 | 214 | 214 | 210 | 210 | 157,000 | 2,100 |
| 2015-12-16 | 209 | 212 | 209 | 211 | 106,000 | 2,110 |
| 2015-12-15 | 207 | 209 | 207 | 208 | 73,000 | 2,080 |
| 2015-12-14 | 208 | 209 | 207 | 208 | 92,000 | 2,080 |
| 2015-12-11 | 209 | 212 | 209 | 212 | 205,000 | 2,120 |
| 2015-12-10 | 210 | 213 | 208 | 210 | 127,000 | 2,100 |
| 2015-12-09 | 210 | 213 | 210 | 210 | 150,000 | 2,100 |
| 2015-12-08 | 212 | 213 | 210 | 211 | 122,000 | 2,110 |
| 2015-12-07 | 215 | 217 | 212 | 212 | 178,000 | 2,120 |
| 2015-12-04 | 212 | 217 | 212 | 216 | 427,000 | 2,160 |
| 2015-12-03 | 215 | 216 | 214 | 214 | 105,000 | 2,140 |
| 2015-12-02 | 214 | 215 | 214 | 215 | 96,000 | 2,150 |
| 2015-12-01 | 215 | 215 | 214 | 215 | 160,000 | 2,150 |
| 2015-11-30 | 216 | 217 | 214 | 216 | 265,000 | 2,160 |
| 2015-11-27 | 215 | 217 | 215 | 215 | 114,000 | 2,150 |
| 2015-11-26 | 216 | 219 | 216 | 218 | 149,000 | 2,180 |
| 2015-11-25 | 220 | 220 | 216 | 217 | 141,000 | 2,170 |
| 2015-11-24 | 220 | 223 | 219 | 219 | 182,000 | 2,190 |
| 2015-11-20 | 219 | 224 | 218 | 223 | 257,000 | 2,230 |
| 2015-11-19 | 219 | 221 | 217 | 219 | 183,000 | 2,190 |
| 2015-11-18 | 214 | 223 | 214 | 217 | 398,000 | 2,170 |
| 2015-11-17 | 211 | 216 | 209 | 213 | 291,000 | 2,130 |
| 2015-11-16 | 210 | 214 | 209 | 212 | 243,000 | 2,120 |
| 2015-11-13 | 222 | 224 | 209 | 214 | 773,000 | 2,140 |
| 2015-11-12 | 210 | 234 | 210 | 226 | 991,000 | 2,260 |
| 2015-11-11 | 197 | 211 | 196 | 210 | 577,000 | 2,100 |
| 2015-11-10 | 192 | 197 | 192 | 196 | 149,000 | 1,960 |
| 2015-11-09 | 195 | 196 | 195 | 196 | 165,000 | 1,960 |
| 2015-11-06 | 189 | 193 | 188 | 193 | 107,000 | 1,930 |
| 2015-11-05 | 193 | 193 | 188 | 188 | 216,000 | 1,880 |
| 2015-11-04 | 190 | 193 | 190 | 192 | 100,000 | 1,920 |
| 2015-11-02 | 190 | 191 | 188 | 190 | 198,000 | 1,900 |
| 2015-10-30 | 188 | 195 | 186 | 193 | 401,000 | 1,930 |
| 2015-10-29 | 183 | 189 | 181 | 187 | 582,000 | 1,870 |
| 2015-10-28 | 180 | 183 | 180 | 183 | 100,000 | 1,830 |
| 2015-10-27 | 184 | 184 | 179 | 181 | 264,000 | 1,810 |
| 2015-10-26 | 185 | 185 | 184 | 185 | 128,000 | 1,850 |
| 2015-10-23 | 183 | 184 | 180 | 184 | 181,000 | 1,840 |
| 2015-10-22 | 175 | 183 | 175 | 183 | 483,000 | 1,830 |
| 2015-10-21 | 174 | 178 | 174 | 178 | 96,000 | 1,780 |
| 2015-10-20 | 176 | 176 | 173 | 175 | 78,000 | 1,750 |
| 2015-10-19 | 174 | 174 | 172 | 174 | 154,000 | 1,740 |
| 2015-10-16 | 174 | 176 | 174 | 176 | 155,000 | 1,760 |
| 2015-10-15 | 170 | 174 | 170 | 174 | 81,000 | 1,740 |
| 2015-10-14 | 170 | 173 | 169 | 170 | 257,000 | 1,700 |
| 2015-10-13 | 171 | 172 | 171 | 172 | 137,000 | 1,720 |
| 2015-10-09 | 171 | 173 | 169 | 172 | 242,000 | 1,720 |
| 2015-10-08 | 168 | 171 | 167 | 170 | 270,000 | 1,700 |
| 2015-10-07 | 171 | 171 | 167 | 168 | 117,000 | 1,680 |
| 2015-10-06 | 170 | 173 | 169 | 171 | 92,000 | 1,710 |
| 2015-10-05 | 168 | 169 | 166 | 169 | 83,000 | 1,690 |
| 2015-10-02 | 170 | 170 | 166 | 168 | 71,000 | 1,680 |
| 2015-10-01 | 163 | 172 | 163 | 171 | 216,000 | 1,710 |
| 2015-09-30 | 161 | 166 | 161 | 163 | 134,000 | 1,630 |
| 2015-09-29 | 162 | 164 | 159 | 161 | 297,000 | 1,610 |
| 2015-09-28 | 160 | 164 | 160 | 163 | 117,000 | 1,630 |
| 2015-09-25 | 161 | 164 | 160 | 163 | 167,000 | 1,630 |
| 2015-09-24 | 166 | 166 | 161 | 162 | 256,000 | 1,620 |
| 2015-09-18 | 167 | 169 | 167 | 169 | 165,000 | 1,690 |
| 2015-09-17 | 164 | 167 | 164 | 167 | 53,000 | 1,670 |
| 2015-09-16 | 165 | 166 | 163 | 166 | 42,000 | 1,660 |
| 2015-09-15 | 164 | 166 | 163 | 164 | 94,000 | 1,640 |
| 2015-09-14 | 167 | 167 | 163 | 164 | 69,000 | 1,640 |
| 2015-09-11 | 162 | 166 | 162 | 166 | 273,000 | 1,660 |
| 2015-09-10 | 165 | 166 | 163 | 164 | 88,000 | 1,640 |
| 2015-09-09 | 163 | 168 | 162 | 167 | 110,000 | 1,670 |
| 2015-09-08 | 164 | 166 | 160 | 160 | 98,000 | 1,600 |
| 2015-09-07 | 159 | 165 | 157 | 162 | 70,000 | 1,620 |
| 2015-09-04 | 160 | 160 | 156 | 159 | 262,000 | 1,590 |
| 2015-09-03 | 160 | 162 | 159 | 159 | 112,000 | 1,590 |
| 2015-09-02 | 160 | 163 | 160 | 160 | 101,000 | 1,600 |
| 2015-09-01 | 164 | 166 | 161 | 161 | 155,000 | 1,610 |
| 2015-08-31 | 166 | 166 | 163 | 163 | 122,000 | 1,630 |
| 2015-08-28 | 167 | 168 | 164 | 166 | 200,000 | 1,660 |
| 2015-08-27 | 164 | 166 | 163 | 165 | 201,000 | 1,650 |
| 2015-08-26 | 165 | 165 | 160 | 162 | 160,000 | 1,620 |
| 2015-08-25 | 163 | 167 | 157 | 160 | 499,000 | 1,600 |
| 2015-08-24 | 167 | 173 | 164 | 164 | 530,000 | 1,640 |
| 2015-08-21 | 170 | 172 | 168 | 169 | 299,000 | 1,690 |
| 2015-08-20 | 175 | 175 | 171 | 171 | 125,000 | 1,710 |
| 2015-08-19 | 174 | 175 | 174 | 174 | 76,000 | 1,740 |
| 2015-08-18 | 175 | 176 | 175 | 175 | 58,000 | 1,750 |
| 2015-08-17 | 175 | 175 | 174 | 175 | 124,000 | 1,750 |
| 2015-08-14 | 176 | 176 | 175 | 175 | 58,000 | 1,750 |
| 2015-08-13 | 174 | 176 | 173 | 176 | 106,000 | 1,760 |
| 2015-08-12 | 175 | 176 | 172 | 174 | 299,000 | 1,740 |
| 2015-08-11 | 177 | 178 | 176 | 177 | 197,000 | 1,770 |
| 2015-08-10 | 172 | 179 | 172 | 179 | 156,000 | 1,790 |
| 2015-08-07 | 171 | 173 | 171 | 171 | 84,000 | 1,710 |
| 2015-08-06 | 171 | 174 | 171 | 173 | 129,000 | 1,730 |
| 2015-08-05 | 171 | 172 | 171 | 171 | 45,000 | 1,710 |
| 2015-08-04 | 171 | 173 | 170 | 173 | 109,000 | 1,730 |
| 2015-08-03 | 173 | 173 | 171 | 171 | 67,000 | 1,710 |
| 2015-07-31 | 173 | 174 | 172 | 174 | 140,000 | 1,740 |
| 2015-07-30 | 173 | 174 | 171 | 173 | 93,000 | 1,730 |
| 2015-07-29 | 173 | 173 | 172 | 172 | 79,000 | 1,720 |
| 2015-07-28 | 173 | 174 | 170 | 172 | 148,000 | 1,720 |
| 2015-07-27 | 173 | 176 | 173 | 174 | 117,000 | 1,740 |
| 2015-07-24 | 175 | 176 | 172 | 174 | 183,000 | 1,740 |
| 2015-07-23 | 177 | 177 | 175 | 176 | 51,000 | 1,760 |
| 2015-07-22 | 177 | 178 | 177 | 177 | 46,000 | 1,770 |
| 2015-07-21 | 179 | 179 | 176 | 177 | 91,000 | 1,770 |
| 2015-07-17 | 178 | 179 | 176 | 179 | 204,000 | 1,790 |
| 2015-07-16 | 174 | 176 | 173 | 176 | 123,000 | 1,760 |
| 2015-07-15 | 174 | 174 | 173 | 174 | 123,000 | 1,740 |
| 2015-07-14 | 174 | 175 | 173 | 174 | 81,000 | 1,740 |
| 2015-07-13 | 170 | 175 | 168 | 172 | 247,000 | 1,720 |
| 2015-07-10 | 170 | 172 | 169 | 169 | 387,000 | 1,690 |
| 2015-07-09 | 169 | 171 | 165 | 171 | 368,000 | 1,710 |
| 2015-07-08 | 173 | 174 | 169 | 169 | 497,000 | 1,690 |
| 2015-07-07 | 178 | 178 | 176 | 176 | 105,000 | 1,760 |
| 2015-07-06 | 176 | 178 | 175 | 175 | 162,000 | 1,750 |
| 2015-07-03 | 176 | 179 | 176 | 178 | 59,000 | 1,780 |
| 2015-07-02 | 179 | 181 | 176 | 177 | 309,000 | 1,770 |
| 2015-07-01 | 178 | 179 | 175 | 178 | 204,000 | 1,780 |
| 2015-06-30 | 176 | 179 | 175 | 179 | 213,000 | 1,790 |
| 2015-06-29 | 177 | 178 | 175 | 177 | 246,000 | 1,770 |
| 2015-06-26 | 179 | 180 | 177 | 180 | 263,000 | 1,800 |
| 2015-06-25 | 183 | 183 | 180 | 180 | 152,000 | 1,800 |
| 2015-06-24 | 183 | 185 | 182 | 183 | 363,000 | 1,830 |
| 2015-06-23 | 180 | 183 | 180 | 183 | 299,000 | 1,830 |
| 2015-06-22 | 177 | 181 | 177 | 180 | 251,000 | 1,800 |
| 2015-06-19 | 179 | 179 | 177 | 178 | 384,000 | 1,780 |
| 2015-06-18 | 175 | 178 | 174 | 175 | 267,000 | 1,750 |
| 2015-06-17 | 173 | 175 | 173 | 175 | 254,000 | 1,750 |
| 2015-06-16 | 174 | 174 | 172 | 173 | 196,000 | 1,730 |
| 2015-06-15 | 172 | 174 | 172 | 174 | 108,000 | 1,740 |
| 2015-06-12 | 173 | 174 | 171 | 174 | 601,000 | 1,740 |
| 2015-06-11 | 174 | 176 | 172 | 173 | 233,000 | 1,730 |
| 2015-06-10 | 174 | 176 | 173 | 174 | 249,000 | 1,740 |
| 2015-06-09 | 178 | 178 | 174 | 174 | 275,000 | 1,740 |
| 2015-06-08 | 178 | 181 | 176 | 180 | 242,000 | 1,800 |
| 2015-06-05 | 177 | 177 | 175 | 176 | 74,000 | 1,760 |
| 2015-06-04 | 175 | 179 | 175 | 178 | 174,000 | 1,780 |
| 2015-06-03 | 178 | 178 | 175 | 176 | 168,000 | 1,760 |
| 2015-06-02 | 183 | 183 | 176 | 177 | 264,000 | 1,770 |
| 2015-06-01 | 177 | 184 | 175 | 184 | 175,000 | 1,840 |
| 2015-05-29 | 176 | 177 | 175 | 177 | 179,000 | 1,770 |
| 2015-05-28 | 174 | 178 | 174 | 176 | 164,000 | 1,760 |
| 2015-05-27 | 172 | 174 | 172 | 173 | 176,000 | 1,730 |
| 2015-05-26 | 173 | 173 | 171 | 171 | 111,000 | 1,710 |
| 2015-05-25 | 173 | 174 | 173 | 173 | 50,000 | 1,730 |
| 2015-05-22 | 174 | 174 | 172 | 173 | 94,000 | 1,730 |
| 2015-05-21 | 173 | 175 | 172 | 173 | 169,000 | 1,730 |
| 2015-05-20 | 173 | 173 | 170 | 172 | 261,000 | 1,720 |
| 2015-05-19 | 172 | 173 | 169 | 172 | 345,000 | 1,720 |
| 2015-05-18 | 171 | 174 | 167 | 172 | 572,000 | 1,720 |
| 2015-05-15 | 173 | 176 | 170 | 174 | 255,000 | 1,740 |
| 2015-05-14 | 173 | 174 | 172 | 172 | 165,000 | 1,720 |
| 2015-05-13 | 175 | 175 | 172 | 174 | 108,000 | 1,740 |
| 2015-05-12 | 173 | 175 | 173 | 174 | 77,000 | 1,740 |
| 2015-05-11 | 175 | 175 | 173 | 174 | 73,000 | 1,740 |
| 2015-05-08 | 169 | 174 | 169 | 172 | 169,000 | 1,720 |
| 2015-05-07 | 168 | 171 | 168 | 169 | 132,000 | 1,690 |
| 2015-05-01 | 169 | 171 | 168 | 168 | 230,000 | 1,680 |
| 2015-04-30 | 175 | 176 | 169 | 171 | 223,000 | 1,710 |
| 2015-04-28 | 174 | 177 | 173 | 176 | 100,000 | 1,760 |
| 2015-04-27 | 177 | 178 | 173 | 173 | 128,000 | 1,730 |
| 2015-04-24 | 178 | 179 | 176 | 177 | 89,000 | 1,770 |
| 2015-04-23 | 175 | 179 | 174 | 178 | 259,000 | 1,780 |
| 2015-04-22 | 171 | 174 | 169 | 174 | 202,000 | 1,740 |
| 2015-04-21 | 172 | 176 | 169 | 169 | 491,000 | 1,690 |
| 2015-04-20 | 172 | 175 | 170 | 173 | 159,000 | 1,730 |
| 2015-04-17 | 173 | 178 | 168 | 170 | 570,000 | 1,700 |
| 2015-04-16 | 168 | 175 | 168 | 174 | 340,000 | 1,740 |
| 2015-04-15 | 168 | 169 | 168 | 168 | 96,000 | 1,680 |
| 2015-04-14 | 169 | 170 | 168 | 169 | 115,000 | 1,690 |
| 2015-04-13 | 169 | 169 | 167 | 169 | 82,000 | 1,690 |
| 2015-04-10 | 169 | 170 | 167 | 169 | 138,000 | 1,690 |
| 2015-04-09 | 170 | 170 | 167 | 168 | 101,000 | 1,680 |
| 2015-04-08 | 168 | 173 | 168 | 168 | 226,000 | 1,680 |
| 2015-04-07 | 165 | 169 | 165 | 168 | 113,000 | 1,680 |
| 2015-04-06 | 165 | 166 | 164 | 164 | 75,000 | 1,640 |
| 2015-04-03 | 165 | 166 | 163 | 164 | 239,000 | 1,640 |
| 2015-04-02 | 164 | 168 | 164 | 165 | 241,000 | 1,650 |
| 2015-04-01 | 164 | 165 | 163 | 165 | 243,000 | 1,650 |
| 2015-03-31 | 167 | 167 | 163 | 163 | 187,000 | 1,630 |
| 2015-03-30 | 163 | 166 | 162 | 166 | 104,000 | 1,660 |
| 2015-03-27 | 163 | 166 | 162 | 162 | 232,000 | 1,620 |
| 2015-03-26 | 168 | 168 | 163 | 164 | 215,000 | 1,640 |
| 2015-03-25 | 165 | 167 | 164 | 166 | 157,000 | 1,660 |
| 2015-03-24 | 166 | 167 | 165 | 165 | 202,000 | 1,650 |
| 2015-03-23 | 168 | 169 | 165 | 168 | 187,000 | 1,680 |
| 2015-03-20 | 168 | 168 | 166 | 167 | 140,000 | 1,670 |
| 2015-03-19 | 169 | 170 | 166 | 166 | 178,000 | 1,660 |
| 2015-03-18 | 175 | 175 | 170 | 171 | 158,000 | 1,710 |
| 2015-03-17 | 174 | 177 | 174 | 174 | 248,000 | 1,740 |
| 2015-03-16 | 171 | 174 | 171 | 174 | 256,000 | 1,740 |
| 2015-03-13 | 170 | 171 | 169 | 171 | 617,000 | 1,710 |
| 2015-03-12 | 169 | 169 | 168 | 169 | 190,000 | 1,690 |
| 2015-03-11 | 164 | 168 | 164 | 168 | 182,000 | 1,680 |
| 2015-03-10 | 165 | 166 | 163 | 164 | 214,000 | 1,640 |
| 2015-03-09 | 167 | 168 | 164 | 165 | 164,000 | 1,650 |
| 2015-03-06 | 169 | 169 | 167 | 167 | 133,000 | 1,670 |
| 2015-03-05 | 162 | 166 | 162 | 166 | 201,000 | 1,660 |
| 2015-03-04 | 164 | 164 | 161 | 161 | 195,000 | 1,610 |
| 2015-03-03 | 162 | 163 | 160 | 161 | 181,000 | 1,610 |
| 2015-03-02 | 164 | 166 | 162 | 162 | 235,000 | 1,620 |
| 2015-02-27 | 159 | 165 | 159 | 164 | 437,000 | 1,640 |
| 2015-02-26 | 156 | 159 | 156 | 159 | 202,000 | 1,590 |
| 2015-02-25 | 154 | 156 | 154 | 156 | 170,000 | 1,560 |
| 2015-02-24 | 153 | 156 | 153 | 154 | 329,000 | 1,540 |
| 2015-02-23 | 153 | 160 | 153 | 157 | 410,000 | 1,570 |
| 2015-02-20 | 151 | 153 | 149 | 152 | 415,000 | 1,520 |
| 2015-02-19 | 145 | 150 | 145 | 150 | 406,000 | 1,500 |
| 2015-02-18 | 143 | 146 | 143 | 144 | 457,000 | 1,440 |
| 2015-02-17 | 143 | 143 | 140 | 142 | 275,000 | 1,420 |
| 2015-02-16 | 143 | 145 | 139 | 143 | 571,000 | 1,430 |
| 2015-02-13 | 144 | 145 | 143 | 143 | 173,000 | 1,430 |
| 2015-02-12 | 145 | 145 | 144 | 144 | 223,000 | 1,440 |
| 2015-02-10 | 145 | 145 | 144 | 145 | 121,000 | 1,450 |
| 2015-02-09 | 144 | 145 | 142 | 145 | 136,000 | 1,450 |
| 2015-02-06 | 142 | 142 | 141 | 141 | 66,000 | 1,410 |
| 2015-02-05 | 141 | 142 | 140 | 142 | 115,000 | 1,420 |
| 2015-02-04 | 140 | 143 | 140 | 140 | 139,000 | 1,400 |
| 2015-02-03 | 140 | 141 | 140 | 140 | 107,000 | 1,400 |
| 2015-02-02 | 141 | 142 | 140 | 140 | 160,000 | 1,400 |
| 2015-01-30 | 143 | 143 | 140 | 142 | 147,000 | 1,420 |
| 2015-01-29 | 144 | 144 | 143 | 143 | 76,000 | 1,430 |
| 2015-01-28 | 145 | 145 | 143 | 144 | 96,000 | 1,440 |
| 2015-01-27 | 143 | 144 | 143 | 143 | 72,000 | 1,430 |
| 2015-01-26 | 142 | 143 | 142 | 143 | 60,000 | 1,430 |
| 2015-01-23 | 144 | 144 | 142 | 143 | 87,000 | 1,430 |
| 2015-01-22 | 144 | 145 | 141 | 143 | 322,000 | 1,430 |
| 2015-01-21 | 141 | 145 | 141 | 143 | 446,000 | 1,430 |
| 2015-01-20 | 141 | 142 | 140 | 142 | 179,000 | 1,420 |
| 2015-01-19 | 139 | 140 | 138 | 139 | 157,000 | 1,390 |
| 2015-01-16 | 138 | 139 | 138 | 139 | 180,000 | 1,390 |
| 2015-01-15 | 138 | 139 | 137 | 139 | 79,000 | 1,390 |
| 2015-01-14 | 138 | 139 | 138 | 138 | 205,000 | 1,380 |
| 2015-01-13 | 138 | 140 | 138 | 140 | 156,000 | 1,400 |
| 2015-01-09 | 138 | 140 | 138 | 139 | 178,000 | 1,390 |
| 2015-01-08 | 139 | 139 | 138 | 139 | 159,000 | 1,390 |
| 2015-01-07 | 138 | 140 | 138 | 138 | 161,000 | 1,380 |
| 2015-01-06 | 140 | 141 | 138 | 138 | 172,000 | 1,380 |
| 2015-01-05 | 141 | 141 | 139 | 140 | 129,000 | 1,400 |
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
