1. HOME >
  2. 株価時系列 >
  3. 8563 >
  4. 2016年

8563 (株)大東銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3016716816616778,0001,670
2016-12-29166167166167136,0001,670
2016-12-28165168165168179,0001,680
2016-12-27167168164165318,0001,650
2016-12-26170170166167174,0001,670
2016-12-22170170168170218,0001,700
2016-12-21171171166169274,0001,690
2016-12-20172173169171266,0001,710
2016-12-19169170167170149,0001,700
2016-12-16168169167168213,0001,680
2016-12-15168169166168151,0001,680
2016-12-14168168167168101,0001,680
2016-12-13168169167168199,0001,680
2016-12-12170170167169323,0001,690
2016-12-09169172167169701,0001,690
2016-12-08174174168169638,0001,690
2016-12-071681761671741,809,0001,740
2016-12-0616916916816872,0001,680
2016-12-0516816916816985,0001,690
2016-12-0216917016816898,0001,680
2016-12-01170170168169243,0001,690
2016-11-3016917016816945,0001,690
2016-11-2916816916816967,0001,690
2016-11-2816817016816866,0001,680
2016-11-25168170167170111,0001,700
2016-11-24171171167168146,0001,680
2016-11-22170172169171150,0001,710
2016-11-21170171169170122,0001,700
2016-11-18171171169170114,0001,700
2016-11-17169171169170100,0001,700
2016-11-16169170168170131,0001,700
2016-11-15170171166168204,0001,680
2016-11-14171172170170139,0001,700
2016-11-11171173170170280,0001,700
2016-11-10167172167170156,0001,700
2016-11-09170171161161285,0001,610
2016-11-08170172170170163,0001,700
2016-11-07169171168171121,0001,710
2016-11-04169169166168181,0001,680
2016-11-02171171168170210,0001,700
2016-11-01169172169171138,0001,710
2016-10-31170171169169105,0001,690
2016-10-28168174168173674,0001,730
2016-10-27168169167168222,0001,680
2016-10-26168170168168241,0001,680
2016-10-25170170167168193,0001,680
2016-10-2417117116917080,0001,700
2016-10-21169171168171166,0001,710
2016-10-20169170168169181,0001,690
2016-10-1916716916716977,0001,690
2016-10-18166169166167115,0001,670
2016-10-17167168166166141,0001,660
2016-10-14167168166166108,0001,660
2016-10-13167169167167162,0001,670
2016-10-12168168164166208,0001,660
2016-10-11172174168168159,0001,680
2016-10-0717417417217371,0001,730
2016-10-06174176173173100,0001,730
2016-10-05173173172172143,0001,720
2016-10-04171176171173131,0001,730
2016-10-0317117216917063,0001,700
2016-09-30169171168169131,0001,690
2016-09-29170173169171197,0001,710
2016-09-28169170167169167,0001,690
2016-09-27170170165168132,0001,680
2016-09-26170173168170118,0001,700
2016-09-23175175172175157,0001,750
2016-09-21168177166176248,0001,760
2016-09-20170172168172206,0001,720
2016-09-16165170164168146,0001,680
2016-09-15164166163164120,0001,640
2016-09-1416616716516559,0001,650
2016-09-1316616716516749,0001,670
2016-09-12166168166167143,0001,670
2016-09-09167168166166156,0001,660
2016-09-0816816816716870,0001,680
2016-09-07167168163168131,0001,680
2016-09-06168169167169102,0001,690
2016-09-0517017016816850,0001,680
2016-09-0217017016816835,0001,680
2016-09-01170171169171106,0001,710
2016-08-31166171166170118,0001,700
2016-08-3016716716616675,0001,660
2016-08-2916716816616741,0001,670
2016-08-26167167165165161,0001,650
2016-08-25167168166168115,0001,680
2016-08-24167167166166137,0001,660
2016-08-23169169168168140,0001,680
2016-08-2217117216817051,0001,700
2016-08-1917217317017166,0001,710
2016-08-18169172168169153,0001,690
2016-08-17171172169169176,0001,690
2016-08-16176176170170214,0001,700
2016-08-1517817817517674,0001,760
2016-08-12183183178180137,0001,800
2016-08-1018118318018378,0001,830
2016-08-0918118518118546,0001,850
2016-08-08180185180183108,0001,830
2016-08-05171177171177146,0001,770
2016-08-04173174168170174,0001,700
2016-08-03186186171172199,0001,720
2016-08-02192192182182145,0001,820
2016-08-01194199189194184,0001,940
2016-07-29180203179195172,0001,950
2016-07-28183184178180144,0001,800
2016-07-2718218518218372,0001,830
2016-07-2618118317918292,0001,820
2016-07-2518418418118363,0001,830
2016-07-22191192183184146,0001,840
2016-07-21198198190192117,0001,920
2016-07-20198198193195133,0001,950
2016-07-19195195193195161,0001,950
2016-07-15187198187196127,0001,960
2016-07-1418719118518880,0001,880
2016-07-13182188180186266,0001,860
2016-07-12181185180181199,0001,810
2016-07-11172181172181113,0001,810
2016-07-0817217217117133,0001,710
2016-07-0717217417017184,0001,710
2016-07-06169172167171225,0001,710
2016-07-0517017116917163,0001,710
2016-07-04172173167170224,0001,700
2016-07-01173174170171225,0001,710
2016-06-30177177172172177,0001,720
2016-06-2917918017717797,0001,770
2016-06-28176182176179142,0001,790
2016-06-27175180175179135,0001,790
2016-06-24182184174174219,0001,740
2016-06-23177184177184208,0001,840
2016-06-22176177174177120,0001,770
2016-06-2117717717617717,0001,770
2016-06-20178178177177157,0001,770
2016-06-1717517617517671,0001,760
2016-06-16175176174175205,0001,750
2016-06-15173176173175210,0001,750
2016-06-1417417517317464,0001,740
2016-06-1317517617317498,0001,740
2016-06-10176177176176154,0001,760
2016-06-09175178175176100,0001,760
2016-06-0817617717617715,0001,770
2016-06-07176177176176125,0001,760
2016-06-0617417617417673,0001,760
2016-06-03176177174176126,0001,760
2016-06-0217617717517667,0001,760
2016-06-01176177175177129,0001,770
2016-05-3117617717617630,0001,760
2016-05-3017517717517635,0001,760
2016-05-2717517617517547,0001,750
2016-05-2617417617417585,0001,750
2016-05-2517417517417479,0001,740
2016-05-24174174173173112,0001,730
2016-05-23174175172174173,0001,740
2016-05-2017417417217474,0001,740
2016-05-19173174173173131,0001,730
2016-05-18171173171173117,0001,730
2016-05-17171173170171172,0001,710
2016-05-16170173170171161,0001,710
2016-05-13177177174175194,0001,750
2016-05-12176178175177125,0001,770
2016-05-11175178175177134,0001,770
2016-05-1017417817417685,0001,760
2016-05-09172174171173101,0001,730
2016-05-06170172170171279,0001,710
2016-05-02168170166168350,0001,680
2016-04-28181182172173250,0001,730
2016-04-27184184180180174,0001,800
2016-04-26185187183184178,0001,840
2016-04-25185185183185124,0001,850
2016-04-22179186179185237,0001,850
2016-04-21178180177179190,0001,790
2016-04-2018018017817876,0001,780
2016-04-19179180178180114,0001,800
2016-04-18176178175177135,0001,770
2016-04-15177179176177160,0001,770
2016-04-14177179176179176,0001,790
2016-04-1317617617517698,0001,760
2016-04-1217217617217596,0001,750
2016-04-11170172169171136,0001,710
2016-04-08168174168171212,0001,710
2016-04-0717017116916969,0001,690
2016-04-06169171169170171,0001,700
2016-04-05174174169169186,0001,690
2016-04-0417317517217375,0001,730
2016-04-01176177171172440,0001,720
2016-03-31177179175175234,0001,750
2016-03-3017817817617781,0001,770
2016-03-2917618117617967,0001,790
2016-03-2817417717417790,0001,770
2016-03-25174176172174111,0001,740
2016-03-24182182174174108,0001,740
2016-03-2318418418118271,0001,820
2016-03-22180183177183155,0001,830
2016-03-18184184177179198,0001,790
2016-03-17187187183184104,0001,840
2016-03-1618818818518581,0001,850
2016-03-15191192188189143,0001,890
2016-03-14191191189191101,0001,910
2016-03-11180187180186277,0001,860
2016-03-10185185180183138,0001,830
2016-03-0918518518218390,0001,830
2016-03-08187187184186223,0001,860
2016-03-07188189187188251,0001,880
2016-03-04185189185188133,0001,880
2016-03-03184187183187138,0001,870
2016-03-02185187183184275,0001,840
2016-03-01180183178182333,0001,820
2016-02-29182183178180225,0001,800
2016-02-2618318418018082,0001,800
2016-02-25177186177182323,0001,820
2016-02-24177182176179214,0001,790
2016-02-23177178175177155,0001,770
2016-02-2217517717517794,0001,770
2016-02-19181181176176121,0001,760
2016-02-18179182176181177,0001,810
2016-02-17175179175176173,0001,760
2016-02-16177179171175171,0001,750
2016-02-15174178171177126,0001,770
2016-02-12168173167167333,0001,670
2016-02-10182184173173320,0001,730
2016-02-09181183178181288,0001,810
2016-02-08182186181185162,0001,850
2016-02-05187187181183165,0001,830
2016-02-04187187184184165,0001,840
2016-02-03182186182186165,0001,860
2016-02-02189190177184264,0001,840
2016-02-01194194187189219,0001,890
2016-01-29196198188197155,0001,970
2016-01-2819419619319650,0001,960
2016-01-2719019318919351,0001,930
2016-01-26190190184185167,0001,850
2016-01-2519319519319431,0001,940
2016-01-22185193184193126,0001,930
2016-01-21189194184184296,0001,840
2016-01-20194194188189176,0001,890
2016-01-19195195191193163,0001,930
2016-01-18187193187193109,0001,930
2016-01-15193194191192119,0001,920
2016-01-14195197181193256,0001,930
2016-01-1319619719519698,0001,960
2016-01-12201202195195151,0001,950
2016-01-08205207205205145,0002,050
2016-01-07207208206206129,0002,060
2016-01-06208208207208140,0002,080
2016-01-0520720920720879,0002,080
2016-01-0420820920720780,0002,070

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