8563 (株)大東銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	740	745	738	740	24,600	740
2023-12-28	741	745	737	740	35,400	740
2023-12-27	739	743	736	742	66,700	742
2023-12-26	739	739	731	732	23,800	732
2023-12-25	740	742	733	737	22,400	737
2023-12-22	747	748	738	740	40,800	740
2023-12-21	747	749	732	732	37,200	732
2023-12-20	761	762	751	751	55,000	751
2023-12-19	761	769	755	759	89,600	759
2023-12-18	769	771	752	765	40,500	765
2023-12-15	773	777	768	770	38,600	770
2023-12-14	782	782	770	777	52,100	777
2023-12-13	778	784	778	782	23,700	782
2023-12-12	776	781	769	778	33,200	778
2023-12-11	773	785	769	780	55,900	780
2023-12-08	766	777	766	772	32,800	772
2023-12-07	757	769	756	766	36,900	766
2023-12-06	758	763	758	761	18,600	761
2023-12-05	757	763	757	758	22,000	758
2023-12-04	763	766	759	760	24,400	760
2023-12-01	772	772	761	767	35,100	767
2023-11-30	766	772	764	766	42,600	766
2023-11-29	770	772	760	767	77,800	767
2023-11-28	776	780	771	773	43,100	773
2023-11-27	784	785	775	775	17,200	775
2023-11-24	777	785	777	780	18,800	780
2023-11-22	774	785	774	780	44,100	780
2023-11-21	772	780	770	776	49,700	776
2023-11-20	780	786	775	779	53,100	779
2023-11-17	774	784	769	780	48,800	780
2023-11-16	777	786	776	779	38,200	779
2023-11-15	788	792	779	780	39,100	780
2023-11-14	789	794	782	786	43,400	786
2023-11-13	790	795	780	788	37,800	788
2023-11-10	793	796	782	790	84,100	790
2023-11-09	768	796	756	791	110,400	791
2023-11-08	795	798	767	777	155,600	777
2023-11-07	794	806	787	796	59,600	796
2023-11-06	807	807	790	795	67,100	795
2023-11-02	804	808	786	795	35,600	795
2023-11-01	787	797	783	797	62,700	797
2023-10-31	778	787	761	783	119,100	783
2023-10-30	777	784	763	765	121,400	765
2023-10-27	759	782	759	777	87,600	777
2023-10-26	761	766	755	760	51,400	760
2023-10-25	757	764	747	761	42,600	761
2023-10-24	755	755	736	752	111,900	752
2023-10-23	757	758	752	755	40,700	755
2023-10-20	760	763	753	757	40,700	757
2023-10-19	751	764	751	756	51,000	756
2023-10-18	742	759	742	756	86,100	756
2023-10-17	740	748	740	741	35,800	741
2023-10-16	740	750	733	738	35,600	738
2023-10-13	751	758	746	749	66,500	749
2023-10-12	754	759	745	756	56,900	756
2023-10-11	755	758	744	755	53,200	755
2023-10-10	745	754	745	753	89,300	753
2023-10-06	744	747	738	741	24,300	741
2023-10-05	733	754	733	744	75,800	744
2023-10-04	733	749	727	737	107,300	737
2023-10-03	745	750	734	740	97,000	740
2023-10-02	737	760	737	748	88,000	748
2023-09-29	758	761	730	738	114,300	738
2023-09-28	758	764	751	753	44,600	753
2023-09-27	755	758	739	758	75,500	758
2023-09-26	754	761	751	756	97,700	756
2023-09-25	768	768	752	758	145,600	758
2023-09-22	751	773	747	772	71,700	772
2023-09-21	749	765	749	753	68,900	753
2023-09-20	759	761	747	751	87,700	751
2023-09-19	744	756	744	756	78,400	756
2023-09-15	757	763	737	744	116,100	744
2023-09-14	750	757	747	749	67,400	749
2023-09-13	740	751	740	746	92,800	746
2023-09-12	735	735	724	735	44,900	735
2023-09-11	712	734	712	733	87,400	733
2023-09-08	706	710	706	708	40,600	708
2023-09-07	707	714	703	710	32,000	710
2023-09-06	709	715	705	707	68,300	707
2023-09-05	704	712	701	709	92,900	709
2023-09-04	698	706	697	703	72,000	703
2023-09-01	690	698	690	697	38,900	697
2023-08-31	687	691	685	691	33,100	691
2023-08-30	678	687	678	687	41,100	687
2023-08-29	674	677	671	676	34,300	676
2023-08-28	667	672	667	670	48,500	670
2023-08-25	664	667	661	664	24,300	664
2023-08-24	665	670	665	666	17,300	666
2023-08-23	662	665	660	665	24,700	665
2023-08-22	660	663	657	662	42,300	662
2023-08-21	660	663	660	660	19,500	660
2023-08-18	662	662	657	660	55,900	660
2023-08-17	657	661	650	661	36,900	661
2023-08-16	658	662	655	659	45,700	659
2023-08-15	659	664	659	661	27,300	661
2023-08-14	661	663	659	661	28,900	661
2023-08-10	659	661	658	658	30,800	658
2023-08-09	663	663	654	658	43,800	658
2023-08-08	674	674	666	666	25,300	666
2023-08-07	664	670	664	666	21,900	666
2023-08-04	663	669	661	665	30,700	665
2023-08-03	666	667	659	661	33,500	661
2023-08-02	675	675	670	670	44,400	670
2023-08-01	681	681	674	676	44,900	676
2023-07-31	676	682	674	679	78,600	679
2023-07-28	666	671	660	666	139,700	666
2023-07-27	661	662	660	661	27,200	661
2023-07-26	657	665	654	661	44,700	661
2023-07-25	662	663	655	657	25,300	657
2023-07-24	661	661	652	661	62,300	661
2023-07-21	653	661	653	656	60,400	656
2023-07-20	656	656	648	653	96,900	653
2023-07-19	643	649	643	649	38,700	649
2023-07-18	638	644	636	642	37,600	642
2023-07-14	641	643	637	640	15,800	640
2023-07-13	644	647	638	641	27,300	641
2023-07-12	654	654	643	644	35,200	644
2023-07-11	657	657	649	649	42,700	649
2023-07-10	646	655	646	652	51,400	652
2023-07-07	637	650	635	646	27,900	646
2023-07-06	645	645	636	640	31,300	640
2023-07-05	642	649	640	645	21,700	645
2023-07-04	633	641	632	640	83,700	640
2023-07-03	632	632	628	629	13,700	629
2023-06-30	631	632	626	628	15,900	628
2023-06-29	628	630	627	629	21,600	629
2023-06-28	623	627	623	627	22,900	627
2023-06-27	623	624	620	621	19,400	621
2023-06-26	622	626	621	623	11,800	623
2023-06-23	629	629	623	625	22,600	625
2023-06-22	626	630	626	626	18,600	626
2023-06-21	630	632	626	626	15,800	626
2023-06-20	634	634	627	630	25,300	630
2023-06-19	625	628	622	627	20,000	627
2023-06-16	625	627	622	625	28,600	625
2023-06-15	625	627	622	622	15,100	622
2023-06-14	620	625	620	625	10,900	625
2023-06-13	623	626	620	620	22,400	620
2023-06-12	626	627	621	623	18,200	623
2023-06-09	623	629	623	625	23,600	625
2023-06-08	621	625	619	623	17,200	623
2023-06-07	630	632	620	622	31,900	622
2023-06-06	624	628	620	628	8,800	628
2023-06-05	630	633	624	628	34,600	628
2023-06-02	620	626	619	625	12,200	625
2023-06-01	617	619	613	616	10,400	616
2023-05-31	618	620	613	613	59,500	613
2023-05-30	621	624	618	618	21,100	618
2023-05-29	622	629	621	621	22,900	621
2023-05-26	623	627	620	620	18,600	620
2023-05-25	623	628	622	624	16,200	624
2023-05-24	621	628	621	622	15,900	622
2023-05-23	628	628	622	622	39,200	622
2023-05-22	633	634	627	627	21,400	627
2023-05-19	636	636	632	632	22,900	632
2023-05-18	634	638	633	634	26,000	634
2023-05-17	627	635	624	632	17,700	632
2023-05-16	634	637	625	625	56,200	625
2023-05-15	644	646	630	634	51,900	634
2023-05-12	644	647	637	647	36,200	647
2023-05-11	642	648	641	646	15,100	646
2023-05-10	645	646	641	643	12,900	643
2023-05-09	642	646	638	645	22,200	645
2023-05-08	643	648	642	642	19,500	642
2023-05-02	654	654	644	648	16,500	648
2023-05-01	653	656	646	650	26,500	650
2023-04-28	643	660	643	652	50,300	652
2023-04-27	658	658	642	642	81,600	642
2023-04-26	652	660	649	655	51,600	655
2023-04-25	656	661	656	659	46,100	659
2023-04-24	659	659	650	654	34,300	654
2023-04-21	652	657	647	654	16,100	654
2023-04-20	656	663	654	655	27,100	655
2023-04-19	650	653	646	651	13,500	651
2023-04-18	644	655	644	655	18,600	655
2023-04-17	637	643	636	641	16,800	641
2023-04-14	646	646	635	636	19,400	636
2023-04-13	641	642	635	638	23,100	638
2023-04-12	642	643	635	639	29,900	639
2023-04-11	646	646	634	639	21,100	639
2023-04-10	644	647	640	641	23,700	641
2023-04-07	634	643	634	639	14,800	639
2023-04-06	640	642	633	633	29,000	633
2023-04-05	644	646	640	645	40,800	645
2023-04-04	652	652	643	651	40,600	651
2023-04-03	641	651	641	650	56,800	650
2023-03-31	648	649	636	641	53,400	641
2023-03-30	655	655	636	645	101,300	645
2023-03-29	670	679	670	675	106,500	675
2023-03-28	672	675	665	667	45,100	667
2023-03-27	659	668	654	664	54,900	664
2023-03-24	658	663	651	659	125,300	659
2023-03-23	661	667	656	664	35,200	664
2023-03-22	675	676	662	666	41,500	666
2023-03-20	663	670	655	656	39,700	656
2023-03-17	670	676	663	670	33,400	670
2023-03-16	660	666	653	664	53,500	664
2023-03-15	688	691	680	680	72,000	680
2023-03-14	681	683	666	669	103,400	669
2023-03-13	718	718	682	697	179,000	697
2023-03-10	732	739	726	733	73,200	733
2023-03-09	735	741	735	739	33,600	739
2023-03-08	733	739	733	737	34,300	737
2023-03-07	731	735	728	735	32,900	735
2023-03-06	733	734	728	733	30,800	733
2023-03-03	727	734	725	731	34,300	731
2023-03-02	742	742	727	731	39,400	731
2023-03-01	733	748	733	741	46,500	741
2023-02-28	738	738	729	733	47,600	733
2023-02-27	734	739	733	738	38,100	738
2023-02-24	735	739	726	729	106,000	729
2023-02-22	728	735	727	730	29,900	730
2023-02-21	726	734	726	728	36,700	728
2023-02-20	725	728	724	726	26,600	726
2023-02-17	725	729	723	725	20,100	725
2023-02-16	730	731	723	729	40,500	729
2023-02-15	731	731	720	726	36,200	726
2023-02-14	730	734	723	727	22,800	727
2023-02-13	723	738	723	730	36,600	730
2023-02-10	732	739	723	723	24,300	723
2023-02-09	736	738	732	732	23,200	732
2023-02-08	735	741	734	736	32,100	736
2023-02-07	717	738	716	735	53,800	735
2023-02-06	745	746	715	720	90,700	720
2023-02-03	751	757	747	750	37,900	750
2023-02-02	757	759	748	751	35,000	751
2023-02-01	760	766	755	759	71,000	759
2023-01-31	760	774	760	760	63,400	760
2023-01-30	753	764	751	759	99,600	759
2023-01-27	749	761	747	758	75,900	758
2023-01-26	739	749	735	746	64,300	746
2023-01-25	730	739	726	735	32,700	735
2023-01-24	725	734	725	733	51,300	733
2023-01-23	720	728	720	723	36,500	723
2023-01-20	718	723	715	720	28,700	720
2023-01-19	721	730	716	723	83,900	723
2023-01-18	720	730	706	726	115,700	726
2023-01-17	725	725	699	723	59,100	723
2023-01-16	724	734	712	722	96,900	722
2023-01-13	712	738	712	729	153,400	729
2023-01-12	690	711	688	709	106,700	709
2023-01-11	679	690	679	689	81,100	689
2023-01-10	670	680	667	679	96,600	679
2023-01-06	667	678	665	672	39,600	672
2023-01-05	685	686	667	667	40,200	667
2023-01-04	681	683	671	682	41,200	682

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

8563 (株)大東銀行 の時系列データ [2023年度]

8563 (株)大東銀行の時系列データ [2023年度]