[8563 東証1部] 大東銀行 日足 時系列データ

[8563 東証1部] 大東銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211659.001670.001659.001666.0035005831000
2017-11-201634.001663.001634.001654.001420023448900
2017-11-171646.001656.001625.001634.001480024196200
2017-11-161646.001651.001628.001628.00950015529300
2017-11-151659.001659.001630.001639.001190019541900
2017-11-141670.001672.001654.001660.00860014295100
2017-11-131663.001680.001651.001679.001340022414400
2017-11-101651.001663.001651.001663.00660010936800
2017-11-091660.001682.001642.001682.002500041544500
2017-11-081654.001660.001651.001658.001080017868200
2017-11-071661.001666.001658.001663.00650010801400
2017-11-061699.001700.001656.001665.001890031650200
2017-11-021694.001705.001683.001699.00720012207500
2017-11-011700.001700.001676.001694.001490025170900
2017-10-311707.001719.001686.001700.00990016822100
2017-10-301718.001721.001695.001712.003980068102400
2017-10-271687.001722.001687.001705.001750029899400
2017-10-261690.001697.001687.001697.00980016586900
2017-10-251691.001726.001688.001706.002290039089700
2017-10-241673.001697.001667.001689.00980016527200
2017-10-231661.001669.001653.001667.001020016940000
2017-10-201660.001677.001656.001656.002050034006600
2017-10-191670.001680.001662.001666.001480024706200
2017-10-181708.001708.001669.001683.001320022224700
2017-10-171715.001715.001692.001710.001020017421200
2017-10-161727.001739.001680.001713.003450059417100
2017-10-131675.001726.001675.001713.002770046982500
2017-10-121699.001699.001676.001684.001250021128900
2017-10-111695.001695.001680.001689.00770012971400
2017-10-101693.001704.001683.001686.001490025191500
2017-10-061684.001724.001682.001693.001160019667200
2017-10-051695.001703.001687.001694.002050034744800
2017-10-041699.001711.001696.001705.00940016004700
2017-10-031703.001731.001700.001710.00800013667000
2017-10-021729.001729.001697.001699.002170036990500
2017-09-291742.001742.001711.001729.00690011933400
2017-09-281719.001740.001700.001737.001330022952300
2017-09-271716.001716.001683.001712.0040006811700
2017-09-26170.00172.00169.00172.0022900039059000
2017-09-25170.00171.00170.00171.0012400021196000
2017-09-22172.00172.00170.00171.0014300024457000
2017-09-21173.00173.00171.00172.008100013934000
2017-09-20171.00171.00169.00170.0013200022455000
2017-09-19170.00172.00169.00170.0023500040015000
2017-09-15169.00170.00169.00170.00490008328000
2017-09-14168.00170.00168.00169.007400012506000
2017-09-13170.00170.00168.00169.007900013349000
2017-09-12168.00169.00168.00168.0011400019185000
2017-09-11169.00169.00168.00169.006000010113000
2017-09-08169.00169.00167.00169.0018400031029000
2017-09-07169.00169.00167.00169.0023900040309000
2017-09-06169.00169.00168.00168.0026600044851000
2017-09-05168.00169.00168.00168.00350005886000
2017-09-04169.00170.00168.00169.0012000020300000
2017-09-01171.00171.00169.00170.0019200032652000
2017-08-31167.00169.00167.00169.0016100027090000
2017-08-30170.00170.00170.00170.00190003230000
2017-08-29169.00169.00168.00169.00540009116000
2017-08-28169.00170.00169.00169.0015700026540000
2017-08-25169.00169.00168.00169.0029500049852000
2017-08-24170.00170.00169.00169.00430007274000
2017-08-23169.00171.00169.00170.0011500019557000
2017-08-22168.00169.00167.00169.00530008932000
2017-08-21167.00168.00166.00168.00460007698000
2017-08-18167.00169.00167.00168.0010000016769000
2017-08-17168.00168.00167.00168.00220003691000
2017-08-16169.00169.00167.00167.0014600024488000
2017-08-15171.00171.00170.00170.00380006483000
2017-08-14169.00171.00167.00171.0010100017112000
2017-08-10169.00170.00168.00170.00350005921000
2017-08-09170.00170.00169.00169.00500008462000
2017-08-08171.00171.00170.00171.00150002563000
2017-08-07170.00171.00169.00171.008600014628000
2017-08-04169.00170.00169.00170.00320005421000
2017-08-03169.00169.00167.00168.0022000037056000
2017-08-02170.00172.00169.00172.00300005112000
2017-08-01169.00170.00169.00170.00250004244000
2017-07-31170.00170.00168.00168.006900011687000
2017-07-28169.00170.00169.00170.00480008153000
2017-07-27169.00170.00168.00170.007100012015000
2017-07-26169.00169.00168.00169.00450007597000
2017-07-25169.00169.00168.00168.00220003709000
2017-07-24169.00169.00167.00168.007700012926000
2017-07-21170.00170.00168.00169.006700011322000
2017-07-20169.00173.00169.00170.0017400029628000
2017-07-19166.00169.00165.00168.008600014378000
2017-07-18165.00166.00165.00166.00290004798000
2017-07-14163.00165.00163.00165.007200011823000
2017-07-13163.00163.00162.00163.00580009451000
2017-07-12163.00164.00162.00163.007400012056000
2017-07-11163.00164.00163.00163.00510008316000
2017-07-10164.00164.00163.00163.00320005227000
2017-07-07165.00165.00164.00164.00480007889000
2017-07-06163.00165.00163.00165.00560009189000
2017-07-05164.00164.00163.00164.007900012919000
2017-07-04164.00166.00164.00164.007800012862000
2017-07-03163.00165.00162.00164.007800012785000
2017-06-30163.00163.00162.00163.0017600028684000
2017-06-29163.00163.00161.00163.008300013506000
2017-06-28163.00163.00162.00163.00490007981000
2017-06-27161.00163.00161.00163.00300004873000
2017-06-26162.00163.00162.00162.00520008426000
2017-06-23165.00165.00163.00163.0010400017029000
2017-06-22165.00166.00165.00165.00250004140000
2017-06-21167.00167.00165.00165.0013000021560000
2017-06-20170.00170.00167.00168.0022600038196000
2017-06-19167.00168.00167.00168.00240004023000
2017-06-16166.00167.00166.00167.008500014191000
2017-06-15167.00168.00166.00166.007900013173000
2017-06-14166.00168.00166.00167.009500015901000
2017-06-13166.00167.00166.00166.00230003823000
2017-06-12165.00168.00165.00166.0018000030027000
2017-06-09166.00168.00165.00167.0019600032590000
2017-06-08165.00166.00165.00166.00370006129000
2017-06-07164.00165.00163.00164.0013300021776000
2017-06-06163.00167.00163.00165.0016200026761000
2017-06-05165.00166.00163.00165.0011300018578000
2017-06-02164.00167.00163.00167.0017200028522000
2017-06-01162.00163.00162.00163.009200014966000
2017-05-31161.00161.00160.00160.008200013147000
2017-05-30165.00165.00161.00162.0019900032265000
2017-05-29165.00165.00164.00165.00340005602000
2017-05-26167.00167.00166.00166.006100010155000
2017-05-25168.00169.00168.00168.00520008748000
2017-05-24168.00170.00167.00169.0017300029162000
2017-05-23168.00168.00167.00168.0010200017113000
2017-05-22169.00169.00168.00168.00570009608000
2017-05-19169.00169.00168.00169.008400014182000
2017-05-18169.00170.00166.00169.0033400056174000
2017-05-17171.00171.00170.00171.009500016232000
2017-05-16171.00171.00170.00171.00929000158854000
2017-05-15172.00172.00171.00172.0025500043758000
2017-05-12171.00173.00170.00173.0025800044135000
2017-05-11173.00173.00171.00171.0020700035590000
2017-05-10170.00173.00169.00173.001067000183582000
2017-05-09169.00170.00167.00170.0029300049435000
2017-05-08170.00171.00169.00169.0038700065624000
2017-05-02167.00170.00167.00169.0051800087448000
2017-05-01167.00168.00166.00168.0015800026399000
2017-04-28167.00168.00166.00166.0023700039576000
2017-04-27166.00168.00166.00167.0041700069665000
2017-04-26166.00168.00165.00167.0029500049214000
2017-04-25163.00165.00163.00164.0018900031010000
2017-04-24162.00164.00162.00163.0023600038467000
2017-04-21160.00162.00160.00160.0022700036404000
2017-04-20157.00161.00157.00159.00863000137457000
2017-04-19158.00158.00152.00156.00722000112739000
2017-04-18158.00161.00158.00159.0028800045844000
2017-04-17160.00160.00157.00158.0033100052448000
2017-04-14160.00161.00160.00161.0015100024204000
2017-04-13161.00161.00160.00160.0011300018123000
2017-04-12162.00162.00161.00161.007500012095000
2017-04-11163.00164.00161.00162.0032100052148000
2017-04-10163.00166.00163.00165.0031600052081000
2017-04-07164.00166.00163.00163.0027300044731000
2017-04-06167.00167.00164.00165.0018400030381000
2017-04-05169.00169.00167.00167.0011700019637000
2017-04-04170.00170.00167.00169.0023500039748000
2017-04-03169.00171.00168.00170.0028700048709000
2017-03-31175.00176.00169.00169.0022400038418000
2017-03-30175.00176.00174.00174.0014600025524000
2017-03-29175.00175.00172.00174.0018700032481000
2017-03-28176.00179.00176.00178.0030500054263000
2017-03-27175.00177.00174.00176.0020400035859000
2017-03-24172.00175.00172.00174.0023300040421000
2017-03-23172.00172.00170.00171.0028600048925000
2017-03-22172.00173.00171.00173.0018000031030000
2017-03-21178.00179.00175.00175.0026200046401000
2017-03-17179.00179.00178.00179.0018400032895000
2017-03-16177.00179.00177.00177.0017600031257000
2017-03-15178.00178.00177.00178.0026400046827000
2017-03-14178.00179.00177.00178.0019100034053000
2017-03-13178.00180.00177.00178.0055700099328000
2017-03-10177.00177.00175.00177.00621000109581000
2017-03-09175.00176.00175.00176.0038400067271000
2017-03-08174.00176.00173.00175.0030000052317000
2017-03-07174.00175.00174.00174.0010700018663000
2017-03-06173.00176.00173.00174.0039600069183000
2017-03-03173.00174.00173.00173.008700015086000
2017-03-02174.00176.00173.00173.0056600098447000
2017-03-01171.00174.00171.00174.0032600056079000
2017-02-28172.00173.00171.00171.0025600044069000
2017-02-27172.00173.00170.00172.0036900063368000
2017-02-24171.00173.00171.00173.0016100027728000
2017-02-23172.00173.00170.00171.0021100036160000
2017-02-22174.00174.00172.00172.0027800048116000
2017-02-21172.00173.00171.00173.0033500057686000
2017-02-20170.00172.00170.00172.0040400069215000
2017-02-17168.00171.00168.00171.0020000034003000
2017-02-16168.00170.00167.00168.0020200034062000
2017-02-15168.00169.00168.00169.0010300017328000
2017-02-14169.00170.00167.00167.0047000079514000
2017-02-13170.00170.00169.00170.00540009170000
2017-02-10168.00170.00168.00170.0015500026273000
2017-02-09168.00169.00168.00168.008800014797000
2017-02-08169.00169.00168.00168.008700014689000
2017-02-07168.00170.00168.00170.009500016054000
2017-02-06170.00170.00168.00169.0015800026737000
2017-02-03167.00170.00167.00169.0053400090035000
2017-02-02168.00169.00167.00168.0016800028206000
2017-02-01167.00168.00167.00167.007100011893000
2017-01-31167.00169.00167.00167.0025700043117000
2017-01-30169.00169.00167.00168.0025500042950000
2017-01-27169.00170.00168.00169.0017700029915000
2017-01-26169.00170.00168.00169.0041900070814000
2017-01-25168.00169.00167.00167.0034000057058000
2017-01-24169.00169.00167.00167.0025400042712000
2017-01-23169.00170.00169.00169.0028200047783000
2017-01-20170.00171.00168.00169.00612000103731000
2017-01-19169.00170.00169.00170.0038300064808000
2017-01-18168.00169.00166.00168.0038700064646000
2017-01-17167.00168.00166.00168.0034200057140000
2017-01-16168.00169.00167.00168.0012300020646000
2017-01-13168.00168.00166.00168.0028000046757000
2017-01-12169.00170.00167.00168.0016100027067000
2017-01-11170.00171.00168.00170.0015900026955000
2017-01-10170.00170.00169.00170.0016900028672000
2017-01-06170.00170.00169.00170.005900010028000
2017-01-05168.00171.00168.00171.0024500041613000
2017-01-04168.00170.00167.00170.0041300069745000
2016-12-30167.00168.00166.00167.007800013016000
2016-12-29166.00167.00166.00167.0013600022699000
2016-12-28165.00168.00165.00168.0017900029822000
2016-12-27167.00168.00164.00165.0031800052728000
2016-12-26170.00170.00166.00167.0017400029156000
2016-12-22170.00170.00168.00170.0021800037000000
2016-12-21171.00171.00166.00169.0027400046175000
2016-12-20172.00173.00169.00171.0026600045394000
2016-12-19169.00170.00167.00170.0014900025155000
2016-12-16168.00169.00167.00168.0021300035880000
2016-12-15168.00169.00166.00168.0015100025277000
2016-12-14168.00168.00167.00168.0010100016951000
2016-12-13168.00169.00167.00168.0019900033321000
2016-12-12170.00170.00167.00169.0032300054419000
2016-12-09169.00172.00167.00169.00701000118432000
2016-12-08174.00174.00168.00169.00638000108830000
2016-12-07168.00176.00167.00174.001809000313312000
2016-12-06169.00169.00168.00168.007200012109000
2016-12-05168.00169.00168.00169.008500014345000
2016-12-02169.00170.00168.00168.009800016534000
2016-12-01170.00170.00168.00169.0024300041174000
2016-11-30169.00170.00168.00169.00450007607000
2016-11-29168.00169.00168.00169.006700011282000
2016-11-28168.00170.00168.00168.006600011127000
2016-11-25168.00170.00167.00170.0011100018718000
2016-11-24171.00171.00167.00168.0014600024619000
2016-11-22170.00172.00169.00171.0015000025596000
2016-11-21170.00171.00169.00170.0012200020725000
2016-11-18171.00171.00169.00170.0011400019396000
2016-11-17169.00171.00169.00170.0010000016985000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter