日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大垣共立銀行(8361)の株価時系列情報

大垣共立銀行(8361)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1987/12/28 828 828 819 819 7,007
1987/12/26 829 829 829 829 3,003
1987/12/25 824 824 824 824 4,004
1987/12/24 824 829 824 824 8,007
1987/12/23 828 829 819 824 104,097
1987/12/22 819 824 819 824 54,051
1987/12/21 819 819 819 819 34,032
1987/12/18 819 819 819 819 36,034
1987/12/16 819 829 819 829 4,004
1987/12/15 829 829 829 829 8,007
1987/12/14 829 829 829 829 5,005
1987/12/11 819 824 819 824 17,016
1987/12/10 819 819 819 819 26,024
1987/12/09 819 819 819 819 9,008
1987/12/08 819 824 819 824 43,040
1987/12/07 819 820 819 820 4,004
1987/12/04 819 824 819 824 5,005
1987/12/03 828 828 828 828 1,001
1987/12/02 819 829 819 829 64,060
1987/12/01 819 829 819 829 50,047
1987/11/27 829 829 829 829 2,002
1987/11/26 829 829 829 829 2,002
1987/11/25 828 829 828 829 12,011
1987/11/24 824 829 824 829 9,008
1987/11/20 824 824 824 824 3,003
1987/11/19 819 824 814 824 11,010
1987/11/18 805 819 804 819 7,007
1987/11/17 804 804 804 804 2,002
1987/11/16 800 800 800 800 1,001
1987/11/13 789 789 789 789 6,006
1987/11/10 819 819 819 819 1,001
1987/11/09 818 818 818 818 1,001
1987/11/07 819 819 819 819 2,002
1987/11/06 808 809 799 809 6,006
1987/11/05 799 809 799 809 14,013
1987/11/02 829 829 829 829 2,002
1987/10/30 849 849 849 849 6,006
1987/10/29 839 849 839 849 11,010
1987/10/27 849 849 849 849 3,003
1987/10/26 859 859 849 849 3,003
1987/10/24 869 869 869 869 1,001
1987/10/23 869 869 869 869 6,006
1987/10/22 850 869 850 869 8,007
1987/10/21 869 869 869 869 2,002
1987/10/20 849 849 849 849 3,003
1987/10/19 880 880 880 880 3,003
1987/10/16 860 860 859 860 4,004
1987/10/14 859 859 859 859 1,001
1987/10/12 851 851 851 851 1,001
1987/10/09 850 850 850 850 4,004
1987/10/07 877 877 877 877 10,009
1987/10/06 887 887 887 887 20,019
1987/10/05 889 889 889 889 12,011
1987/10/03 889 889 888 889 4,004
1987/10/02 889 889 889 889 3,003
1987/10/01 889 889 889 889 6,006
1987/09/30 889 889 889 889 14,013
1987/09/29 869 889 869 889 11,010
1987/09/28 899 899 888 889 14,013
1987/09/26 0 0 0 0 0
1987/09/26 1 -> 1.14 分割
1987/09/25 1,035 1,035 995 1,005 10,047
1987/09/24 1,025 1,025 1,015 1,025 10,047
1987/09/22 1,025 1,045 1,025 1,025 12,057
1987/09/21 1,045 1,045 995 1,025 10,047
1987/09/18 1,015 1,015 995 1,005 11,052
1987/09/17 1,015 1,015 1,015 1,015 2,009
1987/09/16 995 995 995 995 11,052
1987/09/14 1,015 1,015 1,015 1,015 10,047
1987/09/11 1,005 1,015 1,005 1,015 6,028
1987/09/09 1,025 1,025 995 1,015 18,085
1987/09/08 995 1,015 995 1,015 19,090
1987/09/07 1,005 1,005 995 1,005 9,043
1987/09/04 1,035 1,035 1,005 1,005 14,066
1987/09/03 1,055 1,055 1,005 1,015 27,128
1987/09/02 1,055 1,065 1,035 1,035 13,062
1987/09/01 1,085 1,095 1,055 1,055 15,071
1987/08/31 1,055 1,065 1,055 1,065 3,014
1987/08/28 1,085 1,085 1,085 1,085 2,009
1987/08/27 1,085 1,085 1,085 1,085 5,024
1987/08/26 1,085 1,095 1,085 1,095 26,123
1987/08/25 1,095 1,095 1,075 1,085 12,057
1987/08/24 1,075 1,095 1,065 1,095 39,185
1987/08/22 1,045 1,065 1,045 1,055 22,104
1987/08/21 1,025 1,045 1,015 1,045 28,133
1987/08/20 1,065 1,065 1,015 1,015 43,204
1987/08/19 985 1,045 985 1,045 64,304
1987/08/18 942 950 942 950 7,033
1987/08/17 941 941 936 936 6,028
1987/08/14 927 936 927 936 5,024
1987/08/13 936 936 926 926 11,052
1987/08/11 926 936 926 936 6,028
1987/08/06 921 921 896 896 15,071
1987/08/05 916 916 916 916 1,005
1987/07/31 926 926 926 926 3,014
1987/07/30 916 916 906 906 3,014
1987/07/29 926 926 926 926 10,047
1987/07/28 926 936 926 936 8,038
1987/07/27 906 916 906 916 6,028
1987/07/24 894 896 894 896 14,066
1987/07/23 894 894 894 894 3,014
1987/07/22 914 916 914 914 13,062
1987/07/21 944 944 944 944 8,038
1987/07/20 973 973 973 973 1,005
1987/07/17 973 973 973 973 2,009
1987/07/16 975 975 975 975 2,009
1987/07/15 963 963 963 963 15,071
1987/07/13 985 985 983 983 14,066
1987/07/09 985 985 985 985 3,014
1987/07/08 985 985 984 984 14,066
1987/07/03 985 995 985 995 37,175
1987/07/02 985 985 985 985 18,085
1987/06/30 995 995 995 995 2,009
1987/06/29 995 1,025 994 1,025 10,047
1987/06/27 994 1,015 994 1,015 14,066
1987/06/26 1,025 1,025 994 994 9,043
1987/06/25 1,025 1,035 1,025 1,035 19,090
1987/06/24 1,035 1,035 1,035 1,035 8,038
1987/06/23 1,025 1,035 1,015 1,035 12,057
1987/06/22 1,065 1,065 1,045 1,045 43,204
1987/06/19 1,075 1,095 1,055 1,055 73,346
1987/06/17 1,075 1,075 1,045 1,055 25,119
1987/06/16 1,095 1,095 1,075 1,075 55,261
1987/06/15 1,075 1,095 1,075 1,095 105,498
1987/06/12 1,045 1,075 1,035 1,075 35,166
1987/06/11 1,085 1,085 1,045 1,045 43,204
1987/06/10 994 1,065 994 1,065 155,735
1987/06/09 975 995 975 995 58,275
1987/06/08 975 975 975 975 14,066
1987/06/06 955 955 955 955 5,024
1987/06/05 975 975 975 975 7,033
1987/06/03 985 985 985 985 4,019
1987/06/02 985 985 985 985 9,043
1987/06/01 1,015 1,015 990 995 11,052
1987/05/30 990 1,035 990 1,035 17,081
1987/05/29 975 976 975 975 21,100
1987/05/28 974 975 974 975 26,123
1987/05/27 965 975 965 975 19,090
1987/05/26 965 965 955 965 23,109
1987/05/25 965 965 965 965 3,014
1987/05/23 955 965 955 965 5,024
1987/05/22 946 946 946 946 34,161
1987/05/21 945 946 945 946 36,171
1987/05/20 946 950 946 950 81,384
1987/05/19 946 946 946 946 26,123
1987/05/18 946 946 946 946 11,052
1987/05/15 955 955 946 946 9,043
1987/05/14 955 957 955 955 15,071
1987/05/13 955 956 955 955 38,180
1987/05/12 965 965 955 965 40,190
1987/05/11 955 955 955 955 53,251
1987/05/08 955 955 955 955 8,038
1987/05/07 946 955 945 946 6,028
1987/05/06 965 965 955 955 4,019
1987/05/02 955 955 946 946 3,014
1987/05/01 936 960 936 955 47,223
1987/04/30 906 917 896 917 8,038
1987/04/28 941 941 906 906 17,081
1987/04/27 955 956 955 955 44,209
1987/04/25 970 974 955 955 6,028
1987/04/24 975 975 965 970 16,076
1987/04/23 995 995 974 975 30,142
1987/04/22 1,015 1,015 995 995 323,527
1987/04/21 994 1,025 983 1,025 216,020
1987/04/20 931 1,005 931 995 438,068
1987/04/17 916 926 892 906 77,365
1987/04/16 893 916 893 916 148,702
1987/04/15 892 896 890 891 75,356
1987/04/14 875 892 875 892 22,104
1987/04/13 896 905 884 886 47,223
1987/04/10 835 896 821 896 200,949
1987/04/09 776 836 776 836 106,503
1987/04/08 752 752 752 752 2,009
1987/04/07 747 750 747 750 8,038
1987/04/04 746 746 746 746 20,095
1987/04/02 781 781 776 776 10,047
1987/04/01 776 781 776 781 31,147
1987/03/31 771 776 770 776 24,114
1987/03/30 776 776 776 776 8,038
1987/03/27 776 776 776 776 10,047
1987/03/26 774 776 774 776 26,123
1987/03/25 775 775 774 774 3,014
1987/03/24 773 774 773 774 11,052
1987/03/23 775 775 775 775 5,024
1987/03/20 786 786 776 776 14,066
1987/03/19 796 796 795 795 14,066
1987/03/18 765 796 764 796 39,185
1987/03/17 741 761 741 742 44,209
1987/03/16 738 739 738 739 7,033
1987/03/13 732 732 732 732 2,009
1987/03/12 736 736 727 727 3,014
1987/03/11 737 737 737 737 9,043
1987/03/10 742 742 742 742 4,019
1987/03/09 741 742 737 742 14,066
1987/03/07 741 741 741 741 5,024
1987/03/06 732 741 732 741 15,071
1987/03/05 727 732 727 732 13,062
1987/03/04 742 742 727 727 30,142
1987/03/03 741 741 737 741 10,047
1987/03/02 740 740 737 737 6,028
1987/02/28 741 741 741 741 3,014
1987/02/27 746 746 746 746 14,066
1987/02/26 746 746 741 741 2,009
1987/02/25 741 746 741 741 49,232
1987/02/24 741 746 741 746 17,081
1987/02/23 770 770 746 746 25,119
1987/02/20 746 751 746 751 30,142
1987/02/19 756 756 746 746 27,128
1987/02/18 766 766 766 766 2,009
1987/02/17 771 771 770 771 8,038
1987/02/13 776 776 776 776 9,043
1987/02/12 786 786 786 786 3,014
1987/02/10 766 796 761 796 30,142
1987/02/09 796 796 796 796 10,047
1987/02/07 795 795 794 795 4,019
1987/02/06 776 796 756 796 31,147
1987/02/05 786 786 786 786 9,043
1987/02/04 796 806 796 806 60,285
1987/02/02 806 846 796 840 152,721
1987/01/31 806 811 796 796 47,223
1987/01/30 743 826 742 826 268,266
1987/01/29 717 746 707 745 51,242
1987/01/28 696 722 691 717 55,261
1987/01/27 637 658 637 657 29,138
1987/01/26 626 637 626 637 38,180
1987/01/24 617 627 617 627 16,076
1987/01/23 602 617 602 612 16,076
1987/01/22 602 603 602 602 34,161
1987/01/21 607 607 602 602 15,071
1987/01/20 607 607 607 607 12,057
1987/01/19 617 617 597 597 12,057
1987/01/16 597 602 592 602 20,095
1987/01/14 592 592 592 592 15,071
1987/01/13 587 597 587 597 13,062
1987/01/12 587 587 587 587 8,038
1987/01/09 592 592 592 592 10,047
1987/01/08 585 585 585 585 11,052
1987/01/07 582 585 582 585 11,052
1987/01/06 572 577 572 577 10,047
1987/01/05 572 572 572 572 2,009

このページの先頭へ