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
2002/12/30 487 497 487 496 14,000
2002/12/27 479 495 479 495 76,000
2002/12/26 464 479 464 479 32,000
2002/12/25 465 466 462 463 87,000
2002/12/24 455 473 449 471 219,000
2002/12/20 470 470 460 465 201,000
2002/12/19 473 473 454 470 202,000
2002/12/18 482 483 471 471 253,000
2002/12/17 478 481 471 481 172,000
2002/12/16 486 486 476 476 100,000
2002/12/13 490 490 485 486 430,000
2002/12/12 491 491 489 491 30,000
2002/12/11 499 500 490 490 169,000
2002/12/10 491 500 491 500 82,000
2002/12/09 497 497 490 490 56,000
2002/12/06 503 503 493 496 63,000
2002/12/05 508 510 505 507 64,000
2002/12/04 507 510 502 510 170,000
2002/12/03 512 512 509 510 46,000
2002/12/02 514 514 502 512 163,000
2002/11/29 504 517 504 513 243,000
2002/11/28 500 505 499 499 128,000
2002/11/27 500 508 498 498 158,000
2002/11/26 500 500 492 493 71,000
2002/11/25 499 500 496 499 128,000
2002/11/22 495 500 487 500 84,000
2002/11/21 495 500 495 500 71,000
2002/11/20 487 500 487 500 114,000
2002/11/19 493 497 490 492 67,000
2002/11/18 499 499 493 498 132,000
2002/11/15 495 500 490 498 90,000
2002/11/14 490 495 488 495 48,000
2002/11/13 498 498 488 491 40,000
2002/11/12 496 499 484 493 96,000
2002/11/11 506 507 490 490 88,000
2002/11/08 519 520 514 515 48,000
2002/11/07 510 520 509 520 117,000
2002/11/06 520 520 513 513 148,000
2002/11/05 511 520 511 520 158,000
2002/11/01 510 511 504 511 85,000
2002/10/31 520 520 507 511 88,000
2002/10/30 524 525 520 522 161,000
2002/10/29 515 524 515 520 31,000
2002/10/28 508 525 508 525 39,000
2002/10/25 504 520 502 520 50,000
2002/10/24 519 520 503 510 54,000
2002/10/23 510 529 502 528 88,000
2002/10/22 534 534 510 510 103,000
2002/10/21 529 534 526 533 160,000
2002/10/18 519 528 519 528 163,000
2002/10/17 515 519 515 519 86,000
2002/10/16 519 519 510 518 101,000
2002/10/15 505 520 501 519 59,000
2002/10/11 490 500 488 499 88,000
2002/10/10 493 496 492 493 111,000
2002/10/09 505 505 493 493 44,000
2002/10/08 506 517 506 508 81,000
2002/10/07 505 512 505 505 52,000
2002/10/04 502 515 502 515 45,000
2002/10/03 522 526 515 515 118,000
2002/10/02 525 525 515 519 63,000
2002/10/01 516 522 515 522 79,000
2002/09/30 516 528 516 525 67,000
2002/09/27 530 535 525 530 138,000
2002/09/26 520 524 518 520 148,000
2002/09/25 513 525 505 506 72,000
2002/09/24 519 535 501 505 113,000
2002/09/20 530 537 516 520 204,000
2002/09/19 512 524 512 523 201,000
2002/09/18 492 500 487 499 89,000
2002/09/17 500 512 498 512 170,000
2002/09/13 475 489 473 488 602,000
2002/09/12 497 514 497 500 77,000
2002/09/11 504 510 491 492 109,000
2002/09/10 488 509 488 504 144,000
2002/09/09 485 491 481 488 126,000
2002/09/06 486 486 480 480 70,000
2002/09/05 480 497 477 495 87,000
2002/09/04 485 501 480 480 81,000
2002/09/03 489 490 485 485 89,000
2002/09/02 504 504 487 491 93,000
2002/08/30 517 517 498 500 167,000
2002/08/29 515 523 505 507 108,000
2002/08/28 518 525 510 525 52,000
2002/08/27 518 520 512 520 83,000
2002/08/26 518 538 509 538 113,000
2002/08/23 530 530 508 508 130,000
2002/08/22 514 530 501 530 100,000
2002/08/21 523 528 515 515 144,000
2002/08/20 515 530 510 530 102,000
2002/08/19 528 528 499 514 137,000
2002/08/16 510 525 507 525 167,000
2002/08/15 494 507 494 507 67,000
2002/08/14 478 492 478 489 55,000
2002/08/13 470 490 470 483 40,000
2002/08/12 497 497 472 475 75,000
2002/08/09 485 500 482 499 111,000
2002/08/08 472 476 466 466 44,000
2002/08/07 472 479 472 476 22,000
2002/08/06 483 483 473 477 51,000
2002/08/05 493 497 488 488 35,000
2002/08/02 485 499 480 493 80,000
2002/08/01 493 493 486 491 104,000
2002/07/31 493 496 489 490 99,000
2002/07/30 479 510 479 498 144,000
2002/07/29 504 505 484 484 130,000
2002/07/26 522 530 501 501 148,000
2002/07/25 565 565 525 525 94,000
2002/07/24 553 570 521 570 147,000
2002/07/23 534 562 526 556 144,000
2002/07/22 513 549 513 540 146,000
2002/07/19 525 526 511 512 56,000
2002/07/18 536 540 525 525 133,000
2002/07/17 510 525 510 524 87,000
2002/07/16 531 531 510 510 215,000
2002/07/15 540 548 531 531 49,000
2002/07/12 558 560 542 542 37,000
2002/07/11 558 558 544 545 51,000
2002/07/10 552 560 552 553 56,000
2002/07/09 549 560 535 560 50,000
2002/07/08 562 568 535 535 136,000
2002/07/05 564 565 560 563 37,000
2002/07/04 570 573 568 568 30,000
2002/07/03 557 580 557 579 135,000
2002/07/02 558 565 555 565 193,000
2002/07/01 540 560 540 560 58,000
2002/06/28 529 545 525 540 60,000
2002/06/27 529 532 523 523 62,000
2002/06/26 522 535 522 528 61,000
2002/06/25 560 560 545 551 54,000
2002/06/24 538 560 524 560 64,000
2002/06/21 543 548 540 540 50,000
2002/06/20 539 543 535 543 67,000
2002/06/19 543 546 535 535 112,000
2002/06/18 565 565 541 541 119,000
2002/06/17 551 557 551 555 131,000
2002/06/14 570 570 555 555 585,000
2002/06/13 568 568 553 555 77,000
2002/06/12 568 569 565 568 59,000
2002/06/11 563 570 559 570 68,000
2002/06/10 561 567 555 555 111,000
2002/06/07 551 567 550 560 69,000
2002/06/06 560 563 550 550 204,000
2002/06/05 579 580 550 550 105,000
2002/06/04 577 579 566 566 60,000
2002/06/03 585 586 579 579 51,000
2002/05/31 584 585 575 575 80,000
2002/05/30 576 586 576 585 43,000
2002/05/29 585 586 575 575 36,000
2002/05/28 577 585 577 585 25,000
2002/05/27 575 583 575 577 40,000
2002/05/24 584 586 571 585 41,000
2002/05/23 581 587 581 586 46,000
2002/05/22 570 581 570 578 39,000
2002/05/21 576 580 571 577 59,000
2002/05/20 570 585 570 576 63,000
2002/05/17 589 589 565 565 119,000
2002/05/16 570 587 569 587 70,000
2002/05/15 580 580 565 565 58,000
2002/05/14 570 578 568 568 41,000
2002/05/13 575 575 565 565 53,000
2002/05/10 575 578 572 575 65,000
2002/05/09 585 588 579 579 65,000
2002/05/08 580 586 580 580 89,000
2002/05/07 585 588 580 580 128,000
2002/05/02 585 588 585 588 53,000
2002/05/01 589 592 587 589 52,000
2002/04/30 591 596 589 589 40,000
2002/04/26 588 597 585 597 63,000
2002/04/25 590 591 588 588 28,000
2002/04/24 598 602 588 588 36,000
2002/04/23 602 608 602 602 35,000
2002/04/22 599 612 599 612 38,000
2002/04/19 595 609 594 609 72,000
2002/04/18 607 610 602 607 82,000
2002/04/17 607 610 604 608 102,000
2002/04/16 592 608 588 608 48,000
2002/04/15 591 592 585 592 47,000
2002/04/12 593 603 590 591 82,000
2002/04/11 614 614 590 591 87,000
2002/04/10 590 615 590 614 64,000
2002/04/09 618 618 586 588 60,000
2002/04/08 607 618 603 618 36,000
2002/04/05 600 610 599 607 51,000
2002/04/04 588 600 587 590 62,000
2002/04/03 582 594 582 588 27,000
2002/04/02 596 596 581 581 63,000
2002/04/01 605 605 580 598 118,000
2002/03/29 595 598 585 585 105,000
2002/03/28 601 611 595 595 49,000
2002/03/27 595 625 592 625 85,000
2002/03/26 596 598 586 598 39,000
2002/03/25 598 598 585 597 67,000
2002/03/22 627 627 590 590 115,000
2002/03/20 620 628 607 627 114,000
2002/03/19 590 620 590 620 68,000
2002/03/18 620 620 561 593 91,000
2002/03/15 600 611 598 611 46,000
2002/03/14 603 610 585 601 73,000
2002/03/13 630 630 601 603 62,000
2002/03/12 635 638 629 630 59,000
2002/03/11 620 640 620 633 103,000
2002/03/08 624 640 623 623 537,000
2002/03/07 627 639 626 632 60,000
2002/03/06 634 637 630 637 66,000
2002/03/05 645 645 638 639 83,000
2002/03/04 635 644 630 644 211,000
2002/03/01 631 635 625 635 127,000
2002/02/28 629 633 628 633 178,000
2002/02/27 611 629 611 629 168,000
2002/02/26 616 616 606 610 35,000
2002/02/25 620 630 611 615 75,000
2002/02/22 629 629 620 624 62,000
2002/02/21 624 630 619 630 64,000
2002/02/20 615 627 615 615 53,000
2002/02/19 625 627 616 627 59,000
2002/02/18 627 629 625 629 98,000
2002/02/15 619 630 619 630 68,000
2002/02/14 628 633 623 623 102,000
2002/02/13 620 630 619 630 195,000
2002/02/12 596 629 590 629 131,000
2002/02/08 564 584 557 584 152,000
2002/02/07 555 566 555 566 38,000
2002/02/06 561 565 553 565 35,000
2002/02/05 572 572 560 566 59,000
2002/02/04 578 578 572 572 22,000
2002/02/01 583 593 573 573 147,000
2002/01/31 598 598 583 583 76,000
2002/01/30 592 600 587 600 39,000
2002/01/29 610 610 594 595 20,000
2002/01/28 609 610 592 610 34,000
2002/01/25 600 610 600 610 33,000
2002/01/24 590 604 590 603 29,000
2002/01/23 614 620 601 601 25,000
2002/01/22 624 625 610 614 108,000
2002/01/21 625 625 617 625 143,000
2002/01/18 581 630 581 630 105,000
2002/01/17 583 594 583 590 71,000
2002/01/16 570 590 567 583 58,000
2002/01/15 595 599 565 565 84,000
2002/01/11 580 585 562 565 206,000
2002/01/10 600 601 580 581 117,000
2002/01/09 600 608 600 602 48,000
2002/01/08 630 635 603 603 88,000
2002/01/07 639 639 634 635 58,000
2002/01/04 630 639 630 639 16,000

このページの先頭へ