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 |
|---|---|---|---|---|---|
| 2008/12/30 | 420 | 424 | 411 | 419 | 147,000 |
| 2008/12/29 | 415 | 423 | 409 | 423 | 143,000 |
| 2008/12/26 | 406 | 414 | 404 | 414 | 85,000 |
| 2008/12/25 | 409 | 410 | 399 | 407 | 166,000 |
| 2008/12/24 | 413 | 417 | 402 | 405 | 227,000 |
| 2008/12/22 | 409 | 423 | 406 | 412 | 266,000 |
| 2008/12/19 | 420 | 422 | 409 | 410 | 226,000 |
| 2008/12/18 | 425 | 431 | 412 | 415 | 441,000 |
| 2008/12/17 | 421 | 424 | 408 | 420 | 456,000 |
| 2008/12/16 | 430 | 430 | 411 | 415 | 519,000 |
| 2008/12/15 | 421 | 427 | 413 | 425 | 495,000 |
| 2008/12/12 | 409 | 417 | 397 | 408 | 718,000 |
| 2008/12/11 | 402 | 429 | 401 | 429 | 497,000 |
| 2008/12/10 | 403 | 411 | 398 | 407 | 314,000 |
| 2008/12/09 | 414 | 414 | 398 | 403 | 305,000 |
| 2008/12/08 | 394 | 409 | 394 | 409 | 312,000 |
| 2008/12/05 | 402 | 403 | 390 | 392 | 408,000 |
| 2008/12/04 | 400 | 408 | 392 | 398 | 483,000 |
| 2008/12/03 | 391 | 405 | 387 | 400 | 569,000 |
| 2008/12/02 | 385 | 394 | 381 | 381 | 577,000 |
| 2008/12/01 | 400 | 405 | 388 | 405 | 357,000 |
| 2008/11/28 | 400 | 406 | 396 | 399 | 513,000 |
| 2008/11/27 | 402 | 406 | 393 | 400 | 462,000 |
| 2008/11/26 | 412 | 415 | 401 | 405 | 414,000 |
| 2008/11/25 | 432 | 432 | 398 | 414 | 588,000 |
| 2008/11/21 | 398 | 406 | 387 | 403 | 810,000 |
| 2008/11/20 | 427 | 427 | 403 | 408 | 553,000 |
| 2008/11/19 | 434 | 439 | 417 | 427 | 527,000 |
| 2008/11/18 | 441 | 456 | 436 | 439 | 512,000 |
| 2008/11/17 | 433 | 450 | 420 | 440 | 594,000 |
| 2008/11/14 | 463 | 463 | 433 | 438 | 418,000 |
| 2008/11/13 | 440 | 450 | 437 | 443 | 347,000 |
| 2008/11/12 | 457 | 462 | 452 | 460 | 476,000 |
| 2008/11/11 | 489 | 495 | 471 | 472 | 299,000 |
| 2008/11/10 | 481 | 502 | 481 | 491 | 521,000 |
| 2008/11/07 | 480 | 492 | 470 | 472 | 599,000 |
| 2008/11/06 | 504 | 509 | 499 | 502 | 344,000 |
| 2008/11/05 | 511 | 519 | 498 | 514 | 698,000 |
| 2008/11/04 | 483 | 504 | 483 | 501 | 364,000 |
| 2008/10/31 | 503 | 509 | 481 | 481 | 582,000 |
| 2008/10/30 | 459 | 508 | 457 | 508 | 679,000 |
| 2008/10/29 | 469 | 469 | 425 | 448 | 654,000 |
| 2008/10/28 | 405 | 429 | 393 | 429 | 764,000 |
| 2008/10/27 | 440 | 451 | 408 | 410 | 517,000 |
| 2008/10/24 | 476 | 476 | 435 | 440 | 379,000 |
| 2008/10/23 | 467 | 480 | 456 | 476 | 502,000 |
| 2008/10/22 | 512 | 523 | 492 | 492 | 468,000 |
| 2008/10/21 | 532 | 540 | 526 | 534 | 343,000 |
| 2008/10/20 | 520 | 525 | 495 | 522 | 871,000 |
| 2008/10/17 | 496 | 510 | 491 | 510 | 716,000 |
| 2008/10/16 | 490 | 507 | 457 | 471 | 815,000 |
| 2008/10/15 | 487 | 505 | 465 | 505 | 475,000 |
| 2008/10/14 | 456 | 484 | 454 | 483 | 677,000 |
| 2008/10/10 | 443 | 446 | 393 | 416 | 702,000 |
| 2008/10/09 | 448 | 469 | 432 | 452 | 711,000 |
| 2008/10/08 | 485 | 485 | 447 | 453 | 720,000 |
| 2008/10/07 | 498 | 503 | 482 | 490 | 961,000 |
| 2008/10/06 | 545 | 545 | 516 | 518 | 640,000 |
| 2008/10/03 | 559 | 567 | 548 | 552 | 336,000 |
| 2008/10/02 | 579 | 587 | 558 | 564 | 468,000 |
| 2008/10/01 | 569 | 582 | 558 | 572 | 426,000 |
| 2008/09/30 | 546 | 565 | 543 | 554 | 446,000 |
| 2008/09/29 | 586 | 593 | 567 | 571 | 362,000 |
| 2008/09/26 | 577 | 586 | 572 | 585 | 615,000 |
| 2008/09/25 | 561 | 576 | 559 | 571 | 346,000 |
| 2008/09/24 | 549 | 566 | 541 | 565 | 376,000 |
| 2008/09/22 | 568 | 568 | 543 | 553 | 505,000 |
| 2008/09/19 | 542 | 565 | 539 | 563 | 784,000 |
| 2008/09/18 | 497 | 529 | 492 | 526 | 598,000 |
| 2008/09/17 | 513 | 530 | 511 | 518 | 477,000 |
| 2008/09/16 | 502 | 520 | 492 | 518 | 646,000 |
| 2008/09/12 | 520 | 536 | 520 | 536 | 647,000 |
| 2008/09/11 | 511 | 521 | 505 | 509 | 863,000 |
| 2008/09/10 | 516 | 538 | 513 | 530 | 1,142,000 |
| 2008/09/09 | 549 | 549 | 529 | 543 | 284,000 |
| 2008/09/08 | 533 | 561 | 532 | 554 | 754,000 |
| 2008/09/05 | 510 | 515 | 505 | 508 | 418,000 |
| 2008/09/04 | 533 | 538 | 522 | 522 | 391,000 |
| 2008/09/03 | 533 | 541 | 533 | 538 | 251,000 |
| 2008/09/02 | 545 | 551 | 530 | 533 | 335,000 |
| 2008/09/01 | 560 | 560 | 546 | 548 | 296,000 |
| 2008/08/29 | 553 | 564 | 553 | 564 | 421,000 |
| 2008/08/28 | 536 | 536 | 533 | 536 | 126,000 |
| 2008/08/27 | 547 | 547 | 534 | 539 | 462,000 |
| 2008/08/26 | 537 | 546 | 528 | 542 | 274,000 |
| 2008/08/25 | 547 | 556 | 536 | 537 | 623,000 |
| 2008/08/22 | 548 | 554 | 540 | 548 | 209,000 |
| 2008/08/21 | 551 | 556 | 544 | 552 | 219,000 |
| 2008/08/20 | 554 | 564 | 551 | 552 | 304,000 |
| 2008/08/19 | 560 | 561 | 550 | 552 | 390,000 |
| 2008/08/18 | 567 | 582 | 563 | 570 | 498,000 |
| 2008/08/15 | 534 | 557 | 534 | 557 | 481,000 |
| 2008/08/14 | 550 | 554 | 538 | 540 | 442,000 |
| 2008/08/13 | 569 | 571 | 551 | 557 | 385,000 |
| 2008/08/12 | 565 | 572 | 563 | 566 | 452,000 |
| 2008/08/11 | 581 | 584 | 572 | 575 | 426,000 |
| 2008/08/08 | 579 | 592 | 577 | 585 | 317,000 |
| 2008/08/07 | 606 | 607 | 583 | 585 | 562,000 |
| 2008/08/06 | 610 | 619 | 604 | 616 | 369,000 |
| 2008/08/05 | 599 | 616 | 599 | 602 | 385,000 |
| 2008/08/04 | 606 | 612 | 599 | 602 | 331,000 |
| 2008/08/01 | 618 | 624 | 604 | 609 | 396,000 |
| 2008/07/31 | 609 | 616 | 605 | 616 | 545,000 |
| 2008/07/30 | 600 | 608 | 598 | 606 | 302,000 |
| 2008/07/29 | 596 | 598 | 588 | 594 | 369,000 |
| 2008/07/28 | 601 | 609 | 595 | 602 | 474,000 |
| 2008/07/25 | 603 | 613 | 602 | 602 | 381,000 |
| 2008/07/24 | 604 | 606 | 596 | 605 | 456,000 |
| 2008/07/23 | 599 | 604 | 594 | 596 | 401,000 |
| 2008/07/22 | 585 | 594 | 578 | 593 | 411,000 |
| 2008/07/18 | 590 | 592 | 576 | 579 | 502,000 |
| 2008/07/17 | 587 | 589 | 581 | 587 | 528,000 |
| 2008/07/16 | 582 | 590 | 576 | 580 | 440,000 |
| 2008/07/15 | 593 | 594 | 580 | 589 | 590,000 |
| 2008/07/14 | 598 | 606 | 589 | 590 | 560,000 |
| 2008/07/11 | 594 | 601 | 580 | 591 | 663,000 |
| 2008/07/10 | 592 | 601 | 587 | 595 | 493,000 |
| 2008/07/09 | 596 | 603 | 588 | 589 | 572,000 |
| 2008/07/08 | 596 | 602 | 584 | 586 | 510,000 |
| 2008/07/07 | 580 | 605 | 580 | 602 | 595,000 |
| 2008/07/04 | 589 | 589 | 578 | 586 | 479,000 |
| 2008/07/03 | 578 | 589 | 572 | 585 | 482,000 |
| 2008/07/02 | 600 | 603 | 585 | 588 | 487,000 |
| 2008/07/01 | 596 | 606 | 592 | 599 | 466,000 |
| 2008/06/30 | 594 | 603 | 587 | 601 | 537,000 |
| 2008/06/27 | 586 | 601 | 584 | 601 | 464,000 |
| 2008/06/26 | 603 | 609 | 598 | 605 | 661,000 |
| 2008/06/25 | 600 | 609 | 588 | 607 | 583,000 |
| 2008/06/24 | 594 | 610 | 594 | 608 | 245,000 |
| 2008/06/23 | 596 | 608 | 590 | 601 | 384,000 |
| 2008/06/20 | 603 | 610 | 601 | 602 | 908,000 |
| 2008/06/19 | 598 | 602 | 582 | 593 | 535,000 |
| 2008/06/18 | 604 | 608 | 592 | 599 | 480,000 |
| 2008/06/17 | 588 | 597 | 588 | 595 | 252,000 |
| 2008/06/16 | 588 | 594 | 578 | 587 | 408,000 |
| 2008/06/13 | 576 | 583 | 565 | 578 | 597,000 |
| 2008/06/12 | 580 | 589 | 574 | 581 | 557,000 |
| 2008/06/11 | 600 | 602 | 590 | 594 | 461,000 |
| 2008/06/10 | 596 | 610 | 588 | 602 | 929,000 |
| 2008/06/09 | 573 | 582 | 570 | 576 | 374,000 |
| 2008/06/06 | 596 | 600 | 582 | 591 | 615,000 |
| 2008/06/05 | 586 | 587 | 571 | 586 | 391,000 |
| 2008/06/04 | 576 | 589 | 576 | 584 | 321,000 |
| 2008/06/03 | 588 | 588 | 574 | 577 | 518,000 |
| 2008/06/02 | 591 | 595 | 574 | 591 | 444,000 |
| 2008/05/30 | 585 | 595 | 582 | 595 | 667,000 |
| 2008/05/29 | 570 | 578 | 565 | 575 | 366,000 |
| 2008/05/28 | 569 | 572 | 556 | 561 | 556,000 |
| 2008/05/27 | 564 | 575 | 564 | 571 | 396,000 |
| 2008/05/26 | 568 | 569 | 557 | 563 | 651,000 |
| 2008/05/23 | 561 | 584 | 561 | 569 | 565,000 |
| 2008/05/22 | 564 | 573 | 558 | 567 | 646,000 |
| 2008/05/21 | 587 | 590 | 569 | 575 | 696,000 |
| 2008/05/20 | 578 | 594 | 578 | 587 | 936,000 |
| 2008/05/19 | 548 | 577 | 548 | 575 | 1,054,000 |
| 2008/05/16 | 565 | 565 | 536 | 538 | 724,000 |
| 2008/05/15 | 540 | 548 | 537 | 548 | 890,000 |
| 2008/05/14 | 523 | 538 | 523 | 535 | 516,000 |
| 2008/05/13 | 515 | 532 | 514 | 522 | 463,000 |
| 2008/05/12 | 513 | 523 | 508 | 512 | 441,000 |
| 2008/05/09 | 529 | 530 | 514 | 516 | 615,000 |
| 2008/05/08 | 530 | 534 | 528 | 529 | 291,000 |
| 2008/05/07 | 546 | 549 | 530 | 534 | 686,000 |
| 2008/05/02 | 540 | 548 | 539 | 547 | 320,000 |
| 2008/05/01 | 534 | 539 | 530 | 534 | 311,000 |
| 2008/04/30 | 532 | 547 | 532 | 536 | 446,000 |
| 2008/04/28 | 548 | 549 | 533 | 541 | 781,000 |
| 2008/04/25 | 547 | 560 | 544 | 553 | 334,000 |
| 2008/04/24 | 553 | 553 | 538 | 539 | 268,000 |
| 2008/04/23 | 545 | 558 | 545 | 550 | 284,000 |
| 2008/04/22 | 555 | 555 | 546 | 548 | 213,000 |
| 2008/04/21 | 558 | 565 | 550 | 555 | 246,000 |
| 2008/04/18 | 557 | 557 | 541 | 553 | 308,000 |
| 2008/04/17 | 552 | 556 | 546 | 549 | 473,000 |
| 2008/04/16 | 533 | 542 | 533 | 542 | 200,000 |
| 2008/04/15 | 526 | 539 | 517 | 536 | 661,000 |
| 2008/04/14 | 523 | 526 | 514 | 519 | 454,000 |
| 2008/04/11 | 532 | 546 | 530 | 538 | 385,000 |
| 2008/04/10 | 530 | 532 | 522 | 523 | 444,000 |
| 2008/04/09 | 560 | 560 | 531 | 538 | 443,000 |
| 2008/04/08 | 566 | 571 | 550 | 550 | 284,000 |
| 2008/04/07 | 559 | 575 | 558 | 572 | 290,000 |
| 2008/04/04 | 567 | 572 | 560 | 565 | 366,000 |
| 2008/04/03 | 570 | 570 | 554 | 564 | 351,000 |
| 2008/04/02 | 565 | 573 | 564 | 569 | 316,000 |
| 2008/04/01 | 547 | 555 | 537 | 552 | 578,000 |
| 2008/03/31 | 561 | 563 | 524 | 537 | 542,000 |
| 2008/03/28 | 551 | 565 | 547 | 556 | 436,000 |
| 2008/03/27 | 548 | 560 | 547 | 554 | 363,000 |
| 2008/03/26 | 557 | 559 | 539 | 548 | 458,000 |
| 2008/03/25 | 564 | 564 | 549 | 560 | 373,000 |
| 2008/03/24 | 555 | 566 | 554 | 554 | 254,000 |
| 2008/03/21 | 548 | 565 | 542 | 563 | 415,000 |
| 2008/03/19 | 545 | 553 | 533 | 545 | 595,000 |
| 2008/03/18 | 542 | 542 | 529 | 538 | 646,000 |
| 2008/03/17 | 527 | 527 | 505 | 512 | 756,000 |
| 2008/03/14 | 545 | 548 | 527 | 528 | 665,000 |
| 2008/03/13 | 543 | 552 | 540 | 546 | 498,000 |
| 2008/03/12 | 567 | 567 | 549 | 553 | 509,000 |
| 2008/03/11 | 544 | 548 | 530 | 547 | 618,000 |
| 2008/03/10 | 528 | 550 | 528 | 546 | 667,000 |
| 2008/03/07 | 528 | 548 | 526 | 537 | 726,000 |
| 2008/03/06 | 538 | 547 | 535 | 536 | 769,000 |
| 2008/03/05 | 540 | 549 | 529 | 529 | 806,000 |
| 2008/03/04 | 552 | 556 | 543 | 544 | 773,000 |
| 2008/03/03 | 577 | 577 | 552 | 553 | 831,000 |
| 2008/02/29 | 583 | 587 | 570 | 580 | 786,000 |
| 2008/02/28 | 596 | 599 | 585 | 593 | 870,000 |
| 2008/02/27 | 609 | 621 | 607 | 616 | 379,000 |
| 2008/02/26 | 627 | 628 | 599 | 599 | 394,000 |
| 2008/02/25 | 618 | 634 | 617 | 626 | 413,000 |
| 2008/02/22 | 613 | 619 | 608 | 616 | 446,000 |
| 2008/02/21 | 615 | 633 | 615 | 627 | 456,000 |
| 2008/02/20 | 634 | 634 | 609 | 610 | 456,000 |
| 2008/02/19 | 638 | 646 | 626 | 634 | 515,000 |
| 2008/02/18 | 653 | 657 | 630 | 632 | 458,000 |
| 2008/02/15 | 658 | 658 | 634 | 650 | 582,000 |
| 2008/02/14 | 664 | 664 | 650 | 659 | 445,000 |
| 2008/02/13 | 660 | 668 | 644 | 644 | 310,000 |
| 2008/02/12 | 651 | 659 | 643 | 654 | 456,000 |
| 2008/02/08 | 651 | 667 | 647 | 650 | 233,000 |
| 2008/02/07 | 641 | 656 | 635 | 654 | 498,000 |
| 2008/02/06 | 654 | 660 | 646 | 651 | 532,000 |
| 2008/02/05 | 669 | 674 | 662 | 666 | 462,000 |
| 2008/02/04 | 663 | 682 | 663 | 679 | 475,000 |
| 2008/02/01 | 661 | 664 | 636 | 662 | 598,000 |
| 2008/01/31 | 613 | 661 | 611 | 661 | 652,000 |
| 2008/01/30 | 624 | 625 | 609 | 623 | 559,000 |
| 2008/01/29 | 625 | 631 | 612 | 623 | 391,000 |
| 2008/01/28 | 608 | 613 | 601 | 604 | 505,000 |
| 2008/01/25 | 590 | 607 | 588 | 607 | 386,000 |
| 2008/01/24 | 580 | 590 | 578 | 582 | 491,000 |
| 2008/01/23 | 588 | 590 | 562 | 571 | 689,000 |
| 2008/01/22 | 569 | 573 | 548 | 548 | 466,000 |
| 2008/01/21 | 587 | 594 | 575 | 579 | 496,000 |
| 2008/01/18 | 582 | 590 | 573 | 587 | 562,000 |
| 2008/01/17 | 578 | 595 | 574 | 592 | 608,000 |
| 2008/01/16 | 581 | 591 | 567 | 574 | 508,000 |
| 2008/01/15 | 605 | 608 | 585 | 588 | 467,000 |
| 2008/01/11 | 613 | 613 | 581 | 598 | 513,000 |
| 2008/01/10 | 599 | 609 | 597 | 603 | 466,000 |
| 2008/01/09 | 585 | 609 | 582 | 605 | 621,000 |
| 2008/01/08 | 583 | 601 | 581 | 596 | 509,000 |
| 2008/01/07 | 590 | 599 | 582 | 593 | 595,000 |
| 2008/01/04 | 603 | 604 | 591 | 592 | 332,000 |