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 |
---|---|---|---|---|---|
2012/12/28 | 290 | 295 | 288 | 294 | 304,000 |
2012/12/27 | 291 | 292 | 288 | 289 | 362,000 |
2012/12/26 | 290 | 294 | 289 | 292 | 252,000 |
2012/12/25 | 299 | 299 | 288 | 288 | 423,000 |
2012/12/21 | 299 | 301 | 292 | 297 | 487,000 |
2012/12/20 | 293 | 300 | 292 | 299 | 481,000 |
2012/12/19 | 290 | 296 | 290 | 295 | 555,000 |
2012/12/18 | 290 | 291 | 289 | 289 | 327,000 |
2012/12/17 | 291 | 294 | 288 | 289 | 553,000 |
2012/12/14 | 287 | 291 | 287 | 289 | 470,000 |
2012/12/13 | 291 | 292 | 288 | 288 | 230,000 |
2012/12/12 | 289 | 290 | 287 | 288 | 198,000 |
2012/12/11 | 288 | 290 | 287 | 289 | 65,000 |
2012/12/10 | 291 | 291 | 288 | 289 | 154,000 |
2012/12/07 | 289 | 291 | 288 | 290 | 142,000 |
2012/12/06 | 289 | 291 | 288 | 289 | 244,000 |
2012/12/05 | 289 | 291 | 288 | 290 | 156,000 |
2012/12/04 | 290 | 291 | 289 | 290 | 146,000 |
2012/12/03 | 290 | 292 | 285 | 291 | 368,000 |
2012/11/30 | 294 | 294 | 288 | 290 | 317,000 |
2012/11/29 | 290 | 294 | 290 | 293 | 125,000 |
2012/11/28 | 293 | 294 | 289 | 290 | 119,000 |
2012/11/27 | 290 | 294 | 288 | 294 | 196,000 |
2012/11/26 | 291 | 295 | 287 | 288 | 395,000 |
2012/11/22 | 290 | 290 | 289 | 290 | 140,000 |
2012/11/21 | 289 | 289 | 287 | 288 | 154,000 |
2012/11/20 | 289 | 289 | 287 | 288 | 219,000 |
2012/11/19 | 285 | 288 | 284 | 287 | 224,000 |
2012/11/16 | 277 | 283 | 276 | 282 | 291,000 |
2012/11/15 | 273 | 277 | 273 | 276 | 193,000 |
2012/11/14 | 272 | 273 | 271 | 271 | 100,000 |
2012/11/13 | 272 | 274 | 268 | 274 | 186,000 |
2012/11/12 | 273 | 276 | 272 | 272 | 145,000 |
2012/11/09 | 272 | 279 | 272 | 278 | 226,000 |
2012/11/08 | 277 | 277 | 273 | 276 | 176,000 |
2012/11/07 | 284 | 284 | 278 | 278 | 155,000 |
2012/11/06 | 281 | 284 | 280 | 282 | 218,000 |
2012/11/05 | 287 | 288 | 284 | 285 | 162,000 |
2012/11/02 | 286 | 289 | 286 | 289 | 246,000 |
2012/11/01 | 283 | 285 | 282 | 285 | 182,000 |
2012/10/31 | 280 | 284 | 279 | 281 | 402,000 |
2012/10/30 | 284 | 286 | 281 | 282 | 348,000 |
2012/10/29 | 279 | 285 | 279 | 284 | 184,000 |
2012/10/26 | 280 | 282 | 276 | 278 | 298,000 |
2012/10/25 | 279 | 281 | 276 | 279 | 300,000 |
2012/10/24 | 279 | 285 | 279 | 280 | 145,000 |
2012/10/23 | 286 | 286 | 278 | 284 | 220,000 |
2012/10/22 | 280 | 286 | 280 | 284 | 154,000 |
2012/10/19 | 283 | 285 | 280 | 284 | 319,000 |
2012/10/18 | 281 | 285 | 280 | 284 | 283,000 |
2012/10/17 | 278 | 282 | 276 | 280 | 189,000 |
2012/10/16 | 272 | 275 | 272 | 274 | 173,000 |
2012/10/15 | 272 | 274 | 269 | 272 | 207,000 |
2012/10/12 | 271 | 273 | 270 | 273 | 158,000 |
2012/10/11 | 267 | 273 | 266 | 269 | 391,000 |
2012/10/10 | 274 | 275 | 268 | 270 | 183,000 |
2012/10/09 | 279 | 284 | 275 | 275 | 268,000 |
2012/10/05 | 277 | 280 | 274 | 279 | 432,000 |
2012/10/04 | 273 | 279 | 271 | 277 | 351,000 |
2012/10/03 | 274 | 277 | 270 | 273 | 285,000 |
2012/10/02 | 278 | 281 | 275 | 275 | 391,000 |
2012/10/01 | 281 | 281 | 275 | 278 | 410,000 |
2012/09/28 | 284 | 285 | 279 | 282 | 351,000 |
2012/09/27 | 282 | 287 | 281 | 285 | 177,000 |
2012/09/26 | 285 | 286 | 281 | 283 | 256,000 |
2012/09/25 | 280 | 290 | 280 | 290 | 423,000 |
2012/09/24 | 283 | 284 | 280 | 282 | 166,000 |
2012/09/21 | 283 | 283 | 281 | 283 | 334,000 |
2012/09/20 | 282 | 285 | 280 | 283 | 356,000 |
2012/09/19 | 281 | 285 | 281 | 282 | 508,000 |
2012/09/18 | 277 | 281 | 277 | 280 | 330,000 |
2012/09/14 | 280 | 281 | 278 | 279 | 395,000 |
2012/09/13 | 278 | 279 | 275 | 277 | 194,000 |
2012/09/12 | 273 | 281 | 273 | 278 | 278,000 |
2012/09/11 | 269 | 273 | 267 | 272 | 305,000 |
2012/09/10 | 271 | 273 | 270 | 273 | 158,000 |
2012/09/07 | 271 | 275 | 271 | 272 | 266,000 |
2012/09/06 | 265 | 271 | 265 | 269 | 307,000 |
2012/09/05 | 267 | 269 | 266 | 267 | 119,000 |
2012/09/04 | 274 | 274 | 268 | 269 | 278,000 |
2012/09/03 | 274 | 281 | 272 | 275 | 334,000 |
2012/08/31 | 278 | 278 | 272 | 273 | 390,000 |
2012/08/30 | 277 | 279 | 273 | 277 | 274,000 |
2012/08/29 | 277 | 278 | 276 | 276 | 110,000 |
2012/08/28 | 281 | 281 | 275 | 275 | 353,000 |
2012/08/27 | 283 | 283 | 281 | 281 | 91,000 |
2012/08/24 | 285 | 285 | 280 | 280 | 263,000 |
2012/08/23 | 284 | 287 | 283 | 286 | 146,000 |
2012/08/22 | 283 | 286 | 282 | 285 | 156,000 |
2012/08/21 | 284 | 287 | 283 | 285 | 228,000 |
2012/08/20 | 290 | 291 | 283 | 285 | 342,000 |
2012/08/17 | 287 | 290 | 285 | 290 | 509,000 |
2012/08/16 | 285 | 290 | 283 | 286 | 307,000 |
2012/08/15 | 280 | 285 | 279 | 284 | 314,000 |
2012/08/14 | 269 | 278 | 269 | 278 | 418,000 |
2012/08/13 | 269 | 269 | 266 | 267 | 91,000 |
2012/08/10 | 270 | 271 | 261 | 270 | 252,000 |
2012/08/09 | 270 | 272 | 267 | 272 | 244,000 |
2012/08/08 | 268 | 270 | 266 | 269 | 228,000 |
2012/08/07 | 263 | 268 | 262 | 265 | 231,000 |
2012/08/06 | 261 | 268 | 261 | 263 | 282,000 |
2012/08/03 | 263 | 266 | 261 | 263 | 271,000 |
2012/08/02 | 266 | 271 | 265 | 269 | 357,000 |
2012/08/01 | 269 | 272 | 266 | 267 | 332,000 |
2012/07/31 | 269 | 272 | 266 | 271 | 242,000 |
2012/07/30 | 269 | 272 | 265 | 269 | 203,000 |
2012/07/27 | 267 | 268 | 261 | 266 | 355,000 |
2012/07/26 | 256 | 265 | 256 | 265 | 249,000 |
2012/07/25 | 255 | 261 | 255 | 256 | 284,000 |
2012/07/24 | 260 | 262 | 256 | 260 | 379,000 |
2012/07/23 | 264 | 265 | 259 | 259 | 170,000 |
2012/07/20 | 276 | 276 | 266 | 268 | 410,000 |
2012/07/19 | 272 | 276 | 271 | 275 | 366,000 |
2012/07/18 | 271 | 275 | 269 | 271 | 274,000 |
2012/07/17 | 274 | 277 | 272 | 274 | 250,000 |
2012/07/13 | 273 | 275 | 273 | 274 | 110,000 |
2012/07/12 | 273 | 276 | 272 | 274 | 116,000 |
2012/07/11 | 274 | 274 | 271 | 273 | 97,000 |
2012/07/10 | 270 | 277 | 270 | 274 | 216,000 |
2012/07/09 | 268 | 273 | 268 | 272 | 85,000 |
2012/07/06 | 270 | 276 | 270 | 271 | 275,000 |
2012/07/05 | 271 | 273 | 269 | 272 | 207,000 |
2012/07/04 | 273 | 273 | 270 | 273 | 188,000 |
2012/07/03 | 269 | 275 | 269 | 271 | 245,000 |
2012/07/02 | 271 | 271 | 266 | 268 | 201,000 |
2012/06/29 | 262 | 269 | 261 | 269 | 378,000 |
2012/06/28 | 257 | 265 | 257 | 265 | 190,000 |
2012/06/27 | 256 | 258 | 253 | 258 | 204,000 |
2012/06/26 | 255 | 259 | 252 | 255 | 307,000 |
2012/06/25 | 262 | 262 | 256 | 256 | 205,000 |
2012/06/22 | 260 | 260 | 256 | 258 | 141,000 |
2012/06/21 | 257 | 261 | 254 | 261 | 270,000 |
2012/06/20 | 252 | 257 | 252 | 257 | 179,000 |
2012/06/19 | 256 | 258 | 252 | 252 | 286,000 |
2012/06/18 | 265 | 267 | 256 | 259 | 646,000 |
2012/06/15 | 255 | 265 | 255 | 259 | 2,005,000 |
2012/06/14 | 246 | 253 | 245 | 251 | 385,000 |
2012/06/13 | 244 | 249 | 243 | 248 | 275,000 |
2012/06/12 | 246 | 246 | 239 | 243 | 365,000 |
2012/06/11 | 242 | 246 | 239 | 239 | 285,000 |
2012/06/08 | 240 | 241 | 236 | 241 | 643,000 |
2012/06/07 | 235 | 239 | 233 | 239 | 203,000 |
2012/06/06 | 234 | 234 | 230 | 233 | 206,000 |
2012/06/05 | 229 | 235 | 229 | 233 | 191,000 |
2012/06/04 | 228 | 230 | 227 | 229 | 215,000 |
2012/06/01 | 233 | 235 | 230 | 231 | 230,000 |
2012/05/31 | 231 | 233 | 231 | 233 | 236,000 |
2012/05/30 | 235 | 235 | 232 | 233 | 300,000 |
2012/05/29 | 236 | 239 | 234 | 236 | 163,000 |
2012/05/28 | 238 | 238 | 232 | 236 | 267,000 |
2012/05/25 | 239 | 240 | 236 | 237 | 268,000 |
2012/05/24 | 237 | 242 | 237 | 240 | 242,000 |
2012/05/23 | 239 | 240 | 236 | 238 | 402,000 |
2012/05/22 | 241 | 244 | 239 | 240 | 216,000 |
2012/05/21 | 238 | 242 | 238 | 239 | 316,000 |
2012/05/18 | 245 | 245 | 241 | 241 | 548,000 |
2012/05/17 | 242 | 246 | 240 | 246 | 462,000 |
2012/05/16 | 255 | 255 | 238 | 242 | 544,000 |
2012/05/15 | 263 | 266 | 254 | 256 | 644,000 |
2012/05/14 | 264 | 268 | 264 | 267 | 169,000 |
2012/05/11 | 268 | 271 | 265 | 265 | 195,000 |
2012/05/10 | 269 | 271 | 267 | 268 | 160,000 |
2012/05/09 | 273 | 274 | 270 | 270 | 256,000 |
2012/05/08 | 278 | 279 | 273 | 274 | 210,000 |
2012/05/07 | 276 | 278 | 275 | 277 | 224,000 |
2012/05/02 | 275 | 283 | 274 | 283 | 311,000 |
2012/05/01 | 273 | 276 | 273 | 274 | 202,000 |
2012/04/27 | 274 | 278 | 272 | 274 | 256,000 |
2012/04/26 | 275 | 279 | 273 | 274 | 189,000 |
2012/04/25 | 278 | 280 | 274 | 274 | 154,000 |
2012/04/24 | 275 | 278 | 275 | 275 | 251,000 |
2012/04/23 | 278 | 280 | 274 | 277 | 243,000 |
2012/04/20 | 285 | 285 | 279 | 280 | 255,000 |
2012/04/19 | 286 | 286 | 283 | 284 | 190,000 |
2012/04/18 | 284 | 288 | 283 | 288 | 360,000 |
2012/04/17 | 276 | 280 | 276 | 278 | 191,000 |
2012/04/16 | 277 | 279 | 274 | 275 | 232,000 |
2012/04/13 | 277 | 281 | 277 | 279 | 178,000 |
2012/04/12 | 281 | 281 | 275 | 276 | 199,000 |
2012/04/11 | 276 | 278 | 274 | 276 | 266,000 |
2012/04/10 | 276 | 281 | 276 | 278 | 210,000 |
2012/04/09 | 276 | 278 | 276 | 276 | 133,000 |
2012/04/06 | 277 | 280 | 277 | 279 | 166,000 |
2012/04/05 | 280 | 283 | 276 | 281 | 225,000 |
2012/04/04 | 288 | 290 | 278 | 283 | 400,000 |
2012/04/03 | 289 | 292 | 286 | 289 | 285,000 |
2012/04/02 | 300 | 301 | 289 | 292 | 498,000 |
2012/03/30 | 300 | 302 | 298 | 298 | 379,000 |
2012/03/29 | 299 | 300 | 297 | 300 | 206,000 |
2012/03/28 | 303 | 303 | 298 | 300 | 339,000 |
2012/03/27 | 295 | 308 | 295 | 308 | 774,000 |
2012/03/26 | 295 | 296 | 293 | 294 | 219,000 |
2012/03/23 | 294 | 297 | 290 | 295 | 461,000 |
2012/03/22 | 293 | 298 | 293 | 296 | 226,000 |
2012/03/21 | 295 | 296 | 291 | 293 | 389,000 |
2012/03/19 | 298 | 299 | 296 | 296 | 252,000 |
2012/03/16 | 298 | 298 | 296 | 298 | 413,000 |
2012/03/15 | 297 | 298 | 294 | 298 | 294,000 |
2012/03/14 | 297 | 299 | 296 | 297 | 361,000 |
2012/03/13 | 290 | 297 | 289 | 293 | 329,000 |
2012/03/12 | 294 | 294 | 291 | 291 | 178,000 |
2012/03/09 | 295 | 297 | 294 | 295 | 746,000 |
2012/03/08 | 288 | 294 | 288 | 293 | 239,000 |
2012/03/07 | 286 | 288 | 284 | 287 | 183,000 |
2012/03/06 | 289 | 290 | 286 | 288 | 301,000 |
2012/03/05 | 288 | 291 | 288 | 288 | 278,000 |
2012/03/02 | 289 | 291 | 288 | 290 | 296,000 |
2012/03/01 | 288 | 291 | 284 | 288 | 364,000 |
2012/02/29 | 290 | 293 | 286 | 287 | 595,000 |
2012/02/28 | 287 | 291 | 287 | 289 | 244,000 |
2012/02/27 | 288 | 290 | 287 | 288 | 188,000 |
2012/02/24 | 287 | 290 | 286 | 289 | 319,000 |
2012/02/23 | 281 | 291 | 279 | 288 | 393,000 |
2012/02/22 | 278 | 283 | 275 | 281 | 325,000 |
2012/02/21 | 279 | 280 | 276 | 279 | 241,000 |
2012/02/20 | 279 | 281 | 277 | 278 | 266,000 |
2012/02/17 | 279 | 279 | 275 | 278 | 383,000 |
2012/02/16 | 279 | 279 | 276 | 277 | 276,000 |
2012/02/15 | 270 | 279 | 268 | 278 | 384,000 |
2012/02/14 | 265 | 269 | 265 | 269 | 113,000 |
2012/02/13 | 263 | 266 | 263 | 265 | 59,000 |
2012/02/10 | 267 | 267 | 263 | 263 | 149,000 |
2012/02/09 | 262 | 267 | 260 | 267 | 290,000 |
2012/02/08 | 260 | 262 | 259 | 262 | 228,000 |
2012/02/07 | 257 | 260 | 257 | 259 | 128,000 |
2012/02/06 | 260 | 261 | 257 | 257 | 164,000 |
2012/02/03 | 257 | 259 | 257 | 257 | 119,000 |
2012/02/02 | 260 | 260 | 258 | 259 | 171,000 |
2012/02/01 | 255 | 264 | 255 | 259 | 347,000 |
2012/01/31 | 254 | 256 | 253 | 254 | 197,000 |
2012/01/30 | 256 | 256 | 252 | 252 | 148,000 |
2012/01/27 | 256 | 257 | 254 | 256 | 60,000 |
2012/01/26 | 258 | 258 | 257 | 258 | 83,000 |
2012/01/25 | 259 | 259 | 256 | 258 | 99,000 |
2012/01/24 | 258 | 258 | 257 | 258 | 79,000 |
2012/01/23 | 258 | 260 | 256 | 257 | 160,000 |
2012/01/20 | 258 | 261 | 256 | 258 | 494,000 |
2012/01/19 | 253 | 254 | 251 | 253 | 212,000 |
2012/01/18 | 254 | 256 | 251 | 252 | 367,000 |
2012/01/17 | 251 | 254 | 251 | 254 | 266,000 |
2012/01/16 | 249 | 249 | 247 | 249 | 102,000 |
2012/01/13 | 250 | 250 | 247 | 250 | 129,000 |
2012/01/12 | 250 | 251 | 247 | 248 | 105,000 |
2012/01/11 | 253 | 253 | 251 | 252 | 153,000 |
2012/01/10 | 252 | 255 | 251 | 252 | 259,000 |
2012/01/06 | 249 | 250 | 248 | 250 | 114,000 |
2012/01/05 | 252 | 252 | 248 | 248 | 256,000 |
2012/01/04 | 253 | 258 | 251 | 253 | 634,000 |