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 |
|---|---|---|---|---|---|
| 2013/12/30 | 285 | 289 | 285 | 289 | 741,000 |
| 2013/12/27 | 281 | 284 | 280 | 284 | 334,000 |
| 2013/12/26 | 277 | 281 | 276 | 280 | 452,000 |
| 2013/12/25 | 277 | 278 | 274 | 277 | 568,000 |
| 2013/12/24 | 282 | 282 | 278 | 279 | 474,000 |
| 2013/12/20 | 277 | 281 | 277 | 280 | 530,000 |
| 2013/12/19 | 282 | 282 | 278 | 279 | 585,000 |
| 2013/12/18 | 276 | 281 | 275 | 280 | 841,000 |
| 2013/12/17 | 274 | 277 | 274 | 276 | 280,000 |
| 2013/12/16 | 276 | 277 | 272 | 273 | 498,000 |
| 2013/12/13 | 274 | 278 | 273 | 275 | 1,235,000 |
| 2013/12/12 | 276 | 276 | 274 | 275 | 326,000 |
| 2013/12/11 | 277 | 279 | 276 | 276 | 271,000 |
| 2013/12/10 | 278 | 280 | 277 | 278 | 244,000 |
| 2013/12/09 | 280 | 280 | 277 | 278 | 308,000 |
| 2013/12/06 | 278 | 280 | 276 | 278 | 361,000 |
| 2013/12/05 | 280 | 280 | 276 | 276 | 362,000 |
| 2013/12/04 | 281 | 282 | 278 | 278 | 452,000 |
| 2013/12/03 | 284 | 285 | 282 | 282 | 404,000 |
| 2013/12/02 | 283 | 284 | 282 | 283 | 244,000 |
| 2013/11/29 | 282 | 283 | 281 | 281 | 270,000 |
| 2013/11/28 | 282 | 283 | 282 | 283 | 220,000 |
| 2013/11/27 | 282 | 283 | 280 | 281 | 223,000 |
| 2013/11/26 | 283 | 285 | 282 | 283 | 330,000 |
| 2013/11/25 | 283 | 284 | 282 | 284 | 259,000 |
| 2013/11/22 | 283 | 284 | 281 | 283 | 508,000 |
| 2013/11/21 | 281 | 285 | 281 | 283 | 522,000 |
| 2013/11/20 | 284 | 284 | 281 | 282 | 317,000 |
| 2013/11/19 | 284 | 286 | 282 | 283 | 332,000 |
| 2013/11/18 | 289 | 290 | 283 | 285 | 536,000 |
| 2013/11/15 | 284 | 287 | 284 | 287 | 589,000 |
| 2013/11/14 | 282 | 285 | 280 | 282 | 382,000 |
| 2013/11/13 | 280 | 284 | 279 | 280 | 262,000 |
| 2013/11/12 | 274 | 280 | 273 | 280 | 500,000 |
| 2013/11/11 | 274 | 275 | 272 | 274 | 307,000 |
| 2013/11/08 | 271 | 274 | 270 | 271 | 392,000 |
| 2013/11/07 | 277 | 277 | 274 | 275 | 293,000 |
| 2013/11/06 | 271 | 280 | 270 | 278 | 591,000 |
| 2013/11/05 | 272 | 273 | 268 | 270 | 611,000 |
| 2013/11/01 | 277 | 277 | 270 | 271 | 604,000 |
| 2013/10/31 | 280 | 281 | 275 | 276 | 635,000 |
| 2013/10/30 | 279 | 282 | 274 | 281 | 1,551,000 |
| 2013/10/29 | 275 | 277 | 274 | 275 | 322,000 |
| 2013/10/28 | 275 | 279 | 273 | 277 | 580,000 |
| 2013/10/25 | 278 | 278 | 273 | 273 | 493,000 |
| 2013/10/24 | 282 | 282 | 276 | 279 | 491,000 |
| 2013/10/23 | 288 | 288 | 282 | 282 | 445,000 |
| 2013/10/22 | 289 | 289 | 286 | 288 | 258,000 |
| 2013/10/21 | 287 | 288 | 283 | 288 | 469,000 |
| 2013/10/18 | 286 | 288 | 281 | 284 | 552,000 |
| 2013/10/17 | 285 | 286 | 282 | 285 | 673,000 |
| 2013/10/16 | 279 | 283 | 275 | 283 | 452,000 |
| 2013/10/15 | 281 | 282 | 277 | 278 | 358,000 |
| 2013/10/11 | 277 | 280 | 275 | 279 | 719,000 |
| 2013/10/10 | 269 | 274 | 269 | 273 | 464,000 |
| 2013/10/09 | 265 | 269 | 263 | 269 | 395,000 |
| 2013/10/08 | 266 | 268 | 265 | 265 | 691,000 |
| 2013/10/07 | 272 | 278 | 267 | 267 | 637,000 |
| 2013/10/04 | 271 | 276 | 270 | 273 | 362,000 |
| 2013/10/03 | 278 | 279 | 272 | 272 | 900,000 |
| 2013/10/02 | 286 | 286 | 278 | 279 | 548,000 |
| 2013/10/01 | 283 | 286 | 282 | 284 | 504,000 |
| 2013/09/30 | 285 | 285 | 282 | 283 | 324,000 |
| 2013/09/27 | 287 | 291 | 287 | 288 | 384,000 |
| 2013/09/26 | 284 | 286 | 280 | 285 | 530,000 |
| 2013/09/25 | 291 | 291 | 288 | 290 | 470,000 |
| 2013/09/24 | 294 | 297 | 290 | 291 | 374,000 |
| 2013/09/20 | 293 | 296 | 291 | 293 | 598,000 |
| 2013/09/19 | 285 | 290 | 283 | 290 | 560,000 |
| 2013/09/18 | 279 | 284 | 278 | 282 | 339,000 |
| 2013/09/17 | 279 | 281 | 278 | 279 | 328,000 |
| 2013/09/13 | 278 | 280 | 276 | 277 | 799,000 |
| 2013/09/12 | 282 | 282 | 278 | 280 | 417,000 |
| 2013/09/11 | 285 | 286 | 282 | 283 | 202,000 |
| 2013/09/10 | 282 | 283 | 279 | 283 | 411,000 |
| 2013/09/09 | 279 | 279 | 276 | 278 | 257,000 |
| 2013/09/06 | 277 | 277 | 273 | 274 | 478,000 |
| 2013/09/05 | 277 | 277 | 275 | 275 | 135,000 |
| 2013/09/04 | 274 | 277 | 273 | 277 | 241,000 |
| 2013/09/03 | 276 | 280 | 276 | 279 | 336,000 |
| 2013/09/02 | 270 | 275 | 270 | 274 | 336,000 |
| 2013/08/30 | 275 | 277 | 268 | 268 | 530,000 |
| 2013/08/29 | 276 | 276 | 272 | 273 | 352,000 |
| 2013/08/28 | 276 | 278 | 273 | 278 | 367,000 |
| 2013/08/27 | 279 | 281 | 278 | 279 | 280,000 |
| 2013/08/26 | 283 | 283 | 280 | 280 | 158,000 |
| 2013/08/23 | 283 | 285 | 280 | 283 | 244,000 |
| 2013/08/22 | 279 | 282 | 276 | 280 | 166,000 |
| 2013/08/21 | 282 | 282 | 277 | 279 | 436,000 |
| 2013/08/20 | 284 | 285 | 280 | 280 | 284,000 |
| 2013/08/19 | 285 | 286 | 283 | 285 | 325,000 |
| 2013/08/16 | 286 | 288 | 285 | 285 | 318,000 |
| 2013/08/15 | 289 | 290 | 287 | 287 | 313,000 |
| 2013/08/14 | 288 | 294 | 288 | 292 | 274,000 |
| 2013/08/13 | 286 | 289 | 286 | 287 | 240,000 |
| 2013/08/12 | 282 | 291 | 282 | 283 | 201,000 |
| 2013/08/09 | 285 | 289 | 281 | 283 | 333,000 |
| 2013/08/08 | 287 | 294 | 284 | 284 | 319,000 |
| 2013/08/07 | 291 | 296 | 288 | 288 | 239,000 |
| 2013/08/06 | 296 | 298 | 289 | 298 | 281,000 |
| 2013/08/05 | 302 | 302 | 296 | 298 | 255,000 |
| 2013/08/02 | 300 | 305 | 297 | 305 | 423,000 |
| 2013/08/01 | 290 | 298 | 287 | 298 | 377,000 |
| 2013/07/31 | 286 | 290 | 283 | 287 | 282,000 |
| 2013/07/30 | 282 | 290 | 282 | 289 | 433,000 |
| 2013/07/29 | 290 | 291 | 280 | 283 | 586,000 |
| 2013/07/26 | 301 | 301 | 293 | 296 | 496,000 |
| 2013/07/25 | 312 | 314 | 303 | 305 | 507,000 |
| 2013/07/24 | 313 | 315 | 311 | 314 | 160,000 |
| 2013/07/23 | 309 | 317 | 308 | 315 | 427,000 |
| 2013/07/22 | 311 | 314 | 309 | 311 | 184,000 |
| 2013/07/19 | 316 | 318 | 306 | 309 | 905,000 |
| 2013/07/18 | 305 | 313 | 305 | 313 | 792,000 |
| 2013/07/17 | 301 | 305 | 300 | 305 | 369,000 |
| 2013/07/16 | 305 | 310 | 302 | 304 | 487,000 |
| 2013/07/12 | 305 | 308 | 303 | 304 | 459,000 |
| 2013/07/11 | 307 | 308 | 303 | 306 | 345,000 |
| 2013/07/10 | 310 | 313 | 308 | 309 | 415,000 |
| 2013/07/09 | 309 | 311 | 305 | 310 | 401,000 |
| 2013/07/08 | 314 | 314 | 304 | 304 | 520,000 |
| 2013/07/05 | 306 | 310 | 306 | 310 | 314,000 |
| 2013/07/04 | 301 | 308 | 298 | 305 | 496,000 |
| 2013/07/03 | 298 | 304 | 295 | 302 | 740,000 |
| 2013/07/02 | 299 | 299 | 290 | 299 | 746,000 |
| 2013/07/01 | 289 | 296 | 284 | 295 | 780,000 |
| 2013/06/28 | 272 | 289 | 271 | 289 | 1,098,000 |
| 2013/06/27 | 264 | 271 | 263 | 271 | 952,000 |
| 2013/06/26 | 266 | 267 | 259 | 261 | 494,000 |
| 2013/06/25 | 263 | 264 | 258 | 263 | 1,460,000 |
| 2013/06/24 | 276 | 276 | 263 | 266 | 1,000,000 |
| 2013/06/21 | 260 | 273 | 256 | 272 | 1,252,000 |
| 2013/06/20 | 269 | 270 | 261 | 262 | 1,380,000 |
| 2013/06/19 | 269 | 273 | 269 | 272 | 675,000 |
| 2013/06/18 | 273 | 273 | 263 | 266 | 1,235,000 |
| 2013/06/17 | 270 | 272 | 264 | 270 | 1,235,000 |
| 2013/06/14 | 272 | 274 | 267 | 269 | 1,224,000 |
| 2013/06/13 | 279 | 279 | 268 | 268 | 931,000 |
| 2013/06/12 | 280 | 286 | 274 | 282 | 784,000 |
| 2013/06/11 | 289 | 291 | 281 | 281 | 929,000 |
| 2013/06/10 | 295 | 299 | 288 | 288 | 752,000 |
| 2013/06/07 | 285 | 296 | 281 | 291 | 800,000 |
| 2013/06/06 | 292 | 297 | 286 | 288 | 706,000 |
| 2013/06/05 | 300 | 304 | 292 | 292 | 628,000 |
| 2013/06/04 | 291 | 305 | 285 | 304 | 622,000 |
| 2013/06/03 | 302 | 302 | 289 | 290 | 735,000 |
| 2013/05/31 | 306 | 310 | 302 | 305 | 575,000 |
| 2013/05/30 | 317 | 317 | 297 | 300 | 1,038,000 |
| 2013/05/29 | 326 | 328 | 320 | 320 | 547,000 |
| 2013/05/28 | 320 | 325 | 318 | 322 | 620,000 |
| 2013/05/27 | 324 | 331 | 320 | 321 | 805,000 |
| 2013/05/24 | 326 | 340 | 325 | 334 | 1,135,000 |
| 2013/05/23 | 355 | 359 | 318 | 319 | 1,678,000 |
| 2013/05/22 | 356 | 363 | 356 | 359 | 836,000 |
| 2013/05/21 | 358 | 358 | 353 | 354 | 372,000 |
| 2013/05/20 | 363 | 364 | 357 | 357 | 550,000 |
| 2013/05/17 | 365 | 367 | 357 | 361 | 825,000 |
| 2013/05/16 | 368 | 369 | 363 | 365 | 732,000 |
| 2013/05/15 | 367 | 372 | 366 | 367 | 732,000 |
| 2013/05/14 | 365 | 368 | 363 | 367 | 500,000 |
| 2013/05/13 | 365 | 368 | 363 | 365 | 550,000 |
| 2013/05/10 | 367 | 370 | 363 | 365 | 684,000 |
| 2013/05/09 | 373 | 374 | 362 | 362 | 513,000 |
| 2013/05/08 | 371 | 374 | 369 | 372 | 762,000 |
| 2013/05/07 | 366 | 374 | 365 | 371 | 890,000 |
| 2013/05/02 | 359 | 362 | 359 | 362 | 425,000 |
| 2013/05/01 | 363 | 363 | 358 | 362 | 486,000 |
| 2013/04/30 | 361 | 363 | 359 | 362 | 625,000 |
| 2013/04/26 | 362 | 364 | 358 | 359 | 739,000 |
| 2013/04/25 | 359 | 363 | 356 | 362 | 723,000 |
| 2013/04/24 | 358 | 360 | 353 | 356 | 431,000 |
| 2013/04/23 | 355 | 358 | 351 | 354 | 347,000 |
| 2013/04/22 | 355 | 364 | 355 | 355 | 792,000 |
| 2013/04/19 | 357 | 357 | 347 | 351 | 683,000 |
| 2013/04/18 | 360 | 363 | 354 | 354 | 637,000 |
| 2013/04/17 | 354 | 362 | 354 | 360 | 690,000 |
| 2013/04/16 | 350 | 355 | 347 | 352 | 855,000 |
| 2013/04/15 | 361 | 362 | 356 | 356 | 357,000 |
| 2013/04/12 | 359 | 363 | 359 | 362 | 558,000 |
| 2013/04/11 | 365 | 370 | 358 | 363 | 908,000 |
| 2013/04/10 | 360 | 365 | 358 | 362 | 576,000 |
| 2013/04/09 | 366 | 366 | 356 | 360 | 926,000 |
| 2013/04/08 | 364 | 369 | 356 | 365 | 1,397,000 |
| 2013/04/05 | 355 | 364 | 349 | 356 | 1,766,000 |
| 2013/04/04 | 328 | 344 | 324 | 344 | 736,000 |
| 2013/04/03 | 323 | 332 | 321 | 331 | 639,000 |
| 2013/04/02 | 320 | 329 | 314 | 325 | 799,000 |
| 2013/04/01 | 342 | 342 | 323 | 323 | 862,000 |
| 2013/03/29 | 348 | 348 | 341 | 342 | 582,000 |
| 2013/03/28 | 348 | 350 | 341 | 349 | 424,000 |
| 2013/03/27 | 347 | 349 | 346 | 349 | 458,000 |
| 2013/03/26 | 346 | 352 | 346 | 350 | 755,000 |
| 2013/03/25 | 357 | 359 | 348 | 348 | 859,000 |
| 2013/03/22 | 359 | 364 | 356 | 356 | 1,147,000 |
| 2013/03/21 | 351 | 360 | 350 | 359 | 1,186,000 |
| 2013/03/19 | 344 | 350 | 343 | 348 | 1,072,000 |
| 2013/03/18 | 337 | 343 | 334 | 340 | 1,301,000 |
| 2013/03/15 | 327 | 340 | 327 | 339 | 1,633,000 |
| 2013/03/14 | 323 | 324 | 321 | 324 | 384,000 |
| 2013/03/13 | 322 | 327 | 320 | 323 | 719,000 |
| 2013/03/12 | 322 | 329 | 322 | 326 | 1,081,000 |
| 2013/03/11 | 314 | 321 | 312 | 321 | 1,037,000 |
| 2013/03/08 | 310 | 313 | 310 | 311 | 1,288,000 |
| 2013/03/07 | 312 | 314 | 310 | 310 | 609,000 |
| 2013/03/06 | 310 | 312 | 308 | 311 | 507,000 |
| 2013/03/05 | 309 | 314 | 306 | 306 | 998,000 |
| 2013/03/04 | 304 | 313 | 303 | 308 | 898,000 |
| 2013/03/01 | 300 | 303 | 299 | 303 | 336,000 |
| 2013/02/28 | 297 | 302 | 297 | 302 | 541,000 |
| 2013/02/27 | 300 | 300 | 296 | 296 | 485,000 |
| 2013/02/26 | 301 | 305 | 299 | 301 | 619,000 |
| 2013/02/25 | 307 | 310 | 305 | 306 | 809,000 |
| 2013/02/22 | 301 | 305 | 299 | 304 | 594,000 |
| 2013/02/21 | 305 | 309 | 303 | 304 | 406,000 |
| 2013/02/20 | 301 | 307 | 300 | 307 | 718,000 |
| 2013/02/19 | 301 | 301 | 298 | 300 | 433,000 |
| 2013/02/18 | 295 | 302 | 294 | 302 | 835,000 |
| 2013/02/15 | 296 | 296 | 285 | 292 | 662,000 |
| 2013/02/14 | 301 | 303 | 296 | 297 | 519,000 |
| 2013/02/13 | 301 | 303 | 298 | 302 | 572,000 |
| 2013/02/12 | 300 | 309 | 300 | 301 | 947,000 |
| 2013/02/08 | 300 | 300 | 297 | 298 | 503,000 |
| 2013/02/07 | 304 | 305 | 300 | 301 | 515,000 |
| 2013/02/06 | 302 | 306 | 300 | 304 | 628,000 |
| 2013/02/05 | 299 | 303 | 299 | 300 | 460,000 |
| 2013/02/04 | 300 | 303 | 299 | 300 | 414,000 |
| 2013/02/01 | 300 | 302 | 298 | 299 | 729,000 |
| 2013/01/31 | 297 | 300 | 295 | 299 | 487,000 |
| 2013/01/30 | 300 | 301 | 297 | 299 | 390,000 |
| 2013/01/29 | 294 | 300 | 293 | 300 | 419,000 |
| 2013/01/28 | 298 | 300 | 295 | 295 | 311,000 |
| 2013/01/25 | 298 | 300 | 293 | 298 | 470,000 |
| 2013/01/24 | 290 | 300 | 287 | 296 | 810,000 |
| 2013/01/23 | 292 | 298 | 290 | 291 | 685,000 |
| 2013/01/22 | 296 | 302 | 290 | 292 | 633,000 |
| 2013/01/21 | 300 | 300 | 294 | 296 | 382,000 |
| 2013/01/18 | 300 | 300 | 297 | 300 | 696,000 |
| 2013/01/17 | 299 | 299 | 293 | 299 | 578,000 |
| 2013/01/16 | 297 | 299 | 296 | 297 | 442,000 |
| 2013/01/15 | 301 | 302 | 296 | 297 | 450,000 |
| 2013/01/11 | 297 | 300 | 295 | 297 | 316,000 |
| 2013/01/10 | 292 | 298 | 292 | 293 | 575,000 |
| 2013/01/09 | 288 | 294 | 288 | 292 | 261,000 |
| 2013/01/08 | 293 | 296 | 288 | 292 | 500,000 |
| 2013/01/07 | 299 | 299 | 289 | 290 | 654,000 |
| 2013/01/04 | 298 | 299 | 295 | 297 | 643,000 |