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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,194 | 2,223 | 2,171 | 2,200 | 78,700 |
| 2024/07/25 | 2,233 | 2,233 | 2,193 | 2,195 | 150,200 |
| 2024/07/24 | 2,250 | 2,265 | 2,231 | 2,233 | 106,700 |
| 2024/07/23 | 2,223 | 2,246 | 2,214 | 2,239 | 111,100 |
| 2024/07/22 | 2,256 | 2,256 | 2,216 | 2,223 | 93,000 |
| 2024/07/19 | 2,248 | 2,257 | 2,225 | 2,247 | 75,500 |
| 2024/07/18 | 2,242 | 2,269 | 2,232 | 2,248 | 79,500 |
| 2024/07/17 | 2,259 | 2,272 | 2,240 | 2,258 | 56,200 |
| 2024/07/16 | 2,244 | 2,253 | 2,233 | 2,239 | 60,500 |
| 2024/07/12 | 2,200 | 2,235 | 2,193 | 2,233 | 80,700 |
| 2024/07/11 | 2,221 | 2,221 | 2,199 | 2,211 | 60,000 |
| 2024/07/10 | 2,200 | 2,220 | 2,180 | 2,198 | 74,600 |
| 2024/07/09 | 2,198 | 2,203 | 2,175 | 2,193 | 64,600 |
| 2024/07/08 | 2,191 | 2,199 | 2,172 | 2,185 | 78,100 |
| 2024/07/05 | 2,239 | 2,239 | 2,200 | 2,200 | 85,000 |
| 2024/07/04 | 2,244 | 2,248 | 2,226 | 2,233 | 79,500 |
| 2024/07/03 | 2,278 | 2,279 | 2,233 | 2,240 | 128,900 |
| 2024/07/02 | 2,300 | 2,308 | 2,275 | 2,283 | 135,400 |
| 2024/07/01 | 2,299 | 2,299 | 2,263 | 2,297 | 131,200 |
| 2024/06/28 | 2,288 | 2,306 | 2,273 | 2,288 | 94,400 |
| 2024/06/27 | 2,262 | 2,283 | 2,256 | 2,268 | 186,000 |
| 2024/06/26 | 2,237 | 2,274 | 2,237 | 2,261 | 121,600 |
| 2024/06/25 | 2,196 | 2,239 | 2,192 | 2,231 | 139,600 |
| 2024/06/24 | 2,165 | 2,182 | 2,146 | 2,165 | 77,200 |
| 2024/06/21 | 2,181 | 2,181 | 2,139 | 2,145 | 105,500 |
| 2024/06/20 | 2,161 | 2,177 | 2,141 | 2,152 | 91,000 |
| 2024/06/19 | 2,155 | 2,184 | 2,154 | 2,160 | 45,400 |
| 2024/06/18 | 2,143 | 2,158 | 2,134 | 2,141 | 59,700 |
| 2024/06/17 | 2,155 | 2,166 | 2,114 | 2,134 | 87,600 |
| 2024/06/14 | 2,141 | 2,184 | 2,130 | 2,162 | 118,300 |
| 2024/06/13 | 2,199 | 2,204 | 2,158 | 2,159 | 52,300 |
| 2024/06/12 | 2,193 | 2,210 | 2,186 | 2,192 | 45,400 |
| 2024/06/11 | 2,214 | 2,220 | 2,193 | 2,193 | 44,000 |
| 2024/06/10 | 2,184 | 2,226 | 2,184 | 2,214 | 64,400 |
| 2024/06/07 | 2,181 | 2,208 | 2,175 | 2,181 | 68,900 |
| 2024/06/06 | 2,194 | 2,198 | 2,158 | 2,182 | 104,100 |
| 2024/06/05 | 2,219 | 2,219 | 2,182 | 2,195 | 106,200 |
| 2024/06/04 | 2,329 | 2,331 | 2,240 | 2,241 | 115,700 |
| 2024/06/03 | 2,341 | 2,350 | 2,310 | 2,328 | 112,800 |
| 2024/05/31 | 2,249 | 2,319 | 2,248 | 2,316 | 282,300 |
| 2024/05/30 | 2,210 | 2,232 | 2,191 | 2,231 | 80,700 |
| 2024/05/29 | 2,200 | 2,241 | 2,200 | 2,214 | 94,000 |
| 2024/05/28 | 2,201 | 2,220 | 2,201 | 2,205 | 65,500 |
| 2024/05/27 | 2,185 | 2,208 | 2,183 | 2,208 | 40,800 |
| 2024/05/24 | 2,170 | 2,188 | 2,163 | 2,185 | 54,800 |
| 2024/05/23 | 2,174 | 2,187 | 2,159 | 2,186 | 91,400 |
| 2024/05/22 | 2,143 | 2,183 | 2,143 | 2,181 | 96,200 |
| 2024/05/21 | 2,142 | 2,172 | 2,133 | 2,142 | 79,100 |
| 2024/05/20 | 2,132 | 2,158 | 2,132 | 2,142 | 101,000 |
| 2024/05/17 | 2,095 | 2,131 | 2,088 | 2,124 | 77,200 |
| 2024/05/16 | 2,138 | 2,138 | 2,093 | 2,100 | 132,500 |
| 2024/05/15 | 2,155 | 2,169 | 2,118 | 2,138 | 99,300 |
| 2024/05/14 | 2,180 | 2,188 | 2,126 | 2,152 | 171,000 |
| 2024/05/13 | 2,268 | 2,285 | 2,180 | 2,180 | 207,100 |
| 2024/05/10 | 2,224 | 2,297 | 2,221 | 2,296 | 175,000 |
| 2024/05/09 | 2,191 | 2,221 | 2,191 | 2,221 | 66,300 |
| 2024/05/08 | 2,200 | 2,207 | 2,168 | 2,185 | 78,300 |
| 2024/05/07 | 2,261 | 2,261 | 2,201 | 2,201 | 88,800 |
| 2024/05/02 | 2,270 | 2,279 | 2,255 | 2,259 | 59,100 |
| 2024/05/01 | 2,263 | 2,281 | 2,242 | 2,273 | 122,700 |
| 2024/04/30 | 2,257 | 2,263 | 2,231 | 2,263 | 166,700 |
| 2024/04/26 | 2,271 | 2,290 | 2,239 | 2,285 | 172,100 |
| 2024/04/25 | 2,284 | 2,309 | 2,246 | 2,281 | 302,300 |
| 2024/04/24 | 2,238 | 2,262 | 2,226 | 2,226 | 141,400 |
| 2024/04/23 | 2,230 | 2,253 | 2,215 | 2,238 | 88,100 |
| 2024/04/22 | 2,203 | 2,227 | 2,188 | 2,224 | 111,900 |
| 2024/04/19 | 2,181 | 2,200 | 2,157 | 2,174 | 108,200 |
| 2024/04/18 | 2,116 | 2,189 | 2,116 | 2,181 | 118,300 |
| 2024/04/17 | 2,145 | 2,146 | 2,102 | 2,111 | 119,800 |
| 2024/04/16 | 2,195 | 2,205 | 2,143 | 2,143 | 120,300 |
| 2024/04/15 | 2,195 | 2,222 | 2,175 | 2,203 | 64,000 |
| 2024/04/12 | 2,195 | 2,225 | 2,183 | 2,224 | 145,000 |
| 2024/04/11 | 2,170 | 2,202 | 2,157 | 2,202 | 68,400 |
| 2024/04/10 | 2,181 | 2,205 | 2,177 | 2,177 | 135,900 |
| 2024/04/09 | 2,185 | 2,203 | 2,172 | 2,195 | 114,500 |
| 2024/04/08 | 2,159 | 2,178 | 2,149 | 2,177 | 60,100 |
| 2024/04/05 | 2,127 | 2,153 | 2,116 | 2,152 | 72,600 |
| 2024/04/04 | 2,139 | 2,158 | 2,131 | 2,151 | 91,000 |
| 2024/04/03 | 2,093 | 2,140 | 2,080 | 2,128 | 118,300 |
| 2024/04/02 | 2,149 | 2,160 | 2,103 | 2,113 | 142,800 |
| 2024/04/01 | 2,194 | 2,194 | 2,141 | 2,149 | 122,300 |
| 2024/03/29 | 2,177 | 2,194 | 2,161 | 2,183 | 108,500 |
| 2024/03/28 | 2,246 | 2,249 | 2,178 | 2,180 | 129,800 |
| 2024/03/27 | 2,264 | 2,288 | 2,260 | 2,276 | 128,800 |
| 2024/03/26 | 2,279 | 2,279 | 2,249 | 2,255 | 103,500 |
| 2024/03/25 | 2,358 | 2,358 | 2,279 | 2,279 | 162,400 |
| 2024/03/22 | 2,334 | 2,354 | 2,311 | 2,354 | 115,000 |
| 2024/03/21 | 2,278 | 2,344 | 2,273 | 2,321 | 191,400 |
| 2024/03/19 | 2,265 | 2,289 | 2,240 | 2,257 | 139,700 |
| 2024/03/18 | 2,260 | 2,285 | 2,242 | 2,267 | 136,700 |
| 2024/03/15 | 2,198 | 2,231 | 2,195 | 2,227 | 119,800 |
| 2024/03/14 | 2,197 | 2,206 | 2,186 | 2,200 | 70,500 |
| 2024/03/13 | 2,235 | 2,240 | 2,167 | 2,181 | 87,200 |
| 2024/03/12 | 2,206 | 2,207 | 2,166 | 2,202 | 169,900 |
| 2024/03/11 | 2,308 | 2,309 | 2,202 | 2,222 | 206,800 |
| 2024/03/08 | 2,242 | 2,338 | 2,229 | 2,308 | 274,300 |
| 2024/03/07 | 2,201 | 2,269 | 2,201 | 2,254 | 170,000 |
| 2024/03/06 | 2,186 | 2,223 | 2,186 | 2,193 | 202,700 |
| 2024/03/05 | 2,159 | 2,197 | 2,149 | 2,186 | 113,900 |
| 2024/03/04 | 2,194 | 2,194 | 2,151 | 2,163 | 134,700 |
| 2024/03/01 | 2,134 | 2,186 | 2,125 | 2,181 | 225,700 |
| 2024/02/29 | 2,155 | 2,163 | 2,128 | 2,130 | 156,500 |
| 2024/02/28 | 2,104 | 2,169 | 2,104 | 2,142 | 166,700 |
| 2024/02/27 | 2,055 | 2,117 | 2,055 | 2,106 | 181,600 |
| 2024/02/26 | 2,065 | 2,065 | 2,041 | 2,049 | 101,900 |
| 2024/02/22 | 2,085 | 2,086 | 2,040 | 2,050 | 62,300 |
| 2024/02/21 | 2,069 | 2,071 | 2,045 | 2,063 | 70,700 |
| 2024/02/20 | 2,091 | 2,094 | 2,060 | 2,068 | 106,700 |
| 2024/02/19 | 2,008 | 2,083 | 2,008 | 2,083 | 175,100 |
| 2024/02/16 | 1,977 | 2,003 | 1,967 | 1,998 | 129,900 |
| 2024/02/15 | 1,975 | 1,989 | 1,944 | 1,958 | 127,900 |
| 2024/02/14 | 1,978 | 1,979 | 1,948 | 1,971 | 86,300 |
| 2024/02/13 | 1,941 | 1,981 | 1,938 | 1,978 | 125,700 |
| 2024/02/09 | 1,930 | 1,944 | 1,901 | 1,932 | 105,000 |
| 2024/02/08 | 1,956 | 1,957 | 1,931 | 1,939 | 106,600 |
| 2024/02/07 | 1,955 | 1,962 | 1,946 | 1,956 | 75,300 |
| 2024/02/06 | 1,986 | 1,992 | 1,960 | 1,960 | 90,000 |
| 2024/02/05 | 1,975 | 1,997 | 1,968 | 1,995 | 105,000 |
| 2024/02/02 | 1,968 | 1,973 | 1,944 | 1,966 | 59,200 |
| 2024/02/01 | 1,967 | 1,974 | 1,948 | 1,967 | 78,600 |
| 2024/01/31 | 1,954 | 1,985 | 1,948 | 1,985 | 91,000 |
| 2024/01/30 | 1,961 | 1,964 | 1,951 | 1,956 | 66,600 |
| 2024/01/29 | 1,961 | 1,970 | 1,950 | 1,962 | 71,000 |
| 2024/01/26 | 1,950 | 1,974 | 1,939 | 1,951 | 109,000 |
| 2024/01/25 | 1,971 | 1,980 | 1,948 | 1,958 | 108,600 |
| 2024/01/24 | 1,916 | 1,965 | 1,913 | 1,964 | 139,700 |
| 2024/01/23 | 1,931 | 1,941 | 1,917 | 1,922 | 81,700 |
| 2024/01/22 | 1,900 | 1,928 | 1,899 | 1,925 | 80,800 |
| 2024/01/19 | 1,908 | 1,908 | 1,890 | 1,899 | 97,200 |
| 2024/01/18 | 1,878 | 1,904 | 1,872 | 1,904 | 108,800 |
| 2024/01/17 | 1,878 | 1,892 | 1,875 | 1,875 | 115,400 |
| 2024/01/16 | 1,890 | 1,890 | 1,871 | 1,877 | 76,900 |
| 2024/01/15 | 1,867 | 1,896 | 1,867 | 1,886 | 82,200 |
| 2024/01/12 | 1,895 | 1,895 | 1,865 | 1,866 | 112,600 |
| 2024/01/11 | 1,881 | 1,904 | 1,880 | 1,884 | 128,700 |
| 2024/01/10 | 1,888 | 1,891 | 1,870 | 1,870 | 114,800 |
| 2024/01/09 | 1,890 | 1,907 | 1,882 | 1,885 | 130,200 |
| 2024/01/05 | 1,891 | 1,897 | 1,884 | 1,887 | 79,300 |
| 2024/01/04 | 1,885 | 1,885 | 1,846 | 1,872 | 108,800 |
| 2023/12/29 | 1,864 | 1,891 | 1,864 | 1,886 | 84,300 |
| 2023/12/28 | 1,850 | 1,859 | 1,843 | 1,859 | 54,100 |
| 2023/12/27 | 1,835 | 1,851 | 1,835 | 1,850 | 105,100 |
| 2023/12/26 | 1,826 | 1,831 | 1,818 | 1,828 | 103,900 |
| 2023/12/25 | 1,833 | 1,836 | 1,823 | 1,825 | 74,300 |
| 2023/12/22 | 1,804 | 1,825 | 1,804 | 1,819 | 74,300 |
| 2023/12/21 | 1,804 | 1,815 | 1,790 | 1,794 | 135,500 |
| 2023/12/20 | 1,820 | 1,829 | 1,810 | 1,812 | 130,300 |
| 2023/12/19 | 1,842 | 1,842 | 1,820 | 1,825 | 89,500 |
| 2023/12/18 | 1,847 | 1,847 | 1,814 | 1,838 | 138,900 |
| 2023/12/15 | 1,845 | 1,856 | 1,830 | 1,852 | 133,300 |
| 2023/12/14 | 1,901 | 1,901 | 1,844 | 1,844 | 156,600 |
| 2023/12/13 | 1,899 | 1,914 | 1,891 | 1,893 | 77,300 |
| 2023/12/12 | 1,899 | 1,908 | 1,885 | 1,895 | 94,100 |
| 2023/12/11 | 1,910 | 1,927 | 1,891 | 1,904 | 151,900 |
| 2023/12/08 | 1,900 | 1,933 | 1,895 | 1,897 | 170,900 |
| 2023/12/07 | 1,885 | 1,906 | 1,880 | 1,905 | 80,400 |
| 2023/12/06 | 1,877 | 1,909 | 1,877 | 1,907 | 96,500 |
| 2023/12/05 | 1,894 | 1,907 | 1,881 | 1,881 | 90,400 |
| 2023/12/04 | 1,901 | 1,913 | 1,890 | 1,899 | 93,700 |
| 2023/12/01 | 1,910 | 1,924 | 1,897 | 1,922 | 132,100 |
| 2023/11/30 | 1,889 | 1,905 | 1,884 | 1,897 | 118,500 |
| 2023/11/29 | 1,921 | 1,933 | 1,885 | 1,889 | 124,100 |
| 2023/11/28 | 1,920 | 1,937 | 1,908 | 1,926 | 101,200 |
| 2023/11/27 | 1,930 | 1,930 | 1,905 | 1,921 | 61,400 |
| 2023/11/24 | 1,911 | 1,926 | 1,907 | 1,925 | 95,400 |
| 2023/11/22 | 1,875 | 1,916 | 1,873 | 1,916 | 104,600 |
| 2023/11/21 | 1,872 | 1,888 | 1,867 | 1,880 | 64,400 |
| 2023/11/20 | 1,870 | 1,905 | 1,870 | 1,879 | 103,400 |
| 2023/11/17 | 1,840 | 1,869 | 1,831 | 1,865 | 130,100 |
| 2023/11/16 | 1,873 | 1,895 | 1,846 | 1,847 | 146,400 |
| 2023/11/15 | 1,912 | 1,912 | 1,868 | 1,873 | 152,200 |
| 2023/11/14 | 1,917 | 1,917 | 1,866 | 1,891 | 180,800 |
| 2023/11/13 | 1,925 | 1,941 | 1,864 | 1,882 | 237,700 |
| 2023/11/10 | 1,970 | 1,988 | 1,952 | 1,983 | 76,800 |
| 2023/11/09 | 1,961 | 1,986 | 1,939 | 1,974 | 97,300 |
| 2023/11/08 | 2,093 | 2,093 | 1,957 | 1,983 | 168,000 |
| 2023/11/07 | 2,101 | 2,129 | 2,084 | 2,087 | 104,800 |
| 2023/11/06 | 2,163 | 2,163 | 2,106 | 2,106 | 96,700 |
| 2023/11/02 | 2,161 | 2,179 | 2,109 | 2,130 | 119,000 |
| 2023/11/01 | 2,123 | 2,140 | 2,100 | 2,136 | 118,700 |
| 2023/10/31 | 2,078 | 2,107 | 2,047 | 2,097 | 126,000 |
| 2023/10/30 | 2,030 | 2,068 | 2,020 | 2,031 | 126,900 |
| 2023/10/27 | 1,994 | 2,048 | 1,994 | 2,048 | 96,900 |
| 2023/10/26 | 1,994 | 1,996 | 1,970 | 1,995 | 94,900 |
| 2023/10/25 | 1,955 | 2,007 | 1,943 | 1,986 | 100,300 |
| 2023/10/24 | 1,966 | 1,968 | 1,916 | 1,962 | 138,000 |
| 2023/10/23 | 1,979 | 2,000 | 1,970 | 1,970 | 74,900 |
| 2023/10/20 | 2,004 | 2,024 | 1,978 | 1,979 | 104,500 |
| 2023/10/19 | 1,990 | 2,012 | 1,986 | 2,003 | 106,900 |
| 2023/10/18 | 1,994 | 2,012 | 1,982 | 2,004 | 117,800 |
| 2023/10/17 | 1,995 | 2,013 | 1,967 | 1,977 | 104,100 |
| 2023/10/16 | 2,000 | 2,009 | 1,976 | 1,990 | 100,800 |
| 2023/10/13 | 2,051 | 2,074 | 2,004 | 2,014 | 110,200 |
| 2023/10/12 | 2,093 | 2,099 | 2,056 | 2,071 | 93,900 |
| 2023/10/11 | 2,100 | 2,100 | 2,051 | 2,078 | 104,800 |
| 2023/10/10 | 2,061 | 2,091 | 2,025 | 2,084 | 143,800 |
| 2023/10/06 | 2,020 | 2,043 | 1,996 | 2,027 | 93,800 |
| 2023/10/05 | 1,963 | 2,016 | 1,955 | 2,011 | 117,700 |
| 2023/10/04 | 2,010 | 2,016 | 1,950 | 1,952 | 177,000 |
| 2023/10/03 | 2,100 | 2,100 | 2,040 | 2,045 | 94,800 |