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 |
---|---|---|---|---|---|
1988/12/28 | 886 | 887 | 875 | 886 | 17,016 |
1988/12/27 | 889 | 889 | 885 | 886 | 182,171 |
1988/12/26 | 848 | 884 | 848 | 879 | 34,032 |
1988/12/24 | 849 | 849 | 839 | 848 | 12,011 |
1988/12/23 | 839 | 854 | 830 | 849 | 31,029 |
1988/12/22 | 829 | 839 | 829 | 838 | 24,022 |
1988/12/21 | 834 | 834 | 819 | 829 | 14,013 |
1988/12/20 | 830 | 830 | 829 | 829 | 11,010 |
1988/12/19 | 824 | 829 | 824 | 829 | 34,032 |
1988/12/16 | 812 | 824 | 812 | 824 | 17,016 |
1988/12/15 | 811 | 811 | 811 | 811 | 2,002 |
1988/12/14 | 813 | 813 | 810 | 810 | 15,014 |
1988/12/13 | 819 | 819 | 813 | 813 | 2,002 |
1988/12/12 | 824 | 824 | 819 | 819 | 4,004 |
1988/12/09 | 824 | 824 | 824 | 824 | 1,001 |
1988/12/07 | 824 | 828 | 824 | 828 | 6,006 |
1988/12/05 | 828 | 828 | 828 | 828 | 4,004 |
1988/12/03 | 828 | 829 | 828 | 829 | 3,003 |
1988/12/02 | 814 | 829 | 814 | 829 | 9,008 |
1988/12/01 | 829 | 829 | 829 | 829 | 3,003 |
1988/11/30 | 811 | 829 | 811 | 829 | 4,004 |
1988/11/29 | 809 | 809 | 809 | 809 | 1,001 |
1988/11/28 | 829 | 829 | 829 | 829 | 3,003 |
1988/11/26 | 824 | 828 | 824 | 828 | 9,008 |
1988/11/25 | 824 | 829 | 824 | 829 | 9,008 |
1988/11/24 | 824 | 824 | 809 | 819 | 6,006 |
1988/11/22 | 809 | 819 | 809 | 819 | 11,010 |
1988/11/21 | 809 | 809 | 809 | 809 | 5,005 |
1988/11/18 | 814 | 814 | 814 | 814 | 7,007 |
1988/11/17 | 814 | 814 | 814 | 814 | 16,015 |
1988/11/16 | 814 | 814 | 809 | 809 | 5,005 |
1988/11/15 | 819 | 819 | 814 | 814 | 8,007 |
1988/11/14 | 829 | 829 | 820 | 820 | 8,007 |
1988/11/11 | 799 | 799 | 799 | 799 | 21,020 |
1988/11/10 | 790 | 794 | 789 | 789 | 10,009 |
1988/11/09 | 799 | 799 | 789 | 789 | 44,041 |
1988/11/08 | 789 | 799 | 789 | 799 | 8,007 |
1988/11/05 | 799 | 799 | 799 | 799 | 1,001 |
1988/11/04 | 789 | 799 | 789 | 799 | 7,007 |
1988/11/01 | 789 | 789 | 789 | 789 | 1,001 |
1988/10/31 | 788 | 788 | 779 | 779 | 6,006 |
1988/10/29 | 788 | 788 | 788 | 788 | 3,003 |
1988/10/28 | 798 | 798 | 798 | 798 | 5,005 |
1988/10/26 | 798 | 799 | 798 | 798 | 4,004 |
1988/10/25 | 799 | 799 | 799 | 799 | 6,006 |
1988/10/22 | 799 | 799 | 799 | 799 | 2,002 |
1988/10/21 | 790 | 798 | 789 | 798 | 17,016 |
1988/10/20 | 790 | 790 | 790 | 790 | 1,001 |
1988/10/19 | 790 | 790 | 790 | 790 | 31,029 |
1988/10/18 | 798 | 798 | 789 | 789 | 42,039 |
1988/10/17 | 798 | 799 | 798 | 799 | 4,004 |
1988/10/13 | 808 | 808 | 808 | 808 | 1,001 |
1988/10/12 | 808 | 808 | 808 | 808 | 2,002 |
1988/10/11 | 809 | 809 | 809 | 809 | 1,001 |
1988/10/07 | 814 | 814 | 814 | 814 | 8,007 |
1988/10/06 | 814 | 814 | 814 | 814 | 5,005 |
1988/10/05 | 814 | 814 | 814 | 814 | 2,002 |
1988/10/03 | 814 | 814 | 814 | 814 | 2,002 |
1988/10/01 | 814 | 814 | 814 | 814 | 1,001 |
1988/09/30 | 814 | 819 | 814 | 819 | 9,008 |
1988/09/27 | 814 | 814 | 814 | 814 | 3,003 |
1988/09/26 | 819 | 829 | 819 | 829 | 8,007 |
1988/09/24 | 839 | 839 | 839 | 839 | 2,002 |
1988/09/22 | 829 | 839 | 829 | 839 | 13,012 |
1988/09/21 | 829 | 829 | 829 | 829 | 3,003 |
1988/09/20 | 849 | 849 | 829 | 829 | 9,008 |
1988/09/19 | 819 | 849 | 819 | 849 | 13,012 |
1988/09/14 | 838 | 859 | 819 | 859 | 20,019 |
1988/09/13 | 849 | 849 | 839 | 839 | 20,019 |
1988/09/12 | 829 | 839 | 829 | 839 | 12,011 |
1988/09/09 | 828 | 829 | 828 | 829 | 2,002 |
1988/09/08 | 799 | 829 | 799 | 829 | 19,018 |
1988/09/07 | 819 | 839 | 819 | 839 | 31,029 |
1988/09/06 | 829 | 829 | 829 | 829 | 2,002 |
1988/09/05 | 829 | 829 | 829 | 829 | 4,004 |
1988/09/03 | 829 | 829 | 829 | 829 | 2,002 |
1988/09/01 | 839 | 839 | 839 | 839 | 3,003 |
1988/08/29 | 839 | 839 | 839 | 839 | 1,001 |
1988/08/25 | 839 | 839 | 839 | 839 | 3,003 |
1988/08/23 | 849 | 849 | 839 | 839 | 7,007 |
1988/08/22 | 839 | 839 | 839 | 839 | 3,003 |
1988/08/19 | 839 | 839 | 839 | 839 | 1,001 |
1988/08/17 | 859 | 859 | 859 | 859 | 4,004 |
1988/08/16 | 859 | 894 | 859 | 894 | 15,014 |
1988/08/15 | 849 | 849 | 849 | 849 | 1,001 |
1988/08/12 | 839 | 849 | 839 | 849 | 11,010 |
1988/08/11 | 839 | 839 | 839 | 839 | 2,002 |
1988/08/10 | 829 | 829 | 829 | 829 | 5,005 |
1988/08/09 | 829 | 829 | 829 | 829 | 4,004 |
1988/08/08 | 829 | 829 | 829 | 829 | 7,007 |
1988/08/04 | 849 | 849 | 849 | 849 | 3,003 |
1988/08/03 | 849 | 849 | 849 | 849 | 3,003 |
1988/08/02 | 849 | 849 | 849 | 849 | 4,004 |
1988/08/01 | 849 | 849 | 849 | 849 | 2,002 |
1988/07/30 | 849 | 849 | 849 | 849 | 2,002 |
1988/07/29 | 849 | 859 | 849 | 859 | 12,011 |
1988/07/27 | 849 | 859 | 849 | 859 | 5,005 |
1988/07/26 | 829 | 849 | 829 | 849 | 12,011 |
1988/07/25 | 849 | 849 | 849 | 849 | 1,001 |
1988/07/23 | 859 | 859 | 859 | 859 | 3,003 |
1988/07/22 | 869 | 869 | 859 | 859 | 5,005 |
1988/07/21 | 859 | 859 | 859 | 859 | 2,002 |
1988/07/19 | 889 | 889 | 889 | 889 | 11,010 |
1988/07/18 | 889 | 899 | 889 | 899 | 11,010 |
1988/07/15 | 889 | 889 | 889 | 889 | 2,002 |
1988/07/14 | 889 | 889 | 889 | 889 | 10,009 |
1988/07/13 | 889 | 889 | 889 | 889 | 1,001 |
1988/07/12 | 898 | 898 | 898 | 898 | 5,005 |
1988/07/11 | 889 | 899 | 889 | 899 | 10,009 |
1988/07/08 | 869 | 889 | 869 | 889 | 10,009 |
1988/07/07 | 870 | 870 | 860 | 860 | 5,005 |
1988/07/06 | 879 | 879 | 879 | 879 | 4,004 |
1988/07/02 | 889 | 899 | 889 | 899 | 11,010 |
1988/06/30 | 909 | 919 | 909 | 909 | 9,008 |
1988/06/29 | 909 | 909 | 909 | 909 | 13,012 |
1988/06/28 | 909 | 909 | 909 | 909 | 11,010 |
1988/06/27 | 919 | 919 | 919 | 919 | 17,016 |
1988/06/25 | 919 | 929 | 919 | 919 | 7,007 |
1988/06/24 | 919 | 929 | 919 | 919 | 16,015 |
1988/06/23 | 909 | 919 | 909 | 919 | 38,036 |
1988/06/22 | 909 | 909 | 909 | 909 | 9,008 |
1988/06/21 | 909 | 919 | 909 | 909 | 18,017 |
1988/06/20 | 899 | 909 | 899 | 909 | 12,011 |
1988/06/17 | 909 | 909 | 900 | 900 | 31,029 |
1988/06/16 | 899 | 899 | 899 | 899 | 8,007 |
1988/06/15 | 899 | 899 | 899 | 899 | 4,004 |
1988/06/14 | 899 | 899 | 899 | 899 | 10,009 |
1988/06/13 | 899 | 899 | 899 | 899 | 1,001 |
1988/06/10 | 900 | 900 | 899 | 899 | 15,014 |
1988/06/09 | 899 | 899 | 899 | 899 | 12,011 |
1988/06/08 | 899 | 900 | 899 | 899 | 9,008 |
1988/06/07 | 900 | 909 | 900 | 909 | 11,010 |
1988/06/06 | 899 | 899 | 899 | 899 | 5,005 |
1988/06/03 | 899 | 899 | 899 | 899 | 9,008 |
1988/06/02 | 899 | 899 | 899 | 899 | 9,008 |
1988/06/01 | 899 | 899 | 889 | 899 | 3,003 |
1988/05/31 | 899 | 899 | 899 | 899 | 5,005 |
1988/05/28 | 919 | 919 | 919 | 919 | 10,009 |
1988/05/26 | 919 | 919 | 919 | 919 | 1,001 |
1988/05/25 | 899 | 899 | 899 | 899 | 6,006 |
1988/05/24 | 929 | 929 | 919 | 919 | 5,005 |
1988/05/20 | 919 | 929 | 919 | 919 | 15,014 |
1988/05/18 | 929 | 939 | 929 | 939 | 3,003 |
1988/05/17 | 929 | 939 | 918 | 919 | 12,011 |
1988/05/16 | 928 | 928 | 928 | 928 | 1,001 |
1988/05/13 | 929 | 939 | 929 | 939 | 8,007 |
1988/05/12 | 938 | 939 | 938 | 939 | 20,019 |
1988/05/11 | 929 | 949 | 919 | 949 | 17,016 |
1988/05/10 | 929 | 949 | 924 | 949 | 89,083 |
1988/05/09 | 939 | 944 | 929 | 929 | 69,065 |
1988/05/07 | 899 | 929 | 899 | 929 | 21,020 |
1988/05/06 | 879 | 899 | 879 | 899 | 8,007 |
1988/05/02 | 889 | 889 | 889 | 889 | 15,014 |
1988/04/30 | 889 | 889 | 889 | 889 | 10,009 |
1988/04/28 | 889 | 891 | 889 | 889 | 24,022 |
1988/04/27 | 889 | 899 | 889 | 890 | 12,011 |
1988/04/26 | 884 | 889 | 879 | 889 | 6,006 |
1988/04/25 | 897 | 899 | 889 | 889 | 13,012 |
1988/04/22 | 899 | 899 | 899 | 899 | 19,018 |
1988/04/21 | 899 | 899 | 899 | 899 | 13,012 |
1988/04/20 | 899 | 899 | 899 | 899 | 15,014 |
1988/04/19 | 899 | 899 | 899 | 899 | 42,039 |
1988/04/18 | 897 | 949 | 887 | 949 | 54,051 |
1988/04/15 | 897 | 897 | 897 | 897 | 10,009 |
1988/04/14 | 897 | 897 | 897 | 897 | 9,008 |
1988/04/13 | 897 | 897 | 897 | 897 | 10,009 |
1988/04/12 | 897 | 897 | 897 | 897 | 10,009 |
1988/04/11 | 897 | 897 | 897 | 897 | 4,004 |
1988/04/08 | 897 | 897 | 897 | 897 | 3,003 |
1988/04/07 | 897 | 897 | 897 | 897 | 8,007 |
1988/04/06 | 899 | 899 | 897 | 897 | 18,017 |
1988/04/05 | 897 | 899 | 897 | 899 | 8,007 |
1988/04/04 | 894 | 899 | 894 | 899 | 31,029 |
1988/04/02 | 889 | 899 | 889 | 899 | 2,002 |
1988/04/01 | 899 | 899 | 889 | 889 | 8,007 |
1988/03/31 | 903 | 903 | 903 | 903 | 10,009 |
1988/03/30 | 898 | 903 | 898 | 903 | 3,003 |
1988/03/29 | 898 | 898 | 898 | 898 | 1,001 |
1988/03/28 | 887 | 899 | 879 | 899 | 38,036 |
1988/03/26 | 879 | 889 | 879 | 889 | 5,005 |
1988/03/25 | 927 | 927 | 889 | 889 | 6,006 |
1988/03/24 | 927 | 927 | 927 | 927 | 3,003 |
1988/03/23 | 937 | 937 | 937 | 937 | 4,004 |
1988/03/22 | 946 | 947 | 945 | 947 | 6,006 |
1988/03/18 | 948 | 948 | 948 | 948 | 3,003 |
1988/03/17 | 949 | 949 | 949 | 949 | 6,006 |
1988/03/16 | 961 | 961 | 961 | 961 | 1,001 |
1988/03/15 | 962 | 962 | 962 | 962 | 1,001 |
1988/03/14 | 973 | 973 | 963 | 963 | 10,009 |
1988/03/11 | 969 | 989 | 969 | 969 | 15,014 |
1988/03/10 | 959 | 979 | 958 | 969 | 58,054 |
1988/03/09 | 928 | 939 | 928 | 939 | 11,010 |
1988/03/08 | 924 | 929 | 924 | 929 | 25,023 |
1988/03/07 | 929 | 929 | 929 | 929 | 12,011 |
1988/03/04 | 919 | 929 | 919 | 929 | 3,003 |
1988/03/03 | 899 | 929 | 899 | 929 | 10,009 |
1988/03/02 | 899 | 899 | 899 | 899 | 11,010 |
1988/03/01 | 898 | 899 | 898 | 899 | 7,007 |
1988/02/29 | 899 | 899 | 899 | 899 | 20,019 |
1988/02/27 | 889 | 899 | 889 | 899 | 4,004 |
1988/02/26 | 899 | 899 | 889 | 889 | 31,029 |
1988/02/25 | 889 | 889 | 885 | 885 | 4,004 |
1988/02/24 | 899 | 899 | 879 | 889 | 15,014 |
1988/02/23 | 899 | 899 | 899 | 899 | 13,012 |
1988/02/22 | 889 | 889 | 889 | 889 | 6,006 |
1988/02/19 | 871 | 894 | 871 | 893 | 22,021 |
1988/02/18 | 869 | 869 | 869 | 869 | 114,107 |
1988/02/17 | 864 | 869 | 864 | 869 | 24,022 |
1988/02/16 | 864 | 869 | 864 | 869 | 9,008 |
1988/02/10 | 859 | 864 | 859 | 864 | 12,011 |
1988/02/09 | 859 | 859 | 859 | 859 | 8,007 |
1988/02/08 | 859 | 859 | 849 | 849 | 7,007 |
1988/02/06 | 849 | 859 | 849 | 859 | 4,004 |
1988/02/05 | 849 | 849 | 849 | 849 | 1,001 |
1988/02/04 | 849 | 849 | 844 | 844 | 13,012 |
1988/02/03 | 839 | 849 | 839 | 849 | 7,007 |
1988/02/02 | 835 | 839 | 835 | 839 | 31,029 |
1988/02/01 | 830 | 830 | 830 | 830 | 9,008 |
1988/01/30 | 830 | 830 | 829 | 829 | 6,006 |
1988/01/29 | 829 | 829 | 829 | 829 | 16,015 |
1988/01/28 | 818 | 819 | 818 | 819 | 10,009 |
1988/01/27 | 819 | 819 | 819 | 819 | 5,005 |
1988/01/26 | 809 | 819 | 809 | 819 | 27,025 |
1988/01/25 | 809 | 819 | 809 | 819 | 5,005 |
1988/01/23 | 819 | 819 | 809 | 809 | 22,021 |
1988/01/22 | 819 | 819 | 819 | 819 | 25,023 |
1988/01/21 | 818 | 818 | 818 | 818 | 2,002 |
1988/01/20 | 818 | 818 | 818 | 818 | 2,002 |
1988/01/18 | 819 | 819 | 819 | 819 | 3,003 |
1988/01/14 | 802 | 819 | 802 | 819 | 6,006 |
1988/01/13 | 802 | 802 | 802 | 802 | 7,007 |
1988/01/12 | 799 | 802 | 799 | 802 | 13,012 |
1988/01/11 | 799 | 799 | 789 | 799 | 6,006 |
1988/01/05 | 829 | 829 | 799 | 799 | 18,017 |
1988/01/04 | 829 | 829 | 819 | 829 | 8,007 |