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 |
---|---|---|---|---|---|
1989/12/29 | 1,439 | 1,449 | 1,429 | 1,429 | 344,322 |
1989/12/28 | 1,429 | 1,449 | 1,429 | 1,449 | 311,291 |
1989/12/27 | 1,389 | 1,429 | 1,369 | 1,429 | 244,229 |
1989/12/26 | 1,439 | 1,439 | 1,359 | 1,359 | 247,231 |
1989/12/25 | 1,439 | 1,439 | 1,409 | 1,419 | 194,182 |
1989/12/22 | 1,399 | 1,449 | 1,389 | 1,419 | 620,581 |
1989/12/21 | 1,379 | 1,399 | 1,369 | 1,389 | 406,380 |
1989/12/20 | 1,379 | 1,399 | 1,359 | 1,379 | 501,469 |
1989/12/19 | 1,359 | 1,369 | 1,329 | 1,359 | 141,132 |
1989/12/18 | 1,349 | 1,379 | 1,339 | 1,359 | 48,045 |
1989/12/15 | 1,349 | 1,359 | 1,329 | 1,339 | 88,082 |
1989/12/14 | 1,349 | 1,359 | 1,339 | 1,339 | 243,228 |
1989/12/13 | 1,349 | 1,359 | 1,329 | 1,349 | 136,127 |
1989/12/12 | 1,359 | 1,359 | 1,329 | 1,339 | 101,095 |
1989/12/11 | 1,379 | 1,379 | 1,339 | 1,369 | 138,129 |
1989/12/08 | 1,359 | 1,399 | 1,349 | 1,349 | 528,495 |
1989/12/07 | 1,319 | 1,369 | 1,309 | 1,339 | 115,108 |
1989/12/06 | 1,309 | 1,359 | 1,309 | 1,359 | 117,110 |
1989/12/05 | 1,309 | 1,349 | 1,299 | 1,299 | 124,116 |
1989/12/04 | 1,349 | 1,369 | 1,349 | 1,349 | 51,048 |
1989/12/01 | 1,369 | 1,379 | 1,339 | 1,339 | 164,154 |
1989/11/30 | 1,319 | 1,389 | 1,319 | 1,379 | 112,105 |
1989/11/29 | 1,339 | 1,349 | 1,339 | 1,339 | 67,063 |
1989/11/28 | 1,339 | 1,389 | 1,329 | 1,329 | 283,265 |
1989/11/27 | 1,309 | 1,339 | 1,309 | 1,309 | 123,115 |
1989/11/24 | 1,309 | 1,329 | 1,309 | 1,319 | 63,059 |
1989/11/22 | 1,329 | 1,329 | 1,309 | 1,329 | 132,124 |
1989/11/21 | 1,309 | 1,349 | 1,309 | 1,349 | 44,041 |
1989/11/20 | 1,359 | 1,379 | 1,329 | 1,329 | 35,033 |
1989/11/17 | 1,389 | 1,389 | 1,359 | 1,379 | 69,065 |
1989/11/16 | 1,369 | 1,389 | 1,339 | 1,389 | 112,105 |
1989/11/15 | 1,349 | 1,369 | 1,339 | 1,349 | 85,080 |
1989/11/14 | 1,359 | 1,369 | 1,329 | 1,329 | 52,049 |
1989/11/13 | 1,379 | 1,389 | 1,349 | 1,349 | 73,068 |
1989/11/10 | 1,359 | 1,389 | 1,349 | 1,389 | 48,045 |
1989/11/09 | 1,399 | 1,399 | 1,349 | 1,399 | 106,099 |
1989/11/08 | 1,369 | 1,399 | 1,369 | 1,369 | 302,283 |
1989/11/07 | 1,409 | 1,409 | 1,349 | 1,349 | 136,127 |
1989/11/06 | 1,449 | 1,449 | 1,379 | 1,399 | 375,351 |
1989/11/02 | 1,279 | 1,459 | 1,279 | 1,439 | 1,148,075 |
1989/11/01 | 1,319 | 1,319 | 1,299 | 1,299 | 113,106 |
1989/10/31 | 1,349 | 1,349 | 1,309 | 1,319 | 84,079 |
1989/10/30 | 1,339 | 1,339 | 1,309 | 1,339 | 64,060 |
1989/10/27 | 1,309 | 1,349 | 1,279 | 1,279 | 336,315 |
1989/10/26 | 1,299 | 1,339 | 1,299 | 1,319 | 94,088 |
1989/10/25 | 1,359 | 1,369 | 1,309 | 1,309 | 151,142 |
1989/10/24 | 1,399 | 1,399 | 1,349 | 1,349 | 159,149 |
1989/10/23 | 1,439 | 1,439 | 1,379 | 1,379 | 194,182 |
1989/10/20 | 1,439 | 1,449 | 1,409 | 1,429 | 863,809 |
1989/10/19 | 1,349 | 1,439 | 1,339 | 1,439 | 952,892 |
1989/10/18 | 1,329 | 1,349 | 1,329 | 1,339 | 252,236 |
1989/10/17 | 1,379 | 1,399 | 1,329 | 1,329 | 294,276 |
1989/10/16 | 1,359 | 1,379 | 1,339 | 1,359 | 470,440 |
1989/10/13 | 1,399 | 1,429 | 1,379 | 1,419 | 769,721 |
1989/10/12 | 1,359 | 1,409 | 1,349 | 1,399 | 877,822 |
1989/10/11 | 1,389 | 1,399 | 1,319 | 1,359 | 900,843 |
1989/10/09 | 1,329 | 1,479 | 1,319 | 1,409 | 3,479,257 |
1989/10/06 | 1,239 | 1,339 | 1,209 | 1,299 | 1,724,615 |
1989/10/05 | 1,209 | 1,259 | 1,179 | 1,219 | 1,923,801 |
1989/10/04 | 1,149 | 1,189 | 1,139 | 1,189 | 1,562,463 |
1989/10/03 | 1,149 | 1,179 | 1,129 | 1,149 | 1,364,277 |
1989/10/02 | 1,129 | 1,139 | 1,109 | 1,139 | 938,879 |
1989/09/29 | 1,069 | 1,099 | 1,059 | 1,089 | 520,487 |
1989/09/28 | 1,049 | 1,059 | 1,039 | 1,059 | 266,249 |
1989/09/27 | 1,049 | 1,059 | 1,029 | 1,029 | 364,341 |
1989/09/26 | 1,029 | 1,059 | 1,019 | 1,029 | 544,510 |
1989/09/25 | 1,029 | 1,049 | 999 | 999 | 57,053 |
1989/09/22 | 1,059 | 1,069 | 1,019 | 1,029 | 369,346 |
1989/09/21 | 989 | 1,069 | 984 | 1,059 | 693,649 |
1989/09/20 | 967 | 977 | 962 | 974 | 140,131 |
1989/09/19 | 962 | 967 | 955 | 967 | 102,096 |
1989/09/18 | 968 | 968 | 954 | 962 | 74,069 |
1989/09/14 | 944 | 967 | 940 | 949 | 241,226 |
1989/09/13 | 964 | 967 | 940 | 940 | 86,081 |
1989/09/12 | 950 | 969 | 950 | 964 | 65,061 |
1989/09/11 | 957 | 964 | 949 | 949 | 76,071 |
1989/09/08 | 949 | 979 | 949 | 967 | 167,156 |
1989/09/07 | 997 | 997 | 959 | 964 | 155,145 |
1989/09/06 | 999 | 1,009 | 983 | 993 | 222,208 |
1989/09/05 | 1,029 | 1,029 | 968 | 984 | 159,149 |
1989/09/04 | 1,019 | 1,049 | 1,009 | 1,009 | 158,148 |
1989/09/01 | 1,049 | 1,049 | 999 | 999 | 329,308 |
1989/08/31 | 1,079 | 1,099 | 1,029 | 1,049 | 742,695 |
1989/08/30 | 1,139 | 1,149 | 1,049 | 1,059 | 3,966,714 |
1989/08/29 | 948 | 1,039 | 948 | 1,039 | 2,395,242 |
1989/08/28 | 939 | 946 | 937 | 937 | 213,200 |
1989/08/25 | 944 | 952 | 929 | 939 | 367,344 |
1989/08/24 | 940 | 946 | 916 | 946 | 193,181 |
1989/08/23 | 933 | 939 | 925 | 939 | 280,262 |
1989/08/22 | 929 | 935 | 919 | 934 | 175,164 |
1989/08/21 | 944 | 944 | 929 | 939 | 182,171 |
1989/08/18 | 908 | 949 | 908 | 944 | 752,705 |
1989/08/17 | 899 | 914 | 894 | 902 | 172,161 |
1989/08/16 | 879 | 908 | 879 | 908 | 179,168 |
1989/08/15 | 880 | 880 | 869 | 878 | 89,083 |
1989/08/14 | 889 | 894 | 880 | 880 | 96,090 |
1989/08/11 | 902 | 903 | 890 | 894 | 140,131 |
1989/08/10 | 909 | 911 | 898 | 903 | 182,171 |
1989/08/09 | 918 | 922 | 909 | 909 | 228,214 |
1989/08/08 | 924 | 937 | 914 | 919 | 625,586 |
1989/08/07 | 923 | 946 | 914 | 917 | 1,079,010 |
1989/08/04 | 884 | 904 | 874 | 903 | 1,089,020 |
1989/08/03 | 870 | 870 | 859 | 865 | 233,218 |
1989/08/02 | 842 | 854 | 840 | 850 | 179,168 |
1989/08/01 | 839 | 843 | 838 | 842 | 90,084 |
1989/07/31 | 844 | 844 | 829 | 829 | 69,065 |
1989/07/28 | 839 | 844 | 833 | 839 | 57,053 |
1989/07/27 | 839 | 843 | 835 | 839 | 49,046 |
1989/07/26 | 839 | 839 | 839 | 839 | 37,035 |
1989/07/25 | 828 | 849 | 828 | 839 | 51,048 |
1989/07/24 | 827 | 834 | 824 | 829 | 26,024 |
1989/07/21 | 829 | 829 | 819 | 829 | 22,021 |
1989/07/20 | 827 | 829 | 827 | 829 | 8,007 |
1989/07/19 | 818 | 828 | 818 | 828 | 22,021 |
1989/07/18 | 807 | 820 | 805 | 818 | 55,052 |
1989/07/17 | 809 | 809 | 804 | 807 | 29,027 |
1989/07/14 | 804 | 809 | 804 | 809 | 17,016 |
1989/07/13 | 807 | 809 | 799 | 807 | 43,040 |
1989/07/12 | 806 | 809 | 806 | 809 | 15,014 |
1989/07/11 | 810 | 811 | 809 | 810 | 12,011 |
1989/07/10 | 810 | 810 | 810 | 810 | 15,014 |
1989/07/07 | 817 | 817 | 811 | 811 | 13,012 |
1989/07/06 | 809 | 811 | 808 | 811 | 27,025 |
1989/07/05 | 804 | 808 | 804 | 808 | 21,020 |
1989/07/04 | 810 | 811 | 804 | 804 | 31,029 |
1989/07/03 | 810 | 810 | 809 | 809 | 14,013 |
1989/06/30 | 823 | 823 | 810 | 810 | 11,010 |
1989/06/29 | 824 | 824 | 809 | 809 | 21,020 |
1989/06/28 | 829 | 829 | 819 | 819 | 83,078 |
1989/06/27 | 831 | 834 | 817 | 834 | 76,071 |
1989/06/26 | 823 | 831 | 822 | 831 | 27,025 |
1989/06/23 | 833 | 833 | 819 | 819 | 23,022 |
1989/06/22 | 834 | 834 | 829 | 833 | 28,026 |
1989/06/21 | 835 | 836 | 819 | 834 | 23,022 |
1989/06/20 | 831 | 837 | 831 | 834 | 45,042 |
1989/06/19 | 829 | 834 | 829 | 831 | 33,031 |
1989/06/16 | 834 | 839 | 829 | 829 | 88,082 |
1989/06/15 | 834 | 835 | 819 | 825 | 39,037 |
1989/06/14 | 830 | 834 | 826 | 834 | 20,019 |
1989/06/13 | 827 | 833 | 825 | 825 | 29,027 |
1989/06/12 | 828 | 828 | 824 | 827 | 21,020 |
1989/06/09 | 829 | 829 | 822 | 822 | 20,019 |
1989/06/08 | 824 | 829 | 819 | 829 | 19,018 |
1989/06/07 | 829 | 829 | 819 | 819 | 20,019 |
1989/06/06 | 837 | 837 | 819 | 819 | 32,030 |
1989/06/05 | 837 | 838 | 837 | 837 | 29,027 |
1989/06/02 | 839 | 839 | 836 | 837 | 41,038 |
1989/06/01 | 839 | 840 | 835 | 835 | 33,031 |
1989/05/31 | 834 | 843 | 834 | 834 | 83,078 |
1989/05/30 | 826 | 836 | 826 | 835 | 29,027 |
1989/05/29 | 813 | 824 | 809 | 823 | 32,030 |
1989/05/26 | 805 | 813 | 802 | 807 | 65,061 |
1989/05/25 | 804 | 804 | 799 | 799 | 194,182 |
1989/05/24 | 799 | 824 | 799 | 824 | 172,161 |
1989/05/23 | 809 | 809 | 796 | 796 | 201,188 |
1989/05/22 | 809 | 814 | 807 | 807 | 53,050 |
1989/05/19 | 820 | 820 | 796 | 796 | 300,281 |
1989/05/18 | 819 | 824 | 814 | 816 | 26,024 |
1989/05/17 | 819 | 819 | 814 | 814 | 30,028 |
1989/05/16 | 815 | 819 | 814 | 814 | 27,025 |
1989/05/15 | 814 | 820 | 810 | 810 | 35,033 |
1989/05/12 | 831 | 838 | 801 | 805 | 159,149 |
1989/05/11 | 835 | 838 | 827 | 838 | 22,021 |
1989/05/10 | 842 | 842 | 829 | 830 | 32,030 |
1989/05/09 | 828 | 843 | 825 | 842 | 47,044 |
1989/05/08 | 814 | 829 | 814 | 829 | 39,037 |
1989/05/02 | 813 | 828 | 813 | 814 | 29,027 |
1989/05/01 | 799 | 813 | 799 | 813 | 18,017 |
1989/04/28 | 804 | 809 | 804 | 808 | 26,024 |
1989/04/27 | 808 | 809 | 804 | 808 | 27,025 |
1989/04/26 | 809 | 809 | 804 | 804 | 32,030 |
1989/04/25 | 813 | 813 | 813 | 813 | 11,010 |
1989/04/24 | 809 | 818 | 809 | 818 | 3,003 |
1989/04/21 | 813 | 819 | 813 | 819 | 23,022 |
1989/04/20 | 832 | 832 | 829 | 829 | 11,010 |
1989/04/18 | 839 | 844 | 839 | 844 | 2,002 |
1989/04/17 | 834 | 848 | 834 | 848 | 16,015 |
1989/04/14 | 829 | 849 | 829 | 839 | 14,013 |
1989/04/13 | 829 | 829 | 829 | 829 | 8,007 |
1989/04/12 | 844 | 844 | 829 | 830 | 9,008 |
1989/04/11 | 844 | 844 | 844 | 844 | 1,001 |
1989/04/10 | 844 | 844 | 844 | 844 | 6,006 |
1989/04/07 | 829 | 844 | 829 | 834 | 7,007 |
1989/04/06 | 844 | 858 | 839 | 839 | 20,019 |
1989/04/05 | 843 | 849 | 843 | 849 | 7,007 |
1989/04/04 | 843 | 844 | 843 | 843 | 7,007 |
1989/04/03 | 848 | 848 | 848 | 848 | 2,002 |
1989/03/31 | 828 | 849 | 828 | 849 | 12,011 |
1989/03/30 | 833 | 833 | 819 | 824 | 8,007 |
1989/03/29 | 799 | 829 | 794 | 829 | 35,033 |
1989/03/28 | 828 | 834 | 828 | 834 | 6,006 |
1989/03/28 | 1 -> 1.10 分割 | ||||
1989/03/27 | 914 | 919 | 913 | 913 | 26,024 |
1989/03/24 | 934 | 934 | 914 | 914 | 47,044 |
1989/03/23 | 934 | 934 | 934 | 934 | 11,010 |
1989/03/22 | 944 | 944 | 919 | 919 | 17,016 |
1989/03/20 | 948 | 949 | 944 | 949 | 41,038 |
1989/03/17 | 949 | 949 | 942 | 949 | 53,050 |
1989/03/16 | 944 | 949 | 944 | 949 | 25,023 |
1989/03/15 | 938 | 944 | 929 | 944 | 82,077 |
1989/03/14 | 919 | 939 | 918 | 939 | 98,092 |
1989/03/13 | 914 | 918 | 899 | 918 | 35,033 |
1989/03/10 | 918 | 919 | 918 | 919 | 4,004 |
1989/03/09 | 909 | 919 | 899 | 919 | 5,005 |
1989/03/08 | 908 | 915 | 908 | 915 | 5,005 |
1989/03/07 | 905 | 915 | 905 | 915 | 19,018 |
1989/03/06 | 915 | 915 | 915 | 915 | 8,007 |
1989/03/03 | 909 | 915 | 909 | 915 | 4,004 |
1989/03/02 | 902 | 902 | 902 | 902 | 5,005 |
1989/03/01 | 903 | 903 | 903 | 903 | 7,007 |
1989/02/28 | 919 | 919 | 913 | 913 | 13,012 |
1989/02/27 | 919 | 919 | 919 | 919 | 6,006 |
1989/02/23 | 924 | 924 | 923 | 923 | 9,008 |
1989/02/22 | 924 | 924 | 924 | 924 | 8,007 |
1989/02/21 | 924 | 924 | 924 | 924 | 11,010 |
1989/02/20 | 929 | 929 | 924 | 924 | 3,003 |
1989/02/17 | 908 | 935 | 908 | 929 | 40,037 |
1989/02/16 | 934 | 934 | 934 | 934 | 1,001 |
1989/02/15 | 929 | 935 | 929 | 935 | 31,029 |
1989/02/14 | 937 | 937 | 935 | 935 | 2,002 |
1989/02/13 | 938 | 939 | 938 | 939 | 10,009 |
1989/02/10 | 929 | 939 | 929 | 939 | 33,031 |
1989/02/09 | 928 | 939 | 928 | 939 | 37,035 |
1989/02/08 | 909 | 929 | 904 | 929 | 44,041 |
1989/02/07 | 914 | 929 | 914 | 917 | 21,020 |
1989/02/06 | 899 | 929 | 899 | 929 | 25,023 |
1989/02/03 | 909 | 909 | 909 | 909 | 4,004 |
1989/02/02 | 924 | 924 | 909 | 909 | 4,004 |
1989/02/01 | 938 | 938 | 938 | 938 | 2,002 |
1989/01/31 | 929 | 929 | 929 | 929 | 83,078 |
1989/01/30 | 929 | 929 | 929 | 929 | 21,020 |
1989/01/28 | 929 | 939 | 929 | 929 | 55,052 |
1989/01/27 | 939 | 944 | 929 | 929 | 55,052 |
1989/01/26 | 919 | 929 | 919 | 929 | 25,023 |
1989/01/25 | 939 | 939 | 919 | 919 | 154,144 |
1989/01/24 | 914 | 939 | 914 | 939 | 70,066 |
1989/01/23 | 914 | 914 | 914 | 914 | 2,002 |
1989/01/20 | 918 | 918 | 908 | 914 | 11,010 |
1989/01/19 | 918 | 919 | 918 | 919 | 6,006 |
1989/01/18 | 923 | 923 | 922 | 922 | 55,052 |
1989/01/17 | 919 | 923 | 919 | 923 | 21,020 |
1989/01/13 | 900 | 922 | 900 | 922 | 41,038 |
1989/01/12 | 920 | 924 | 899 | 899 | 44,041 |
1989/01/11 | 919 | 924 | 909 | 923 | 56,052 |
1989/01/10 | 899 | 924 | 899 | 909 | 55,052 |
1989/01/09 | 889 | 899 | 889 | 899 | 51,048 |
1989/01/06 | 884 | 894 | 879 | 889 | 64,060 |
1989/01/05 | 888 | 888 | 885 | 886 | 23,022 |
1989/01/04 | 886 | 889 | 886 | 889 | 11,010 |