日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 690 700 690 690 38,000
1990/12/27 675 700 675 700 36,000
1990/12/26 655 665 655 665 66,000
1990/12/25 698 698 665 665 25,000
1990/12/21 700 700 690 700 31,000
1990/12/20 740 744 700 700 103,000
1990/12/19 719 740 709 740 138,000
1990/12/18 680 700 680 700 65,000
1990/12/17 690 699 680 680 56,000
1990/12/14 656 670 656 670 91,000
1990/12/13 670 680 670 672 35,000
1990/12/12 670 695 670 685 11,000
1990/12/11 666 675 666 670 54,000
1990/12/10 685 685 665 665 41,000
1990/12/07 660 671 655 665 65,000
1990/12/06 670 675 655 655 35,000
1990/12/05 655 659 655 655 18,000
1990/12/04 682 682 660 660 38,000
1990/12/03 680 681 675 681 19,000
1990/11/30 665 668 665 668 75,000
1990/11/28 780 780 755 755 25,000
1990/11/27 760 770 759 770 211,000
1990/11/26 750 760 740 750 90,000
1990/11/22 705 751 705 751 105,000
1990/11/21 695 708 680 708 34,000
1990/11/20 720 720 695 710 42,000
1990/11/19 686 710 686 710 20,000
1990/11/16 675 676 655 666 66,000
1990/11/15 710 720 670 670 45,000
1990/11/14 671 720 671 710 51,000
1990/11/13 660 666 650 650 27,000
1990/11/09 645 650 640 650 36,000
1990/11/08 681 681 675 675 11,000
1990/11/07 695 695 674 674 49,000
1990/11/06 734 734 700 700 32,000
1990/11/05 720 720 715 719 16,000
1990/11/02 728 728 720 720 76,000
1990/11/01 750 750 749 749 24,000
1990/10/31 760 775 760 774 56,000
1990/10/30 778 778 754 766 23,000
1990/10/29 790 797 780 784 64,000
1990/10/26 820 820 790 798 97,000
1990/10/25 780 811 780 810 119,000
1990/10/24 779 795 760 760 128,000
1990/10/23 779 780 776 780 63,000
1990/10/22 756 780 750 780 17,000
1990/10/19 731 766 731 766 61,000
1990/10/18 720 730 719 730 91,000
1990/10/17 720 736 717 717 94,000
1990/10/16 703 730 703 710 72,000
1990/10/15 730 731 710 710 75,000
1990/10/12 740 750 730 730 24,000
1990/10/11 762 762 750 750 56,000
1990/10/09 770 780 761 772 110,000
1990/10/08 770 770 745 760 89,000
1990/10/05 750 780 750 774 171,000
1990/10/04 680 745 680 740 239,000
1990/10/03 660 680 660 671 69,000
1990/10/02 640 650 630 649 103,000
1990/09/28 630 651 615 650 144,000
1990/09/27 650 650 630 630 73,000
1990/09/26 670 685 650 650 32,000
1990/09/25 661 676 650 670 47,000
1990/09/21 685 685 661 670 47,000
1990/09/20 698 698 685 690 85,000
1990/09/19 675 699 675 699 65,000
1990/09/18 690 690 665 681 58,000
1990/09/17 685 699 671 690 41,000
1990/09/14 670 691 669 680 105,000
1990/09/13 690 690 670 670 87,000
1990/09/12 690 715 690 700 45,000
1990/09/11 709 720 700 700 39,000
1990/09/10 690 690 690 690 119,000
1990/09/07 653 669 637 669 155,000
1990/09/06 690 700 663 663 89,000
1990/09/05 730 730 680 700 75,000
1990/09/04 730 745 730 730 59,000
1990/09/03 745 745 730 735 50,000
1990/08/31 730 755 730 755 95,000
1990/08/30 730 750 719 730 107,000
1990/08/29 750 750 730 730 39,000
1990/08/28 740 750 730 750 117,000
1990/08/27 730 739 730 730 132,000
1990/08/24 745 760 744 744 67,000
1990/08/23 790 790 745 749 92,000
1990/08/22 780 790 780 790 51,000
1990/08/21 811 840 801 840 53,000
1990/08/20 800 800 790 790 15,000
1990/08/17 851 851 816 816 25,000
1990/08/16 860 871 860 860 68,000
1990/08/14 780 790 780 780 45,000
1990/08/13 810 810 780 780 42,000
1990/08/10 811 816 810 810 50,000
1990/08/09 810 812 805 810 32,000
1990/08/08 801 801 801 801 15,000
1990/08/07 850 850 800 800 52,000
1990/08/06 899 899 870 870 15,000
1990/08/03 900 920 889 900 39,000
1990/08/02 921 921 900 900 40,000
1990/08/01 950 950 921 921 28,000
1990/07/31 940 950 933 933 12,000
1990/07/30 930 930 930 930 63,000
1990/07/27 970 970 930 930 124,000
1990/07/26 941 960 941 950 84,000
1990/07/25 951 954 950 951 100,000
1990/07/24 954 955 950 950 90,000
1990/07/23 990 990 975 975 19,000
1990/07/20 980 990 975 975 110,000
1990/07/19 970 980 970 975 101,000
1990/07/18 950 969 950 969 63,000
1990/07/17 950 960 940 950 42,000
1990/07/16 945 950 945 950 26,000
1990/07/13 910 928 910 910 41,000
1990/07/12 910 911 901 910 37,000
1990/07/11 910 911 910 910 42,000
1990/07/10 900 910 900 910 63,000
1990/07/09 906 906 900 905 190,000
1990/07/06 903 906 903 906 33,000
1990/07/05 903 910 901 903 93,000
1990/07/04 901 920 900 902 118,000
1990/07/03 930 931 900 900 98,000
1990/07/02 920 930 900 930 82,000
1990/06/29 915 920 905 910 71,000
1990/06/28 945 945 910 910 30,000
1990/06/27 920 945 910 945 112,000
1990/06/26 940 940 929 930 35,000
1990/06/25 960 960 960 960 12,000
1990/06/22 949 960 931 960 94,000
1990/06/21 949 953 940 949 68,000
1990/06/20 949 955 945 955 24,000
1990/06/19 975 975 959 959 66,000
1990/06/18 982 986 975 975 108,000
1990/06/15 982 983 981 982 15,000
1990/06/14 995 995 970 970 52,000
1990/06/13 990 1,000 990 995 85,000
1990/06/12 970 989 970 972 16,000
1990/06/11 970 991 970 990 25,000
1990/06/08 972 990 972 980 75,000
1990/06/07 980 999 970 990 81,000
1990/06/06 980 985 970 985 31,000
1990/06/05 990 990 970 970 40,000
1990/06/04 1,000 1,000 975 975 16,000
1990/06/01 980 991 972 990 72,000
1990/05/31 990 990 970 980 65,000
1990/05/30 1,000 1,010 990 990 53,000
1990/05/29 1,010 1,020 999 999 22,000
1990/05/28 1,010 1,020 1,010 1,020 40,000
1990/05/25 1,000 1,010 999 1,010 54,000
1990/05/24 970 1,000 970 1,000 51,000
1990/05/23 1,000 1,000 980 980 117,000
1990/05/22 1,000 1,000 985 990 66,000
1990/05/21 1,000 1,000 1,000 1,000 5,000
1990/05/18 1,030 1,030 1,000 1,000 64,000
1990/05/17 1,010 1,030 1,010 1,010 34,000
1990/05/16 1,050 1,050 1,010 1,010 45,000
1990/05/15 1,040 1,060 1,020 1,040 240,000
1990/05/14 1,000 1,050 1,000 1,040 133,000
1990/05/11 960 1,010 949 1,010 176,000
1990/05/10 930 960 930 960 26,000
1990/05/09 941 950 930 950 56,000
1990/05/08 912 951 912 951 52,000
1990/05/07 929 929 920 922 34,000
1990/05/02 880 920 880 920 106,000
1990/05/01 888 888 880 880 24,000
1990/04/27 895 899 885 898 29,000
1990/04/26 900 900 890 899 72,000
1990/04/25 914 914 890 890 37,000
1990/04/24 910 912 891 912 86,000
1990/04/23 919 919 900 914 20,000
1990/04/20 900 932 900 929 154,000
1990/04/19 915 915 890 890 151,000
1990/04/18 885 900 880 895 54,000
1990/04/17 880 890 880 880 61,000
1990/04/16 900 900 890 890 83,000
1990/04/13 935 942 915 915 89,000
1990/04/12 955 955 950 952 88,000
1990/04/11 932 978 930 965 84,000
1990/04/10 891 892 885 892 138,000
1990/04/09 881 881 881 881 67,000
1990/04/06 736 736 736 736 69,000
1990/04/05 724 725 720 724 288,000
1990/04/04 819 820 811 814 152,000
1990/04/03 940 951 930 930 80,000
1990/03/30 1,030 1,060 1,030 1,030 58,000
1990/03/29 1,080 1,100 1,030 1,030 66,000
1990/03/28 1,100 1,140 1,100 1,110 24,000
1990/03/27 1,090 1,160 1,090 1,160 52,000
1990/03/26 1,070 1,120 1,070 1,120 57,000
1990/03/23 1,110 1,110 1,000 1,050 131,000
1990/03/22 1,020 1,030 1,020 1,030 79,000
1990/03/20 1,210 1,250 1,140 1,140 84,000
1990/03/19 1,290 1,290 1,220 1,220 136,000
1990/03/16 1,310 1,310 1,280 1,290 75,000
1990/03/15 1,290 1,300 1,280 1,300 49,000
1990/03/14 1,290 1,300 1,280 1,290 42,000
1990/03/13 1,300 1,300 1,280 1,300 88,000
1990/03/12 1,380 1,380 1,290 1,320 92,000
1990/03/09 1,400 1,400 1,360 1,360 426,000
1990/03/08 1,320 1,390 1,320 1,380 444,000
1990/03/07 1,400 1,400 1,340 1,340 487,000
1990/03/06 1,290 1,400 1,290 1,390 689,000
1990/03/05 1,310 1,310 1,290 1,300 63,000
1990/03/02 1,330 1,340 1,280 1,310 208,000
1990/03/01 1,170 1,350 1,160 1,340 226,000
1990/02/28 1,130 1,160 1,130 1,150 86,000
1990/02/27 1,120 1,130 1,050 1,080 106,000
1990/02/26 1,160 1,160 1,120 1,120 85,000
1990/02/23 1,170 1,180 1,150 1,160 65,000
1990/02/22 1,140 1,200 1,130 1,150 120,000
1990/02/21 1,200 1,200 1,130 1,140 126,000
1990/02/20 1,230 1,230 1,200 1,210 17,000
1990/02/19 1,250 1,250 1,250 1,250 19,000
1990/02/16 1,290 1,300 1,260 1,260 55,000
1990/02/15 1,280 1,290 1,280 1,290 26,000
1990/02/14 1,280 1,280 1,260 1,280 56,000
1990/02/13 1,290 1,290 1,260 1,280 5,000
1990/02/09 1,290 1,300 1,280 1,280 60,000
1990/02/08 1,290 1,290 1,290 1,290 27,000
1990/02/07 1,300 1,300 1,280 1,280 65,000
1990/02/06 1,300 1,300 1,290 1,300 19,000
1990/02/05 1,290 1,300 1,290 1,300 37,000
1990/02/02 1,280 1,290 1,260 1,270 55,000
1990/02/01 1,280 1,290 1,270 1,280 19,000
1990/01/31 1,270 1,280 1,250 1,280 43,000
1990/01/30 1,260 1,280 1,260 1,280 82,000
1990/01/29 1,270 1,290 1,230 1,260 91,000
1990/01/26 1,330 1,350 1,250 1,290 143,000
1990/01/26 1 -> 1.06 分割
1990/01/25 1,309 1,359 1,309 1,359 220,206
1990/01/24 1,329 1,339 1,309 1,309 123,115
1990/01/23 1,349 1,349 1,329 1,329 52,049
1990/01/22 1,349 1,369 1,339 1,349 64,060
1990/01/19 1,329 1,349 1,309 1,339 81,076
1990/01/18 1,379 1,399 1,359 1,359 62,058
1990/01/17 1,379 1,409 1,379 1,399 87,082
1990/01/16 1,439 1,439 1,399 1,399 94,088
1990/01/12 1,449 1,459 1,439 1,439 144,135
1990/01/11 1,449 1,489 1,439 1,439 182,171
1990/01/10 1,499 1,499 1,429 1,439 155,145
1990/01/09 1,509 1,519 1,479 1,479 558,523
1990/01/08 1,519 1,529 1,469 1,509 254,238
1990/01/05 1,489 1,539 1,479 1,509 1,095,025
1990/01/04 1,459 1,479 1,459 1,469 364,341

このページの先頭へ