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 |
---|---|---|---|---|---|
1992/12/30 | 480 | 480 | 475 | 476 | 43,000 |
1992/12/29 | 510 | 510 | 510 | 510 | 2,000 |
1992/12/28 | 513 | 513 | 513 | 513 | 40,000 |
1992/12/25 | 509 | 510 | 509 | 510 | 15,000 |
1992/12/24 | 513 | 513 | 510 | 510 | 28,000 |
1992/12/22 | 512 | 512 | 510 | 510 | 6,000 |
1992/12/21 | 510 | 512 | 510 | 512 | 7,000 |
1992/12/18 | 513 | 513 | 512 | 512 | 19,000 |
1992/12/17 | 505 | 513 | 505 | 513 | 59,000 |
1992/12/16 | 500 | 505 | 500 | 505 | 44,000 |
1992/12/15 | 495 | 495 | 495 | 495 | 22,000 |
1992/12/14 | 495 | 495 | 495 | 495 | 3,000 |
1992/12/11 | 490 | 495 | 490 | 495 | 77,000 |
1992/12/10 | 490 | 490 | 490 | 490 | 13,000 |
1992/12/09 | 490 | 490 | 480 | 490 | 8,000 |
1992/12/08 | 480 | 480 | 480 | 480 | 2,000 |
1992/12/07 | 480 | 480 | 480 | 480 | 2,000 |
1992/12/04 | 489 | 490 | 483 | 490 | 4,000 |
1992/12/03 | 500 | 500 | 500 | 500 | 7,000 |
1992/12/02 | 490 | 495 | 490 | 495 | 4,000 |
1992/12/01 | 510 | 520 | 500 | 500 | 11,000 |
1992/11/30 | 511 | 511 | 510 | 510 | 13,000 |
1992/11/27 | 511 | 511 | 509 | 510 | 22,000 |
1992/11/26 | 484 | 511 | 480 | 511 | 24,000 |
1992/11/25 | 480 | 480 | 480 | 480 | 2,000 |
1992/11/24 | 486 | 490 | 480 | 480 | 15,000 |
1992/11/20 | 489 | 489 | 486 | 486 | 9,000 |
1992/11/19 | 489 | 495 | 489 | 494 | 47,000 |
1992/11/18 | 463 | 468 | 463 | 468 | 3,000 |
1992/11/17 | 468 | 468 | 463 | 463 | 30,000 |
1992/11/16 | 468 | 468 | 468 | 468 | 2,000 |
1992/11/13 | 470 | 470 | 464 | 468 | 27,000 |
1992/11/12 | 478 | 478 | 465 | 465 | 11,000 |
1992/11/11 | 478 | 478 | 478 | 478 | 13,000 |
1992/11/10 | 478 | 478 | 478 | 478 | 7,000 |
1992/11/09 | 480 | 480 | 478 | 478 | 7,000 |
1992/11/06 | 480 | 480 | 480 | 480 | 7,000 |
1992/11/05 | 480 | 480 | 480 | 480 | 1,000 |
1992/11/04 | 478 | 479 | 478 | 479 | 8,000 |
1992/11/02 | 479 | 479 | 478 | 478 | 6,000 |
1992/10/30 | 480 | 480 | 478 | 478 | 7,000 |
1992/10/29 | 483 | 483 | 480 | 480 | 10,000 |
1992/10/28 | 484 | 485 | 483 | 483 | 5,000 |
1992/10/27 | 490 | 490 | 483 | 485 | 4,000 |
1992/10/26 | 500 | 500 | 490 | 490 | 8,000 |
1992/10/23 | 504 | 505 | 500 | 505 | 19,000 |
1992/10/22 | 504 | 505 | 504 | 504 | 17,000 |
1992/10/21 | 503 | 504 | 501 | 504 | 14,000 |
1992/10/20 | 500 | 501 | 499 | 501 | 18,000 |
1992/10/19 | 499 | 499 | 499 | 499 | 9,000 |
1992/10/16 | 499 | 499 | 499 | 499 | 2,000 |
1992/10/15 | 484 | 490 | 484 | 490 | 6,000 |
1992/10/13 | 483 | 483 | 482 | 483 | 8,000 |
1992/10/12 | 476 | 481 | 476 | 481 | 10,000 |
1992/10/09 | 488 | 488 | 478 | 481 | 20,000 |
1992/10/08 | 508 | 508 | 508 | 508 | 1,000 |
1992/10/07 | 508 | 508 | 508 | 508 | 12,000 |
1992/10/06 | 486 | 486 | 486 | 486 | 10,000 |
1992/10/02 | 500 | 500 | 486 | 486 | 27,000 |
1992/10/01 | 510 | 513 | 486 | 486 | 30,000 |
1992/09/30 | 500 | 513 | 500 | 510 | 13,000 |
1992/09/29 | 500 | 502 | 500 | 500 | 12,000 |
1992/09/28 | 520 | 520 | 520 | 520 | 1,000 |
1992/09/25 | 510 | 510 | 500 | 505 | 25,000 |
1992/09/24 | 516 | 520 | 505 | 505 | 43,000 |
1992/09/22 | 520 | 520 | 510 | 510 | 28,000 |
1992/09/21 | 527 | 530 | 505 | 520 | 41,000 |
1992/09/18 | 515 | 527 | 515 | 527 | 9,000 |
1992/09/17 | 515 | 527 | 514 | 514 | 27,000 |
1992/09/16 | 544 | 544 | 510 | 511 | 40,000 |
1992/09/14 | 506 | 544 | 506 | 544 | 17,000 |
1992/09/11 | 548 | 548 | 501 | 505 | 81,000 |
1992/09/10 | 538 | 550 | 538 | 548 | 45,000 |
1992/09/09 | 510 | 538 | 510 | 538 | 14,000 |
1992/09/08 | 530 | 530 | 525 | 530 | 36,000 |
1992/09/07 | 549 | 550 | 530 | 530 | 18,000 |
1992/09/04 | 520 | 550 | 520 | 550 | 35,000 |
1992/09/03 | 510 | 520 | 510 | 520 | 116,000 |
1992/09/02 | 510 | 515 | 510 | 510 | 60,000 |
1992/09/01 | 520 | 520 | 520 | 520 | 11,000 |
1992/08/31 | 550 | 550 | 548 | 550 | 38,000 |
1992/08/28 | 513 | 550 | 513 | 550 | 59,000 |
1992/08/27 | 505 | 530 | 505 | 515 | 38,000 |
1992/08/26 | 504 | 505 | 504 | 505 | 8,000 |
1992/08/25 | 501 | 501 | 488 | 488 | 24,000 |
1992/08/24 | 530 | 530 | 519 | 519 | 16,000 |
1992/08/21 | 520 | 530 | 520 | 530 | 31,000 |
1992/08/20 | 493 | 520 | 493 | 520 | 35,000 |
1992/08/19 | 497 | 510 | 493 | 510 | 31,000 |
1992/08/18 | 481 | 485 | 481 | 481 | 35,000 |
1992/08/17 | 481 | 481 | 480 | 481 | 62,000 |
1992/08/14 | 500 | 500 | 480 | 480 | 13,000 |
1992/08/13 | 500 | 510 | 499 | 500 | 39,000 |
1992/08/12 | 494 | 504 | 490 | 500 | 23,000 |
1992/08/11 | 499 | 499 | 491 | 495 | 27,000 |
1992/08/10 | 523 | 523 | 523 | 523 | 4,000 |
1992/08/07 | 525 | 525 | 525 | 525 | 48,000 |
1992/08/06 | 531 | 531 | 528 | 530 | 30,000 |
1992/08/05 | 527 | 535 | 527 | 530 | 53,000 |
1992/08/04 | 526 | 529 | 520 | 529 | 33,000 |
1992/08/03 | 528 | 528 | 528 | 528 | 11,000 |
1992/07/31 | 521 | 530 | 520 | 530 | 6,000 |
1992/07/30 | 501 | 520 | 501 | 520 | 7,000 |
1992/07/29 | 500 | 500 | 490 | 500 | 6,000 |
1992/07/28 | 490 | 500 | 485 | 500 | 14,000 |
1992/07/27 | 500 | 500 | 500 | 500 | 18,000 |
1992/07/24 | 500 | 500 | 500 | 500 | 4,000 |
1992/07/23 | 490 | 490 | 490 | 490 | 19,000 |
1992/07/22 | 498 | 498 | 490 | 490 | 47,000 |
1992/07/21 | 491 | 497 | 490 | 497 | 18,000 |
1992/07/20 | 490 | 490 | 490 | 490 | 29,000 |
1992/07/17 | 530 | 530 | 530 | 530 | 12,000 |
1992/07/16 | 540 | 540 | 538 | 538 | 37,000 |
1992/07/15 | 540 | 540 | 540 | 540 | 33,000 |
1992/07/14 | 540 | 540 | 520 | 520 | 5,000 |
1992/07/13 | 515 | 550 | 515 | 550 | 35,000 |
1992/07/10 | 525 | 525 | 515 | 525 | 22,000 |
1992/07/09 | 525 | 525 | 525 | 525 | 45,000 |
1992/07/08 | 506 | 515 | 506 | 515 | 14,000 |
1992/07/07 | 516 | 516 | 516 | 516 | 5,000 |
1992/07/06 | 518 | 518 | 518 | 518 | 8,000 |
1992/07/03 | 521 | 533 | 521 | 521 | 31,000 |
1992/07/02 | 500 | 521 | 500 | 521 | 24,000 |
1992/07/01 | 495 | 500 | 485 | 500 | 14,000 |
1992/06/30 | 485 | 495 | 485 | 495 | 13,000 |
1992/06/29 | 485 | 485 | 485 | 485 | 4,000 |
1992/06/26 | 495 | 495 | 485 | 485 | 9,000 |
1992/06/25 | 486 | 490 | 481 | 490 | 27,000 |
1992/06/24 | 480 | 481 | 480 | 481 | 15,000 |
1992/06/23 | 475 | 475 | 447 | 447 | 25,000 |
1992/06/22 | 491 | 491 | 490 | 490 | 13,000 |
1992/06/19 | 485 | 490 | 485 | 490 | 12,000 |
1992/06/18 | 485 | 485 | 480 | 480 | 157,000 |
1992/06/17 | 485 | 485 | 485 | 485 | 73,000 |
1992/06/16 | 480 | 483 | 475 | 483 | 32,000 |
1992/06/15 | 490 | 490 | 480 | 480 | 50,000 |
1992/06/12 | 511 | 511 | 490 | 490 | 70,000 |
1992/06/11 | 500 | 501 | 500 | 501 | 9,000 |
1992/06/10 | 500 | 500 | 495 | 495 | 27,000 |
1992/06/09 | 500 | 500 | 500 | 500 | 15,000 |
1992/06/08 | 500 | 500 | 495 | 495 | 23,000 |
1992/06/05 | 504 | 504 | 500 | 500 | 20,000 |
1992/06/04 | 510 | 510 | 505 | 505 | 15,000 |
1992/06/03 | 517 | 527 | 502 | 502 | 37,000 |
1992/06/02 | 515 | 522 | 512 | 512 | 16,000 |
1992/06/01 | 530 | 530 | 515 | 515 | 17,000 |
1992/05/29 | 520 | 525 | 516 | 525 | 41,000 |
1992/05/28 | 531 | 531 | 515 | 520 | 21,000 |
1992/05/27 | 548 | 548 | 543 | 543 | 12,000 |
1992/05/26 | 550 | 550 | 550 | 550 | 6,000 |
1992/05/25 | 550 | 550 | 550 | 550 | 3,000 |
1992/05/22 | 550 | 550 | 540 | 540 | 13,000 |
1992/05/21 | 550 | 550 | 549 | 550 | 15,000 |
1992/05/20 | 520 | 540 | 520 | 530 | 29,000 |
1992/05/19 | 510 | 520 | 510 | 520 | 12,000 |
1992/05/18 | 522 | 522 | 510 | 510 | 9,000 |
1992/05/15 | 525 | 526 | 518 | 525 | 54,000 |
1992/05/14 | 525 | 525 | 525 | 525 | 8,000 |
1992/05/13 | 525 | 525 | 525 | 525 | 6,000 |
1992/05/12 | 520 | 540 | 520 | 540 | 2,000 |
1992/05/11 | 523 | 523 | 520 | 520 | 7,000 |
1992/05/08 | 528 | 530 | 513 | 513 | 25,000 |
1992/05/07 | 520 | 530 | 520 | 530 | 15,000 |
1992/05/06 | 500 | 530 | 500 | 520 | 28,000 |
1992/05/01 | 510 | 510 | 510 | 510 | 2,000 |
1992/04/30 | 520 | 520 | 520 | 520 | 9,000 |
1992/04/28 | 510 | 520 | 510 | 520 | 17,000 |
1992/04/27 | 536 | 536 | 520 | 520 | 17,000 |
1992/04/24 | 539 | 539 | 539 | 539 | 11,000 |
1992/04/23 | 495 | 495 | 493 | 493 | 23,000 |
1992/04/22 | 491 | 495 | 490 | 495 | 14,000 |
1992/04/21 | 510 | 510 | 486 | 486 | 38,000 |
1992/04/20 | 520 | 525 | 510 | 525 | 52,000 |
1992/04/17 | 525 | 526 | 525 | 525 | 34,000 |
1992/04/16 | 521 | 522 | 521 | 521 | 13,000 |
1992/04/15 | 513 | 521 | 513 | 521 | 12,000 |
1992/04/14 | 510 | 512 | 506 | 512 | 19,000 |
1992/04/13 | 510 | 520 | 500 | 510 | 65,000 |
1992/04/10 | 495 | 511 | 495 | 501 | 27,000 |
1992/04/09 | 495 | 501 | 480 | 485 | 78,000 |
1992/04/08 | 502 | 502 | 490 | 490 | 98,000 |
1992/04/07 | 530 | 530 | 501 | 504 | 51,000 |
1992/04/06 | 551 | 555 | 540 | 550 | 32,000 |
1992/04/03 | 535 | 550 | 535 | 550 | 106,000 |
1992/03/31 | 655 | 655 | 655 | 655 | 9,000 |
1992/03/30 | 665 | 665 | 655 | 665 | 47,000 |
1992/03/27 | 669 | 669 | 669 | 669 | 21,000 |
1992/03/26 | 669 | 669 | 669 | 669 | 15,000 |
1992/03/25 | 650 | 669 | 650 | 669 | 20,000 |
1992/03/24 | 670 | 670 | 649 | 650 | 1,033,000 |
1992/03/23 | 670 | 675 | 669 | 670 | 21,000 |
1992/03/19 | 646 | 660 | 645 | 660 | 63,000 |
1992/03/18 | 642 | 650 | 631 | 645 | 63,000 |
1992/03/17 | 630 | 650 | 620 | 642 | 331,000 |
1992/03/16 | 630 | 631 | 610 | 630 | 1,045,000 |
1992/03/13 | 630 | 633 | 630 | 630 | 100,000 |
1992/03/12 | 651 | 651 | 630 | 630 | 15,000 |
1992/03/11 | 641 | 641 | 641 | 641 | 2,000 |
1992/03/10 | 610 | 620 | 610 | 611 | 25,000 |
1992/03/09 | 620 | 620 | 610 | 610 | 29,000 |
1992/03/06 | 600 | 600 | 600 | 600 | 22,000 |
1992/03/05 | 630 | 630 | 620 | 620 | 12,000 |
1992/03/04 | 645 | 645 | 644 | 644 | 915,000 |
1992/03/03 | 679 | 679 | 672 | 672 | 6,000 |
1992/03/02 | 680 | 680 | 670 | 670 | 6,000 |
1992/02/28 | 671 | 671 | 670 | 670 | 21,000 |
1992/02/27 | 670 | 680 | 670 | 670 | 14,000 |
1992/02/26 | 665 | 670 | 665 | 670 | 13,000 |
1992/02/25 | 656 | 670 | 656 | 670 | 6,000 |
1992/02/24 | 646 | 646 | 646 | 646 | 2,000 |
1992/02/21 | 631 | 645 | 631 | 645 | 12,000 |
1992/02/20 | 621 | 631 | 621 | 631 | 15,000 |
1992/02/19 | 620 | 620 | 620 | 620 | 13,000 |
1992/02/18 | 621 | 625 | 620 | 620 | 20,000 |
1992/02/17 | 620 | 620 | 620 | 620 | 18,000 |
1992/02/14 | 645 | 645 | 624 | 624 | 77,000 |
1992/02/13 | 650 | 650 | 645 | 645 | 45,000 |
1992/02/12 | 665 | 665 | 645 | 645 | 73,000 |
1992/02/10 | 670 | 670 | 665 | 665 | 17,000 |
1992/02/07 | 651 | 660 | 651 | 660 | 2,000 |
1992/02/05 | 645 | 650 | 645 | 650 | 19,000 |
1992/02/04 | 640 | 650 | 630 | 635 | 58,000 |
1992/02/03 | 650 | 655 | 640 | 640 | 55,000 |
1992/01/31 | 644 | 650 | 643 | 650 | 67,000 |
1992/01/30 | 650 | 651 | 643 | 643 | 17,000 |
1992/01/29 | 652 | 652 | 640 | 650 | 38,000 |
1992/01/28 | 652 | 652 | 651 | 651 | 29,000 |
1992/01/27 | 657 | 657 | 651 | 651 | 14,000 |
1992/01/24 | 698 | 698 | 667 | 667 | 22,000 |
1992/01/23 | 700 | 700 | 695 | 699 | 17,000 |
1992/01/22 | 670 | 700 | 670 | 699 | 57,000 |
1992/01/21 | 677 | 677 | 670 | 670 | 11,000 |
1992/01/20 | 651 | 651 | 651 | 651 | 27,000 |
1992/01/17 | 651 | 651 | 651 | 651 | 27,000 |
1992/01/16 | 650 | 651 | 650 | 651 | 24,000 |
1992/01/14 | 640 | 650 | 640 | 650 | 35,000 |
1992/01/13 | 660 | 660 | 650 | 650 | 88,000 |
1992/01/10 | 670 | 670 | 670 | 670 | 50,000 |
1992/01/09 | 690 | 690 | 670 | 670 | 16,000 |
1992/01/07 | 718 | 718 | 715 | 715 | 7,000 |
1992/01/06 | 719 | 720 | 715 | 715 | 25,000 |