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 |
---|---|---|---|---|---|
1993/12/30 | 520 | 539 | 519 | 519 | 35,000 |
1993/12/29 | 519 | 520 | 519 | 520 | 17,000 |
1993/12/28 | 519 | 519 | 518 | 519 | 15,000 |
1993/12/27 | 520 | 520 | 520 | 520 | 15,000 |
1993/12/24 | 523 | 525 | 520 | 520 | 28,000 |
1993/12/22 | 525 | 526 | 521 | 521 | 16,000 |
1993/12/21 | 523 | 526 | 520 | 525 | 23,000 |
1993/12/20 | 550 | 550 | 520 | 520 | 88,000 |
1993/12/17 | 549 | 549 | 521 | 545 | 20,000 |
1993/12/16 | 539 | 543 | 520 | 543 | 49,000 |
1993/12/15 | 519 | 519 | 519 | 519 | 10,000 |
1993/12/14 | 549 | 550 | 549 | 549 | 36,000 |
1993/12/13 | 549 | 549 | 549 | 549 | 2,000 |
1993/12/10 | 511 | 550 | 511 | 550 | 104,000 |
1993/12/09 | 540 | 550 | 540 | 541 | 73,000 |
1993/12/08 | 531 | 540 | 530 | 540 | 80,000 |
1993/12/07 | 530 | 531 | 530 | 530 | 55,000 |
1993/12/06 | 536 | 536 | 510 | 510 | 26,000 |
1993/12/03 | 541 | 541 | 520 | 525 | 22,000 |
1993/12/02 | 555 | 555 | 550 | 550 | 37,000 |
1993/12/01 | 535 | 544 | 520 | 544 | 23,000 |
1993/11/30 | 530 | 540 | 530 | 532 | 34,000 |
1993/11/29 | 575 | 575 | 549 | 549 | 24,000 |
1993/11/26 | 583 | 599 | 580 | 580 | 36,000 |
1993/11/25 | 562 | 580 | 561 | 580 | 36,000 |
1993/11/24 | 560 | 580 | 560 | 560 | 44,000 |
1993/11/22 | 610 | 610 | 600 | 600 | 12,000 |
1993/11/19 | 608 | 610 | 602 | 610 | 24,000 |
1993/11/18 | 610 | 610 | 607 | 610 | 23,000 |
1993/11/17 | 590 | 590 | 590 | 590 | 17,000 |
1993/11/16 | 600 | 600 | 590 | 590 | 13,000 |
1993/11/15 | 611 | 611 | 600 | 600 | 28,000 |
1993/11/12 | 611 | 621 | 611 | 611 | 115,000 |
1993/11/11 | 602 | 607 | 601 | 601 | 2,328,000 |
1993/11/10 | 600 | 610 | 600 | 602 | 2,332,000 |
1993/11/09 | 609 | 609 | 600 | 600 | 30,000 |
1993/11/08 | 610 | 610 | 609 | 609 | 5,000 |
1993/11/05 | 643 | 644 | 610 | 610 | 20,000 |
1993/11/04 | 632 | 650 | 632 | 650 | 29,000 |
1993/11/02 | 629 | 630 | 629 | 630 | 19,000 |
1993/11/01 | 621 | 621 | 612 | 612 | 29,000 |
1993/10/29 | 611 | 620 | 610 | 611 | 17,000 |
1993/10/28 | 630 | 630 | 630 | 630 | 1,000 |
1993/10/27 | 650 | 650 | 640 | 640 | 17,000 |
1993/10/26 | 650 | 650 | 646 | 646 | 8,000 |
1993/10/25 | 651 | 651 | 651 | 651 | 18,000 |
1993/10/22 | 650 | 655 | 648 | 655 | 28,000 |
1993/10/21 | 650 | 655 | 650 | 655 | 23,000 |
1993/10/20 | 647 | 650 | 645 | 650 | 77,000 |
1993/10/19 | 649 | 649 | 647 | 647 | 13,000 |
1993/10/18 | 649 | 649 | 649 | 649 | 15,000 |
1993/10/15 | 639 | 650 | 639 | 650 | 28,000 |
1993/10/14 | 640 | 640 | 634 | 640 | 28,000 |
1993/10/13 | 640 | 640 | 640 | 640 | 15,000 |
1993/10/12 | 640 | 640 | 640 | 640 | 12,000 |
1993/10/08 | 650 | 650 | 650 | 650 | 23,000 |
1993/10/07 | 650 | 650 | 640 | 640 | 8,000 |
1993/10/06 | 657 | 665 | 655 | 660 | 44,000 |
1993/10/05 | 655 | 660 | 655 | 660 | 29,000 |
1993/10/04 | 660 | 660 | 650 | 655 | 23,000 |
1993/10/01 | 650 | 655 | 643 | 655 | 24,000 |
1993/09/30 | 644 | 650 | 644 | 650 | 59,000 |
1993/09/29 | 629 | 635 | 625 | 635 | 46,000 |
1993/09/28 | 640 | 640 | 639 | 639 | 10,000 |
1993/09/27 | 645 | 645 | 644 | 644 | 10,000 |
1993/09/24 | 635 | 649 | 635 | 649 | 3,000 |
1993/09/22 | 639 | 639 | 631 | 635 | 22,000 |
1993/09/21 | 639 | 650 | 630 | 650 | 38,000 |
1993/09/20 | 650 | 656 | 650 | 650 | 40,000 |
1993/09/17 | 650 | 650 | 650 | 650 | 5,000 |
1993/09/16 | 664 | 664 | 650 | 650 | 9,000 |
1993/09/14 | 664 | 665 | 664 | 665 | 21,000 |
1993/09/13 | 652 | 668 | 652 | 665 | 14,000 |
1993/09/10 | 635 | 637 | 635 | 637 | 40,000 |
1993/09/09 | 650 | 650 | 650 | 650 | 14,000 |
1993/09/08 | 651 | 655 | 651 | 655 | 6,000 |
1993/09/07 | 652 | 652 | 650 | 651 | 9,000 |
1993/09/06 | 664 | 665 | 655 | 660 | 14,000 |
1993/09/03 | 668 | 670 | 665 | 665 | 25,000 |
1993/09/02 | 660 | 668 | 660 | 668 | 15,000 |
1993/09/01 | 660 | 665 | 650 | 650 | 38,000 |
1993/08/31 | 656 | 668 | 656 | 660 | 36,000 |
1993/08/30 | 655 | 665 | 655 | 655 | 24,000 |
1993/08/27 | 660 | 670 | 646 | 665 | 80,000 |
1993/08/26 | 660 | 660 | 660 | 660 | 6,000 |
1993/08/25 | 660 | 660 | 660 | 660 | 23,000 |
1993/08/24 | 660 | 670 | 660 | 660 | 25,000 |
1993/08/23 | 670 | 670 | 670 | 670 | 44,000 |
1993/08/20 | 670 | 670 | 670 | 670 | 36,000 |
1993/08/19 | 676 | 679 | 670 | 670 | 31,000 |
1993/08/18 | 676 | 676 | 676 | 676 | 9,000 |
1993/08/17 | 679 | 679 | 664 | 664 | 19,000 |
1993/08/16 | 669 | 679 | 669 | 679 | 18,000 |
1993/08/13 | 679 | 679 | 679 | 679 | 1,000 |
1993/08/12 | 675 | 680 | 675 | 680 | 81,000 |
1993/08/11 | 675 | 675 | 670 | 671 | 22,000 |
1993/08/10 | 675 | 675 | 670 | 675 | 18,000 |
1993/08/09 | 660 | 670 | 660 | 665 | 62,000 |
1993/08/06 | 664 | 665 | 655 | 660 | 13,000 |
1993/08/05 | 675 | 675 | 662 | 662 | 49,000 |
1993/08/04 | 665 | 670 | 661 | 670 | 103,000 |
1993/08/03 | 670 | 675 | 656 | 665 | 55,000 |
1993/08/02 | 680 | 680 | 668 | 670 | 74,000 |
1993/07/30 | 674 | 680 | 665 | 670 | 36,000 |
1993/07/29 | 660 | 683 | 659 | 680 | 90,000 |
1993/07/28 | 649 | 650 | 649 | 649 | 19,000 |
1993/07/27 | 648 | 649 | 640 | 649 | 15,000 |
1993/07/26 | 651 | 651 | 649 | 649 | 4,000 |
1993/07/23 | 658 | 658 | 649 | 652 | 46,000 |
1993/07/22 | 650 | 660 | 650 | 658 | 47,000 |
1993/07/21 | 646 | 650 | 646 | 650 | 40,000 |
1993/07/20 | 649 | 650 | 640 | 646 | 39,000 |
1993/07/19 | 650 | 650 | 640 | 640 | 25,000 |
1993/07/16 | 640 | 650 | 640 | 649 | 44,000 |
1993/07/15 | 630 | 639 | 630 | 639 | 80,000 |
1993/07/14 | 623 | 630 | 623 | 630 | 30,000 |
1993/07/13 | 620 | 630 | 620 | 630 | 14,000 |
1993/07/12 | 620 | 620 | 620 | 620 | 49,000 |
1993/07/09 | 616 | 631 | 616 | 622 | 41,000 |
1993/07/08 | 610 | 620 | 610 | 620 | 32,000 |
1993/07/07 | 611 | 611 | 601 | 610 | 17,000 |
1993/07/06 | 600 | 611 | 596 | 611 | 16,000 |
1993/07/05 | 595 | 595 | 595 | 595 | 2,000 |
1993/07/02 | 610 | 610 | 599 | 599 | 13,000 |
1993/07/01 | 586 | 590 | 586 | 590 | 11,000 |
1993/06/30 | 600 | 600 | 590 | 590 | 9,000 |
1993/06/29 | 611 | 611 | 600 | 600 | 12,000 |
1993/06/28 | 610 | 611 | 610 | 610 | 16,000 |
1993/06/25 | 623 | 623 | 610 | 610 | 38,000 |
1993/06/24 | 607 | 623 | 607 | 623 | 22,000 |
1993/06/23 | 572 | 577 | 572 | 577 | 15,000 |
1993/06/22 | 576 | 577 | 576 | 577 | 24,000 |
1993/06/21 | 595 | 595 | 570 | 570 | 30,000 |
1993/06/18 | 605 | 614 | 595 | 595 | 27,000 |
1993/06/17 | 620 | 620 | 588 | 595 | 41,000 |
1993/06/16 | 630 | 630 | 595 | 620 | 45,000 |
1993/06/15 | 645 | 648 | 640 | 640 | 195,000 |
1993/06/14 | 640 | 644 | 635 | 644 | 54,000 |
1993/06/11 | 637 | 640 | 633 | 635 | 62,000 |
1993/06/10 | 650 | 654 | 630 | 647 | 65,000 |
1993/06/08 | 650 | 660 | 645 | 654 | 215,000 |
1993/06/07 | 615 | 640 | 615 | 635 | 152,000 |
1993/06/04 | 620 | 620 | 611 | 611 | 76,000 |
1993/06/03 | 595 | 614 | 595 | 614 | 87,000 |
1993/06/02 | 600 | 600 | 595 | 595 | 41,000 |
1993/06/01 | 592 | 601 | 582 | 595 | 29,000 |
1993/05/31 | 610 | 610 | 582 | 582 | 22,000 |
1993/05/28 | 605 | 609 | 595 | 605 | 56,000 |
1993/05/27 | 595 | 606 | 595 | 602 | 93,000 |
1993/05/26 | 575 | 590 | 575 | 590 | 23,000 |
1993/05/25 | 590 | 590 | 570 | 575 | 10,000 |
1993/05/24 | 587 | 590 | 587 | 590 | 77,000 |
1993/05/21 | 576 | 587 | 576 | 587 | 17,000 |
1993/05/20 | 572 | 585 | 572 | 575 | 24,000 |
1993/05/19 | 572 | 579 | 572 | 572 | 28,000 |
1993/05/18 | 590 | 590 | 572 | 572 | 66,000 |
1993/05/17 | 580 | 590 | 580 | 590 | 35,000 |
1993/05/14 | 590 | 590 | 580 | 580 | 7,000 |
1993/05/13 | 590 | 598 | 580 | 590 | 36,000 |
1993/05/12 | 600 | 604 | 585 | 590 | 123,000 |
1993/05/11 | 580 | 595 | 575 | 594 | 198,000 |
1993/05/10 | 570 | 575 | 560 | 574 | 85,000 |
1993/05/07 | 555 | 561 | 555 | 560 | 79,000 |
1993/05/06 | 550 | 565 | 549 | 555 | 178,000 |
1993/04/30 | 546 | 546 | 533 | 546 | 38,000 |
1993/04/28 | 540 | 541 | 540 | 541 | 14,000 |
1993/04/27 | 517 | 540 | 517 | 540 | 8,000 |
1993/04/26 | 540 | 540 | 514 | 514 | 23,000 |
1993/04/23 | 517 | 530 | 517 | 530 | 15,000 |
1993/04/22 | 549 | 549 | 520 | 520 | 36,000 |
1993/04/21 | 540 | 540 | 524 | 530 | 24,000 |
1993/04/20 | 550 | 550 | 520 | 520 | 95,000 |
1993/04/19 | 550 | 550 | 540 | 550 | 43,000 |
1993/04/16 | 560 | 560 | 550 | 550 | 18,000 |
1993/04/15 | 561 | 561 | 555 | 556 | 22,000 |
1993/04/14 | 550 | 565 | 550 | 555 | 65,000 |
1993/04/13 | 530 | 550 | 530 | 550 | 25,000 |
1993/04/12 | 549 | 550 | 539 | 539 | 22,000 |
1993/04/09 | 549 | 550 | 540 | 550 | 86,000 |
1993/04/08 | 575 | 575 | 560 | 560 | 115,000 |
1993/04/07 | 538 | 580 | 526 | 555 | 146,000 |
1993/04/06 | 520 | 540 | 520 | 540 | 84,000 |
1993/04/05 | 508 | 518 | 508 | 510 | 86,000 |
1993/04/02 | 510 | 515 | 504 | 515 | 14,000 |
1993/04/01 | 514 | 516 | 495 | 500 | 21,000 |
1993/03/31 | 501 | 518 | 492 | 518 | 58,000 |
1993/03/30 | 505 | 505 | 491 | 491 | 24,000 |
1993/03/29 | 500 | 501 | 490 | 501 | 43,000 |
1993/03/26 | 498 | 498 | 490 | 492 | 13,000 |
1993/03/25 | 510 | 512 | 500 | 500 | 6,000 |
1993/03/24 | 515 | 515 | 510 | 510 | 11,000 |
1993/03/23 | 512 | 518 | 512 | 517 | 16,000 |
1993/03/22 | 520 | 520 | 512 | 512 | 6,000 |
1993/03/19 | 520 | 520 | 510 | 519 | 16,000 |
1993/03/18 | 500 | 513 | 500 | 500 | 86,000 |
1993/03/17 | 495 | 495 | 495 | 495 | 19,000 |
1993/03/16 | 485 | 495 | 485 | 495 | 10,000 |
1993/03/15 | 495 | 495 | 481 | 485 | 42,000 |
1993/03/12 | 496 | 496 | 496 | 496 | 161,000 |
1993/03/11 | 490 | 499 | 490 | 491 | 20,000 |
1993/03/10 | 499 | 499 | 490 | 490 | 12,000 |
1993/03/09 | 525 | 525 | 501 | 509 | 26,000 |
1993/03/08 | 500 | 530 | 499 | 530 | 125,000 |
1993/03/05 | 500 | 510 | 500 | 500 | 20,000 |
1993/03/04 | 485 | 485 | 481 | 481 | 10,000 |
1993/03/03 | 499 | 499 | 480 | 480 | 40,000 |
1993/03/02 | 490 | 499 | 482 | 499 | 17,000 |
1993/03/01 | 490 | 490 | 482 | 482 | 29,000 |
1993/02/26 | 490 | 490 | 490 | 490 | 15,000 |
1993/02/25 | 495 | 495 | 490 | 490 | 18,000 |
1993/02/24 | 481 | 481 | 481 | 481 | 2,000 |
1993/02/23 | 485 | 485 | 480 | 480 | 6,000 |
1993/02/22 | 490 | 490 | 480 | 480 | 24,000 |
1993/02/19 | 499 | 499 | 499 | 499 | 2,000 |
1993/02/18 | 500 | 500 | 500 | 500 | 13,000 |
1993/02/17 | 499 | 499 | 495 | 495 | 11,000 |
1993/02/16 | 493 | 500 | 493 | 500 | 45,000 |
1993/02/15 | 503 | 503 | 493 | 493 | 2,000 |
1993/02/05 | 510 | 510 | 510 | 510 | 27,000 |
1993/02/04 | 510 | 510 | 509 | 509 | 32,000 |
1993/02/03 | 497 | 510 | 497 | 510 | 14,000 |
1993/02/02 | 510 | 510 | 507 | 507 | 15,000 |
1993/02/01 | 509 | 509 | 509 | 509 | 2,000 |
1993/01/29 | 510 | 510 | 510 | 510 | 2,000 |
1993/01/28 | 513 | 513 | 513 | 513 | 16,000 |
1993/01/27 | 493 | 493 | 486 | 490 | 6,000 |
1993/01/26 | 486 | 493 | 486 | 493 | 16,000 |
1993/01/25 | 490 | 490 | 486 | 486 | 6,000 |
1993/01/22 | 490 | 490 | 490 | 490 | 18,000 |
1993/01/21 | 503 | 503 | 490 | 490 | 20,000 |
1993/01/20 | 513 | 513 | 513 | 513 | 22,000 |
1993/01/19 | 509 | 515 | 500 | 515 | 84,000 |
1993/01/18 | 504 | 509 | 504 | 509 | 9,000 |
1993/01/14 | 504 | 504 | 504 | 504 | 35,000 |
1993/01/13 | 499 | 504 | 499 | 504 | 25,000 |
1993/01/12 | 481 | 499 | 481 | 499 | 18,000 |
1993/01/11 | 480 | 480 | 480 | 480 | 6,000 |
1993/01/08 | 485 | 485 | 480 | 480 | 2,000 |
1993/01/07 | 486 | 486 | 485 | 485 | 3,000 |
1993/01/06 | 480 | 481 | 480 | 480 | 32,000 |
1993/01/05 | 484 | 484 | 480 | 481 | 22,000 |
1993/01/04 | 484 | 484 | 484 | 484 | 9,000 |