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 |
---|---|---|---|---|---|
1994/12/30 | 576 | 580 | 575 | 576 | 61,000 |
1994/12/29 | 552 | 557 | 550 | 556 | 10,000 |
1994/12/28 | 557 | 557 | 557 | 557 | 13,000 |
1994/12/27 | 557 | 557 | 555 | 557 | 8,000 |
1994/12/26 | 550 | 559 | 550 | 559 | 10,000 |
1994/12/22 | 540 | 550 | 540 | 550 | 27,000 |
1994/12/21 | 535 | 544 | 534 | 534 | 47,000 |
1994/12/20 | 541 | 544 | 541 | 544 | 16,000 |
1994/12/19 | 532 | 543 | 532 | 542 | 16,000 |
1994/12/16 | 542 | 542 | 542 | 542 | 78,000 |
1994/12/15 | 532 | 540 | 532 | 532 | 3,000 |
1994/12/14 | 539 | 540 | 531 | 531 | 18,000 |
1994/12/13 | 541 | 541 | 540 | 540 | 19,000 |
1994/12/12 | 542 | 544 | 542 | 544 | 4,000 |
1994/12/09 | 540 | 541 | 540 | 540 | 38,000 |
1994/12/08 | 542 | 549 | 540 | 540 | 32,000 |
1994/12/07 | 540 | 541 | 540 | 541 | 19,000 |
1994/12/06 | 559 | 559 | 541 | 549 | 46,000 |
1994/12/05 | 555 | 565 | 555 | 565 | 15,000 |
1994/12/02 | 573 | 573 | 555 | 555 | 64,000 |
1994/12/01 | 555 | 559 | 550 | 559 | 37,000 |
1994/11/30 | 555 | 555 | 555 | 555 | 32,000 |
1994/11/29 | 560 | 560 | 555 | 560 | 18,000 |
1994/11/28 | 550 | 560 | 550 | 560 | 13,000 |
1994/11/25 | 555 | 556 | 550 | 556 | 67,000 |
1994/11/24 | 560 | 563 | 550 | 550 | 23,000 |
1994/11/22 | 579 | 579 | 571 | 573 | 26,000 |
1994/11/21 | 596 | 596 | 590 | 590 | 63,000 |
1994/11/18 | 596 | 596 | 590 | 596 | 83,000 |
1994/11/17 | 575 | 579 | 570 | 579 | 35,000 |
1994/11/16 | 575 | 580 | 575 | 580 | 15,000 |
1994/11/15 | 585 | 585 | 585 | 585 | 14,000 |
1994/11/14 | 585 | 585 | 585 | 585 | 8,000 |
1994/11/11 | 585 | 585 | 585 | 585 | 13,000 |
1994/11/10 | 596 | 600 | 585 | 585 | 28,000 |
1994/11/09 | 585 | 596 | 585 | 596 | 17,000 |
1994/11/08 | 583 | 585 | 582 | 585 | 19,000 |
1994/11/07 | 590 | 590 | 589 | 589 | 19,000 |
1994/11/04 | 598 | 598 | 588 | 588 | 11,000 |
1994/11/02 | 609 | 609 | 589 | 608 | 11,000 |
1994/11/01 | 608 | 608 | 608 | 608 | 60,000 |
1994/10/31 | 597 | 598 | 587 | 598 | 5,000 |
1994/10/28 | 600 | 600 | 600 | 600 | 13,000 |
1994/10/27 | 605 | 605 | 605 | 605 | 9,000 |
1994/10/26 | 585 | 600 | 585 | 600 | 32,000 |
1994/10/25 | 581 | 599 | 581 | 599 | 36,000 |
1994/10/24 | 597 | 597 | 597 | 597 | 16,000 |
1994/10/21 | 608 | 608 | 588 | 607 | 33,000 |
1994/10/20 | 600 | 609 | 599 | 609 | 68,000 |
1994/10/19 | 595 | 595 | 590 | 590 | 11,000 |
1994/10/18 | 606 | 606 | 596 | 596 | 70,000 |
1994/10/17 | 586 | 586 | 586 | 586 | 10,000 |
1994/10/13 | 586 | 599 | 586 | 586 | 7,000 |
1994/10/12 | 586 | 599 | 586 | 599 | 21,000 |
1994/10/11 | 585 | 586 | 585 | 586 | 14,000 |
1994/10/07 | 581 | 585 | 580 | 580 | 21,000 |
1994/10/06 | 580 | 581 | 580 | 581 | 4,000 |
1994/10/05 | 599 | 599 | 585 | 590 | 65,000 |
1994/10/04 | 595 | 609 | 590 | 609 | 24,000 |
1994/10/03 | 595 | 595 | 595 | 595 | 3,000 |
1994/09/30 | 614 | 614 | 594 | 594 | 57,000 |
1994/09/29 | 589 | 600 | 580 | 600 | 10,000 |
1994/09/28 | 577 | 609 | 570 | 609 | 28,000 |
1994/09/27 | 580 | 587 | 576 | 587 | 25,000 |
1994/09/26 | 585 | 588 | 585 | 588 | 21,000 |
1994/09/22 | 587 | 590 | 585 | 585 | 13,000 |
1994/09/21 | 606 | 606 | 596 | 600 | 24,000 |
1994/09/20 | 605 | 606 | 586 | 606 | 21,000 |
1994/09/19 | 619 | 619 | 590 | 595 | 99,000 |
1994/09/16 | 581 | 600 | 581 | 600 | 17,000 |
1994/09/14 | 580 | 600 | 580 | 600 | 15,000 |
1994/09/13 | 600 | 600 | 595 | 600 | 29,000 |
1994/09/12 | 585 | 600 | 585 | 600 | 29,000 |
1994/09/09 | 596 | 596 | 585 | 585 | 33,000 |
1994/09/08 | 594 | 598 | 580 | 580 | 62,000 |
1994/09/07 | 576 | 576 | 564 | 564 | 60,000 |
1994/09/06 | 576 | 581 | 576 | 576 | 24,000 |
1994/09/05 | 576 | 577 | 576 | 576 | 21,000 |
1994/09/02 | 586 | 586 | 586 | 586 | 7,000 |
1994/09/01 | 593 | 593 | 576 | 576 | 82,000 |
1994/08/31 | 583 | 583 | 583 | 583 | 2,000 |
1994/08/30 | 593 | 593 | 593 | 593 | 5,000 |
1994/08/29 | 585 | 599 | 585 | 599 | 5,000 |
1994/08/26 | 590 | 590 | 585 | 585 | 4,000 |
1994/08/25 | 590 | 592 | 590 | 590 | 64,000 |
1994/08/24 | 590 | 600 | 590 | 600 | 7,000 |
1994/08/23 | 592 | 592 | 591 | 591 | 18,000 |
1994/08/22 | 621 | 621 | 621 | 621 | 7,000 |
1994/08/19 | 615 | 621 | 610 | 621 | 144,000 |
1994/08/18 | 610 | 615 | 610 | 615 | 87,000 |
1994/08/17 | 603 | 603 | 595 | 600 | 81,000 |
1994/08/16 | 604 | 604 | 590 | 603 | 18,000 |
1994/08/15 | 604 | 605 | 604 | 605 | 13,000 |
1994/08/12 | 600 | 604 | 600 | 604 | 18,000 |
1994/08/11 | 581 | 600 | 581 | 600 | 5,000 |
1994/08/10 | 585 | 600 | 585 | 586 | 25,000 |
1994/08/09 | 585 | 585 | 585 | 585 | 2,000 |
1994/08/08 | 604 | 609 | 604 | 604 | 13,000 |
1994/08/05 | 609 | 609 | 604 | 604 | 3,000 |
1994/08/04 | 604 | 605 | 586 | 605 | 23,000 |
1994/08/03 | 605 | 605 | 600 | 605 | 11,000 |
1994/08/02 | 610 | 610 | 601 | 605 | 25,000 |
1994/08/01 | 610 | 610 | 585 | 605 | 58,000 |
1994/07/29 | 597 | 599 | 597 | 599 | 21,000 |
1994/07/28 | 594 | 599 | 594 | 597 | 11,000 |
1994/07/27 | 590 | 594 | 590 | 594 | 10,000 |
1994/07/26 | 580 | 598 | 580 | 590 | 14,000 |
1994/07/25 | 571 | 580 | 571 | 580 | 12,000 |
1994/07/22 | 582 | 585 | 580 | 580 | 24,000 |
1994/07/21 | 590 | 595 | 582 | 582 | 15,000 |
1994/07/20 | 600 | 600 | 590 | 590 | 17,000 |
1994/07/19 | 600 | 610 | 600 | 610 | 18,000 |
1994/07/18 | 620 | 620 | 615 | 615 | 86,000 |
1994/07/15 | 597 | 600 | 597 | 600 | 5,000 |
1994/07/14 | 600 | 600 | 600 | 600 | 8,000 |
1994/07/13 | 581 | 600 | 581 | 600 | 17,000 |
1994/07/12 | 600 | 600 | 592 | 600 | 50,000 |
1994/07/11 | 600 | 600 | 600 | 600 | 21,000 |
1994/07/08 | 600 | 600 | 600 | 600 | 11,000 |
1994/07/07 | 600 | 601 | 600 | 600 | 25,000 |
1994/07/06 | 600 | 620 | 600 | 601 | 33,000 |
1994/07/05 | 600 | 600 | 600 | 600 | 21,000 |
1994/07/04 | 625 | 625 | 610 | 610 | 23,000 |
1994/07/01 | 629 | 629 | 605 | 615 | 77,000 |
1994/06/30 | 592 | 600 | 592 | 600 | 33,000 |
1994/06/29 | 620 | 620 | 600 | 600 | 13,000 |
1994/06/28 | 605 | 620 | 605 | 620 | 19,000 |
1994/06/27 | 605 | 610 | 600 | 605 | 20,000 |
1994/06/24 | 599 | 615 | 599 | 615 | 32,000 |
1994/06/23 | 616 | 616 | 600 | 600 | 47,000 |
1994/06/22 | 592 | 610 | 592 | 608 | 35,000 |
1994/06/21 | 618 | 618 | 601 | 618 | 26,000 |
1994/06/20 | 630 | 645 | 630 | 630 | 54,000 |
1994/06/17 | 624 | 630 | 624 | 630 | 83,000 |
1994/06/16 | 592 | 600 | 592 | 600 | 3,000 |
1994/06/15 | 590 | 600 | 590 | 600 | 18,000 |
1994/06/14 | 615 | 620 | 595 | 600 | 134,000 |
1994/06/13 | 600 | 615 | 600 | 615 | 78,000 |
1994/06/10 | 592 | 600 | 592 | 600 | 133,000 |
1994/06/09 | 602 | 615 | 600 | 602 | 145,000 |
1994/06/08 | 593 | 602 | 590 | 592 | 28,000 |
1994/06/07 | 596 | 602 | 592 | 602 | 22,000 |
1994/06/06 | 600 | 606 | 600 | 606 | 28,000 |
1994/06/03 | 605 | 610 | 601 | 606 | 93,000 |
1994/06/02 | 600 | 615 | 600 | 605 | 141,000 |
1994/06/01 | 584 | 595 | 571 | 595 | 207,000 |
1994/05/31 | 570 | 575 | 570 | 574 | 84,000 |
1994/05/30 | 570 | 575 | 570 | 570 | 49,000 |
1994/05/27 | 569 | 575 | 569 | 575 | 47,000 |
1994/05/26 | 570 | 580 | 570 | 571 | 21,000 |
1994/05/25 | 571 | 571 | 570 | 570 | 5,000 |
1994/05/24 | 579 | 583 | 570 | 570 | 51,000 |
1994/05/23 | 571 | 579 | 561 | 579 | 25,000 |
1994/05/20 | 580 | 580 | 571 | 571 | 49,000 |
1994/05/19 | 587 | 587 | 571 | 580 | 38,000 |
1994/05/18 | 588 | 588 | 587 | 587 | 78,000 |
1994/05/17 | 577 | 584 | 573 | 578 | 50,000 |
1994/05/16 | 577 | 580 | 577 | 578 | 87,000 |
1994/05/13 | 566 | 577 | 566 | 577 | 41,000 |
1994/05/12 | 550 | 565 | 550 | 565 | 241,000 |
1994/05/11 | 570 | 570 | 547 | 547 | 50,000 |
1994/05/10 | 555 | 566 | 540 | 555 | 69,000 |
1994/05/09 | 560 | 561 | 550 | 550 | 41,000 |
1994/05/06 | 587 | 587 | 567 | 567 | 53,000 |
1994/05/02 | 577 | 577 | 570 | 577 | 32,000 |
1994/04/28 | 570 | 577 | 570 | 577 | 26,000 |
1994/04/27 | 560 | 560 | 560 | 560 | 4,000 |
1994/04/26 | 555 | 570 | 555 | 570 | 3,000 |
1994/04/25 | 559 | 560 | 559 | 560 | 21,000 |
1994/04/22 | 563 | 579 | 563 | 579 | 16,000 |
1994/04/21 | 563 | 563 | 563 | 563 | 5,000 |
1994/04/20 | 570 | 573 | 570 | 573 | 45,000 |
1994/04/19 | 579 | 580 | 570 | 570 | 26,000 |
1994/04/18 | 579 | 579 | 579 | 579 | 7,000 |
1994/04/15 | 574 | 575 | 574 | 575 | 7,000 |
1994/04/14 | 565 | 579 | 565 | 579 | 12,000 |
1994/04/13 | 565 | 575 | 551 | 575 | 36,000 |
1994/04/12 | 569 | 569 | 560 | 567 | 25,000 |
1994/04/11 | 570 | 570 | 551 | 551 | 5,000 |
1994/04/08 | 579 | 579 | 550 | 550 | 15,000 |
1994/04/07 | 577 | 577 | 575 | 575 | 29,000 |
1994/04/06 | 575 | 575 | 574 | 574 | 6,000 |
1994/04/05 | 549 | 577 | 549 | 577 | 23,000 |
1994/04/04 | 570 | 579 | 550 | 550 | 25,000 |
1994/04/01 | 573 | 580 | 570 | 580 | 41,000 |
1994/03/31 | 555 | 568 | 555 | 565 | 21,000 |
1994/03/30 | 566 | 570 | 566 | 570 | 49,000 |
1994/03/29 | 569 | 569 | 565 | 569 | 13,000 |
1994/03/28 | 559 | 573 | 559 | 573 | 22,000 |
1994/03/25 | 538 | 565 | 538 | 565 | 26,000 |
1994/03/24 | 550 | 550 | 535 | 538 | 45,000 |
1994/03/23 | 573 | 573 | 560 | 560 | 16,000 |
1994/03/22 | 575 | 575 | 563 | 563 | 51,000 |
1994/03/18 | 575 | 575 | 570 | 571 | 61,000 |
1994/03/17 | 575 | 575 | 570 | 570 | 72,000 |
1994/03/16 | 555 | 575 | 540 | 574 | 76,000 |
1994/03/15 | 550 | 559 | 550 | 558 | 61,000 |
1994/03/14 | 545 | 550 | 530 | 550 | 103,000 |
1994/03/11 | 535 | 535 | 535 | 535 | 73,000 |
1994/03/10 | 541 | 545 | 540 | 540 | 38,000 |
1994/03/09 | 535 | 545 | 535 | 541 | 26,000 |
1994/03/08 | 555 | 555 | 545 | 545 | 32,000 |
1994/03/07 | 556 | 565 | 555 | 555 | 54,000 |
1994/03/04 | 555 | 557 | 555 | 556 | 38,000 |
1994/03/03 | 554 | 557 | 550 | 555 | 33,000 |
1994/03/02 | 558 | 558 | 555 | 555 | 43,000 |
1994/03/01 | 556 | 558 | 556 | 558 | 28,000 |
1994/02/28 | 555 | 556 | 550 | 556 | 17,000 |
1994/02/25 | 555 | 555 | 555 | 555 | 25,000 |
1994/02/24 | 550 | 575 | 550 | 575 | 108,000 |
1994/02/23 | 554 | 554 | 550 | 550 | 72,000 |
1994/02/22 | 558 | 558 | 554 | 554 | 48,000 |
1994/02/21 | 555 | 562 | 555 | 555 | 18,000 |
1994/02/18 | 558 | 562 | 558 | 562 | 14,000 |
1994/02/17 | 568 | 568 | 557 | 557 | 19,000 |
1994/02/16 | 562 | 570 | 560 | 568 | 41,000 |
1994/02/15 | 560 | 569 | 555 | 555 | 84,000 |
1994/02/14 | 570 | 570 | 561 | 561 | 20,000 |
1994/02/10 | 569 | 570 | 569 | 570 | 7,000 |
1994/02/09 | 585 | 585 | 570 | 570 | 41,000 |
1994/02/08 | 570 | 585 | 570 | 580 | 63,000 |
1994/02/07 | 555 | 568 | 555 | 568 | 23,000 |
1994/02/04 | 564 | 570 | 555 | 555 | 15,000 |
1994/02/03 | 570 | 570 | 555 | 569 | 55,000 |
1994/02/02 | 571 | 574 | 565 | 567 | 57,000 |
1994/02/01 | 560 | 565 | 560 | 564 | 78,000 |
1994/01/31 | 565 | 570 | 550 | 550 | 42,000 |
1994/01/28 | 545 | 554 | 545 | 545 | 5,000 |
1994/01/27 | 555 | 555 | 545 | 546 | 38,000 |
1994/01/26 | 555 | 555 | 545 | 555 | 38,000 |
1994/01/25 | 523 | 535 | 523 | 535 | 6,000 |
1994/01/24 | 520 | 520 | 520 | 520 | 17,000 |
1994/01/21 | 558 | 569 | 558 | 569 | 27,000 |
1994/01/20 | 555 | 560 | 555 | 558 | 74,000 |
1994/01/19 | 535 | 555 | 535 | 555 | 64,000 |
1994/01/18 | 540 | 541 | 540 | 540 | 22,000 |
1994/01/17 | 540 | 540 | 540 | 540 | 6,000 |
1994/01/14 | 535 | 555 | 535 | 555 | 12,000 |
1994/01/13 | 565 | 565 | 550 | 555 | 41,000 |
1994/01/12 | 556 | 556 | 546 | 555 | 6,000 |
1994/01/11 | 557 | 557 | 557 | 557 | 4,000 |
1994/01/10 | 570 | 570 | 560 | 560 | 14,000 |
1994/01/07 | 560 | 568 | 560 | 560 | 37,000 |
1994/01/06 | 566 | 566 | 559 | 559 | 47,000 |
1994/01/05 | 537 | 551 | 537 | 550 | 13,000 |
1994/01/04 | 537 | 537 | 537 | 537 | 3,000 |