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 |
---|---|---|---|---|---|
1995/12/29 | 590 | 590 | 590 | 590 | 7,000 |
1995/12/28 | 586 | 590 | 570 | 590 | 103,000 |
1995/12/27 | 585 | 590 | 585 | 586 | 12,000 |
1995/12/26 | 581 | 585 | 581 | 585 | 24,000 |
1995/12/25 | 575 | 580 | 570 | 580 | 20,000 |
1995/12/22 | 575 | 579 | 575 | 579 | 15,000 |
1995/12/21 | 571 | 578 | 571 | 575 | 20,000 |
1995/12/20 | 579 | 589 | 577 | 578 | 70,000 |
1995/12/19 | 580 | 580 | 577 | 577 | 7,000 |
1995/12/18 | 600 | 610 | 590 | 590 | 70,000 |
1995/12/15 | 587 | 590 | 580 | 590 | 24,000 |
1995/12/14 | 585 | 587 | 585 | 587 | 23,000 |
1995/12/13 | 589 | 589 | 585 | 585 | 13,000 |
1995/12/12 | 580 | 585 | 580 | 585 | 22,000 |
1995/12/11 | 590 | 590 | 580 | 580 | 10,000 |
1995/12/08 | 580 | 585 | 580 | 580 | 147,000 |
1995/12/07 | 566 | 582 | 566 | 580 | 37,000 |
1995/12/06 | 560 | 569 | 558 | 566 | 59,000 |
1995/12/05 | 578 | 578 | 561 | 561 | 20,000 |
1995/12/04 | 582 | 582 | 579 | 579 | 13,000 |
1995/12/01 | 571 | 571 | 561 | 570 | 66,000 |
1995/11/30 | 571 | 576 | 561 | 561 | 39,000 |
1995/11/29 | 576 | 576 | 561 | 561 | 56,000 |
1995/11/28 | 590 | 591 | 575 | 575 | 33,000 |
1995/11/27 | 581 | 595 | 581 | 590 | 43,000 |
1995/11/24 | 580 | 589 | 575 | 575 | 5,000 |
1995/11/22 | 579 | 589 | 579 | 580 | 25,000 |
1995/11/21 | 596 | 599 | 585 | 599 | 55,000 |
1995/11/20 | 589 | 600 | 585 | 596 | 49,000 |
1995/11/17 | 590 | 590 | 565 | 580 | 94,000 |
1995/11/16 | 562 | 565 | 560 | 565 | 35,000 |
1995/11/15 | 562 | 562 | 562 | 562 | 14,000 |
1995/11/14 | 565 | 565 | 560 | 560 | 17,000 |
1995/11/13 | 562 | 562 | 562 | 562 | 16,000 |
1995/11/10 | 565 | 565 | 562 | 562 | 8,000 |
1995/11/09 | 572 | 575 | 570 | 570 | 12,000 |
1995/11/08 | 570 | 572 | 570 | 570 | 9,000 |
1995/11/07 | 575 | 575 | 572 | 575 | 26,000 |
1995/11/06 | 586 | 590 | 580 | 580 | 56,000 |
1995/11/02 | 585 | 585 | 575 | 585 | 16,000 |
1995/11/01 | 590 | 590 | 565 | 565 | 71,000 |
1995/10/31 | 561 | 572 | 561 | 572 | 15,000 |
1995/10/30 | 561 | 563 | 561 | 561 | 16,000 |
1995/10/27 | 580 | 580 | 560 | 561 | 19,000 |
1995/10/26 | 583 | 583 | 580 | 580 | 28,000 |
1995/10/25 | 589 | 590 | 581 | 581 | 5,000 |
1995/10/24 | 590 | 590 | 580 | 590 | 18,000 |
1995/10/23 | 580 | 590 | 580 | 590 | 58,000 |
1995/10/20 | 570 | 580 | 570 | 580 | 13,000 |
1995/10/19 | 571 | 575 | 570 | 570 | 15,000 |
1995/10/18 | 590 | 590 | 572 | 572 | 79,000 |
1995/10/17 | 561 | 580 | 561 | 570 | 23,000 |
1995/10/16 | 565 | 575 | 560 | 560 | 34,000 |
1995/10/13 | 575 | 576 | 575 | 575 | 13,000 |
1995/10/12 | 580 | 580 | 576 | 576 | 12,000 |
1995/10/11 | 585 | 588 | 580 | 580 | 17,000 |
1995/10/09 | 590 | 590 | 585 | 585 | 10,000 |
1995/10/06 | 580 | 590 | 580 | 590 | 21,000 |
1995/10/05 | 580 | 582 | 580 | 580 | 45,000 |
1995/10/04 | 580 | 585 | 580 | 580 | 22,000 |
1995/10/03 | 581 | 585 | 580 | 580 | 17,000 |
1995/10/02 | 590 | 590 | 580 | 580 | 64,000 |
1995/09/29 | 570 | 575 | 570 | 570 | 31,000 |
1995/09/28 | 580 | 580 | 570 | 570 | 8,000 |
1995/09/27 | 570 | 580 | 569 | 580 | 12,000 |
1995/09/26 | 570 | 571 | 570 | 570 | 11,000 |
1995/09/25 | 569 | 570 | 568 | 570 | 8,000 |
1995/09/22 | 560 | 570 | 560 | 569 | 32,000 |
1995/09/21 | 581 | 581 | 570 | 570 | 290,000 |
1995/09/20 | 594 | 594 | 580 | 580 | 130,000 |
1995/09/19 | 585 | 585 | 580 | 584 | 76,000 |
1995/09/18 | 560 | 560 | 560 | 560 | 33,000 |
1995/09/14 | 560 | 560 | 559 | 560 | 75,000 |
1995/09/13 | 550 | 559 | 545 | 559 | 60,000 |
1995/09/12 | 555 | 555 | 545 | 545 | 92,000 |
1995/09/11 | 545 | 555 | 541 | 549 | 16,000 |
1995/09/08 | 538 | 545 | 530 | 545 | 250,000 |
1995/09/07 | 535 | 538 | 535 | 538 | 130,000 |
1995/09/06 | 536 | 539 | 535 | 539 | 61,000 |
1995/09/05 | 537 | 539 | 531 | 539 | 60,000 |
1995/09/04 | 532 | 540 | 532 | 539 | 42,000 |
1995/09/01 | 540 | 540 | 530 | 530 | 111,000 |
1995/08/31 | 539 | 540 | 531 | 540 | 48,000 |
1995/08/30 | 540 | 540 | 530 | 540 | 40,000 |
1995/08/29 | 539 | 540 | 539 | 540 | 51,000 |
1995/08/28 | 530 | 539 | 530 | 539 | 24,000 |
1995/08/25 | 530 | 535 | 530 | 535 | 25,000 |
1995/08/24 | 530 | 530 | 530 | 530 | 11,000 |
1995/08/23 | 515 | 520 | 515 | 520 | 36,000 |
1995/08/22 | 520 | 520 | 515 | 520 | 25,000 |
1995/08/21 | 520 | 520 | 500 | 520 | 117,000 |
1995/08/18 | 530 | 530 | 520 | 520 | 219,000 |
1995/08/17 | 516 | 524 | 516 | 520 | 48,000 |
1995/08/16 | 515 | 530 | 510 | 515 | 123,000 |
1995/08/15 | 500 | 515 | 500 | 515 | 116,000 |
1995/08/14 | 507 | 507 | 500 | 505 | 64,000 |
1995/08/11 | 503 | 510 | 503 | 510 | 28,000 |
1995/08/10 | 510 | 519 | 500 | 519 | 32,000 |
1995/08/09 | 514 | 514 | 510 | 512 | 58,000 |
1995/08/08 | 516 | 517 | 510 | 510 | 16,000 |
1995/08/07 | 515 | 519 | 510 | 519 | 26,000 |
1995/08/04 | 510 | 515 | 510 | 515 | 11,000 |
1995/08/03 | 505 | 515 | 500 | 515 | 82,000 |
1995/08/02 | 510 | 510 | 500 | 510 | 27,000 |
1995/08/01 | 510 | 510 | 500 | 500 | 123,000 |
1995/07/31 | 500 | 510 | 490 | 510 | 48,000 |
1995/07/28 | 500 | 500 | 500 | 500 | 2,000 |
1995/07/27 | 500 | 505 | 500 | 505 | 4,000 |
1995/07/26 | 499 | 500 | 499 | 500 | 18,000 |
1995/07/25 | 500 | 500 | 495 | 500 | 16,000 |
1995/07/24 | 501 | 502 | 500 | 500 | 33,000 |
1995/07/21 | 502 | 507 | 502 | 502 | 41,000 |
1995/07/20 | 515 | 515 | 507 | 507 | 29,000 |
1995/07/19 | 512 | 512 | 507 | 507 | 31,000 |
1995/07/18 | 519 | 519 | 517 | 517 | 81,000 |
1995/07/17 | 500 | 510 | 500 | 509 | 39,000 |
1995/07/13 | 500 | 500 | 500 | 500 | 13,000 |
1995/07/12 | 505 | 510 | 500 | 500 | 48,000 |
1995/07/11 | 500 | 505 | 500 | 505 | 60,000 |
1995/07/10 | 520 | 520 | 500 | 500 | 27,000 |
1995/07/07 | 485 | 510 | 475 | 510 | 72,000 |
1995/07/06 | 470 | 472 | 465 | 465 | 28,000 |
1995/07/05 | 470 | 472 | 470 | 472 | 20,000 |
1995/07/04 | 477 | 478 | 477 | 478 | 17,000 |
1995/07/03 | 504 | 504 | 476 | 476 | 7,000 |
1995/06/30 | 509 | 509 | 500 | 504 | 86,000 |
1995/06/29 | 496 | 496 | 495 | 495 | 25,000 |
1995/06/28 | 487 | 487 | 482 | 486 | 45,000 |
1995/06/27 | 488 | 488 | 488 | 488 | 20,000 |
1995/06/26 | 497 | 500 | 490 | 490 | 23,000 |
1995/06/23 | 490 | 495 | 490 | 495 | 21,000 |
1995/06/22 | 505 | 505 | 487 | 487 | 27,000 |
1995/06/21 | 493 | 505 | 493 | 505 | 91,000 |
1995/06/20 | 492 | 492 | 492 | 492 | 17,000 |
1995/06/19 | 487 | 492 | 487 | 492 | 45,000 |
1995/06/16 | 507 | 507 | 507 | 507 | 78,000 |
1995/06/15 | 495 | 495 | 478 | 479 | 11,000 |
1995/06/14 | 495 | 495 | 495 | 495 | 53,000 |
1995/06/13 | 490 | 495 | 490 | 495 | 82,000 |
1995/06/12 | 490 | 495 | 490 | 490 | 47,000 |
1995/06/09 | 475 | 490 | 475 | 490 | 23,000 |
1995/06/08 | 498 | 500 | 498 | 500 | 13,000 |
1995/06/07 | 498 | 500 | 498 | 500 | 18,000 |
1995/06/06 | 498 | 499 | 498 | 498 | 13,000 |
1995/06/05 | 510 | 510 | 500 | 500 | 8,000 |
1995/06/02 | 507 | 520 | 507 | 520 | 13,000 |
1995/06/01 | 508 | 508 | 498 | 498 | 60,000 |
1995/05/31 | 500 | 500 | 498 | 498 | 36,000 |
1995/05/30 | 490 | 500 | 485 | 500 | 54,000 |
1995/05/29 | 483 | 484 | 483 | 484 | 20,000 |
1995/05/26 | 486 | 486 | 481 | 483 | 20,000 |
1995/05/25 | 506 | 506 | 496 | 496 | 99,000 |
1995/05/24 | 496 | 497 | 496 | 496 | 8,000 |
1995/05/23 | 481 | 496 | 480 | 496 | 15,000 |
1995/05/22 | 510 | 510 | 496 | 496 | 23,000 |
1995/05/19 | 500 | 500 | 500 | 500 | 36,000 |
1995/05/18 | 510 | 510 | 500 | 500 | 88,000 |
1995/05/17 | 500 | 500 | 491 | 500 | 11,000 |
1995/05/16 | 491 | 500 | 491 | 500 | 6,000 |
1995/05/15 | 493 | 500 | 490 | 500 | 9,000 |
1995/05/12 | 496 | 508 | 495 | 508 | 24,000 |
1995/05/11 | 500 | 500 | 495 | 495 | 16,000 |
1995/05/10 | 526 | 540 | 526 | 540 | 30,000 |
1995/05/09 | 535 | 535 | 525 | 526 | 15,000 |
1995/05/08 | 537 | 537 | 525 | 525 | 35,000 |
1995/05/02 | 540 | 540 | 524 | 536 | 73,000 |
1995/05/01 | 500 | 500 | 495 | 495 | 2,000 |
1995/04/28 | 495 | 495 | 495 | 495 | 1,000 |
1995/04/27 | 496 | 500 | 496 | 496 | 16,000 |
1995/04/26 | 496 | 496 | 496 | 496 | 3,000 |
1995/04/25 | 500 | 503 | 500 | 503 | 30,000 |
1995/04/24 | 495 | 500 | 492 | 500 | 68,000 |
1995/04/21 | 487 | 490 | 487 | 490 | 16,000 |
1995/04/20 | 483 | 488 | 483 | 484 | 16,000 |
1995/04/19 | 476 | 476 | 473 | 473 | 16,000 |
1995/04/18 | 483 | 483 | 483 | 483 | 83,000 |
1995/04/17 | 467 | 473 | 463 | 473 | 15,000 |
1995/04/14 | 468 | 468 | 468 | 468 | 4,000 |
1995/04/13 | 450 | 458 | 450 | 458 | 63,000 |
1995/04/12 | 457 | 457 | 452 | 453 | 16,000 |
1995/04/11 | 452 | 452 | 452 | 452 | 2,000 |
1995/04/10 | 451 | 451 | 451 | 451 | 2,000 |
1995/04/07 | 450 | 450 | 450 | 450 | 4,000 |
1995/04/06 | 449 | 451 | 449 | 451 | 33,000 |
1995/04/05 | 450 | 450 | 446 | 447 | 15,000 |
1995/04/04 | 449 | 453 | 444 | 451 | 24,000 |
1995/04/03 | 450 | 451 | 447 | 449 | 36,000 |
1995/03/31 | 511 | 511 | 481 | 481 | 80,000 |
1995/03/30 | 490 | 490 | 480 | 481 | 36,000 |
1995/03/29 | 495 | 495 | 495 | 495 | 2,000 |
1995/03/28 | 500 | 500 | 494 | 499 | 7,000 |
1995/03/27 | 500 | 500 | 490 | 500 | 20,000 |
1995/03/24 | 485 | 495 | 479 | 495 | 54,000 |
1995/03/23 | 495 | 495 | 495 | 495 | 44,000 |
1995/03/22 | 500 | 500 | 496 | 496 | 16,000 |
1995/03/20 | 513 | 513 | 490 | 500 | 51,000 |
1995/03/17 | 516 | 516 | 495 | 514 | 97,000 |
1995/03/16 | 500 | 505 | 490 | 505 | 24,000 |
1995/03/15 | 490 | 500 | 490 | 500 | 21,000 |
1995/03/14 | 500 | 500 | 490 | 500 | 26,000 |
1995/03/13 | 490 | 500 | 490 | 500 | 15,000 |
1995/03/10 | 491 | 500 | 491 | 491 | 62,000 |
1995/03/09 | 519 | 519 | 510 | 510 | 3,000 |
1995/03/08 | 500 | 520 | 500 | 500 | 55,000 |
1995/03/07 | 510 | 510 | 509 | 509 | 20,000 |
1995/03/06 | 510 | 514 | 510 | 510 | 10,000 |
1995/03/03 | 520 | 520 | 509 | 510 | 61,000 |
1995/03/02 | 513 | 520 | 495 | 520 | 30,000 |
1995/03/01 | 500 | 510 | 500 | 510 | 11,000 |
1995/02/28 | 490 | 500 | 490 | 500 | 13,000 |
1995/02/27 | 500 | 500 | 490 | 490 | 73,000 |
1995/02/24 | 513 | 513 | 495 | 509 | 1,391,000 |
1995/02/23 | 509 | 510 | 500 | 510 | 19,000 |
1995/02/22 | 498 | 509 | 498 | 500 | 46,000 |
1995/02/21 | 512 | 512 | 505 | 510 | 1,425,000 |
1995/02/20 | 513 | 514 | 510 | 512 | 44,000 |
1995/02/17 | 520 | 520 | 510 | 514 | 107,000 |
1995/02/16 | 510 | 510 | 506 | 510 | 14,000 |
1995/02/15 | 510 | 514 | 510 | 510 | 14,000 |
1995/02/14 | 511 | 514 | 511 | 514 | 17,000 |
1995/02/13 | 511 | 511 | 510 | 510 | 7,000 |
1995/02/10 | 515 | 515 | 510 | 515 | 19,000 |
1995/02/09 | 517 | 517 | 516 | 516 | 1,518,000 |
1995/02/08 | 520 | 520 | 510 | 519 | 30,000 |
1995/02/07 | 525 | 525 | 520 | 521 | 1,515,000 |
1995/02/06 | 526 | 526 | 520 | 526 | 1,046,000 |
1995/02/03 | 526 | 530 | 526 | 526 | 22,000 |
1995/02/02 | 544 | 544 | 536 | 536 | 26,000 |
1995/02/01 | 545 | 548 | 545 | 545 | 1,567,000 |
1995/01/31 | 545 | 545 | 540 | 540 | 22,000 |
1995/01/30 | 509 | 531 | 509 | 525 | 43,000 |
1995/01/27 | 520 | 520 | 510 | 519 | 25,000 |
1995/01/26 | 515 | 529 | 515 | 520 | 53,000 |
1995/01/25 | 520 | 520 | 511 | 515 | 1,524,000 |
1995/01/24 | 521 | 521 | 510 | 512 | 46,000 |
1995/01/23 | 521 | 522 | 521 | 521 | 53,000 |
1995/01/20 | 520 | 521 | 520 | 521 | 28,000 |
1995/01/19 | 532 | 532 | 519 | 519 | 149,000 |
1995/01/18 | 549 | 549 | 536 | 537 | 44,000 |
1995/01/17 | 549 | 549 | 535 | 535 | 7,000 |
1995/01/13 | 549 | 549 | 549 | 549 | 6,000 |
1995/01/12 | 549 | 549 | 549 | 549 | 2,000 |
1995/01/11 | 540 | 541 | 540 | 541 | 14,000 |
1995/01/10 | 541 | 541 | 541 | 541 | 24,000 |
1995/01/09 | 541 | 549 | 541 | 549 | 5,000 |
1995/01/06 | 540 | 550 | 540 | 541 | 25,000 |
1995/01/05 | 566 | 566 | 550 | 550 | 11,000 |
1995/01/04 | 556 | 556 | 556 | 556 | 2,000 |