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 |
|---|---|---|---|---|---|
| 1996/12/30 | 670 | 678 | 670 | 678 | 16,000 |
| 1996/12/27 | 650 | 651 | 650 | 650 | 32,000 |
| 1996/12/26 | 645 | 650 | 639 | 650 | 23,000 |
| 1996/12/25 | 650 | 660 | 650 | 650 | 17,000 |
| 1996/12/24 | 680 | 680 | 650 | 650 | 45,000 |
| 1996/12/20 | 685 | 685 | 665 | 680 | 29,000 |
| 1996/12/19 | 676 | 677 | 675 | 675 | 19,000 |
| 1996/12/18 | 699 | 699 | 682 | 682 | 57,000 |
| 1996/12/17 | 694 | 699 | 694 | 699 | 35,000 |
| 1996/12/16 | 688 | 694 | 688 | 688 | 34,000 |
| 1996/12/13 | 631 | 669 | 631 | 668 | 165,000 |
| 1996/12/12 | 690 | 690 | 681 | 681 | 23,000 |
| 1996/12/11 | 680 | 690 | 680 | 690 | 41,000 |
| 1996/12/10 | 680 | 680 | 680 | 680 | 60,000 |
| 1996/12/09 | 675 | 675 | 675 | 675 | 2,000 |
| 1996/12/06 | 686 | 690 | 671 | 671 | 17,000 |
| 1996/12/05 | 686 | 694 | 685 | 693 | 36,000 |
| 1996/12/04 | 689 | 690 | 680 | 690 | 18,000 |
| 1996/12/03 | 690 | 691 | 690 | 690 | 20,000 |
| 1996/12/02 | 695 | 695 | 690 | 690 | 40,000 |
| 1996/11/29 | 685 | 690 | 685 | 688 | 17,000 |
| 1996/11/28 | 685 | 685 | 683 | 683 | 12,000 |
| 1996/11/27 | 685 | 690 | 685 | 690 | 6,000 |
| 1996/11/26 | 683 | 684 | 683 | 684 | 21,000 |
| 1996/11/25 | 697 | 698 | 688 | 688 | 13,000 |
| 1996/11/22 | 698 | 698 | 697 | 698 | 84,000 |
| 1996/11/21 | 696 | 699 | 696 | 699 | 93,000 |
| 1996/11/20 | 690 | 698 | 690 | 698 | 27,000 |
| 1996/11/19 | 698 | 698 | 683 | 683 | 7,000 |
| 1996/11/18 | 699 | 699 | 684 | 699 | 55,000 |
| 1996/11/15 | 683 | 685 | 683 | 685 | 9,000 |
| 1996/11/14 | 684 | 684 | 683 | 683 | 6,000 |
| 1996/11/13 | 684 | 684 | 683 | 683 | 12,000 |
| 1996/11/12 | 683 | 684 | 683 | 683 | 13,000 |
| 1996/11/11 | 689 | 690 | 689 | 689 | 10,000 |
| 1996/11/08 | 684 | 689 | 684 | 689 | 7,000 |
| 1996/11/07 | 690 | 690 | 685 | 685 | 15,000 |
| 1996/11/06 | 683 | 693 | 683 | 685 | 67,000 |
| 1996/11/05 | 682 | 682 | 672 | 680 | 15,000 |
| 1996/11/01 | 683 | 683 | 673 | 683 | 40,000 |
| 1996/10/31 | 665 | 686 | 665 | 686 | 10,000 |
| 1996/10/30 | 670 | 685 | 666 | 685 | 8,000 |
| 1996/10/29 | 684 | 685 | 670 | 685 | 54,000 |
| 1996/10/28 | 685 | 685 | 675 | 685 | 7,000 |
| 1996/10/25 | 698 | 698 | 662 | 685 | 46,000 |
| 1996/10/24 | 675 | 685 | 675 | 685 | 3,000 |
| 1996/10/23 | 673 | 685 | 673 | 685 | 16,000 |
| 1996/10/22 | 678 | 688 | 673 | 683 | 16,000 |
| 1996/10/21 | 699 | 699 | 689 | 689 | 8,000 |
| 1996/10/18 | 700 | 700 | 699 | 699 | 79,000 |
| 1996/10/17 | 689 | 689 | 689 | 689 | 2,000 |
| 1996/10/16 | 689 | 689 | 671 | 689 | 8,000 |
| 1996/10/15 | 689 | 689 | 687 | 689 | 7,000 |
| 1996/10/14 | 689 | 689 | 688 | 689 | 4,000 |
| 1996/10/11 | 688 | 689 | 688 | 689 | 8,000 |
| 1996/10/09 | 662 | 690 | 662 | 690 | 13,000 |
| 1996/10/08 | 680 | 690 | 680 | 682 | 8,000 |
| 1996/10/07 | 690 | 700 | 690 | 690 | 11,000 |
| 1996/10/04 | 699 | 700 | 690 | 700 | 9,000 |
| 1996/10/03 | 699 | 700 | 699 | 700 | 14,000 |
| 1996/10/02 | 708 | 708 | 700 | 700 | 39,000 |
| 1996/10/01 | 693 | 700 | 693 | 700 | 4,000 |
| 1996/09/30 | 700 | 700 | 700 | 700 | 9,000 |
| 1996/09/27 | 700 | 700 | 700 | 700 | 53,000 |
| 1996/09/26 | 700 | 700 | 689 | 700 | 55,000 |
| 1996/09/25 | 688 | 700 | 688 | 700 | 15,000 |
| 1996/09/24 | 690 | 691 | 690 | 690 | 6,000 |
| 1996/09/20 | 689 | 699 | 689 | 699 | 59,000 |
| 1996/09/19 | 700 | 700 | 688 | 689 | 84,000 |
| 1996/09/18 | 699 | 699 | 697 | 697 | 238,000 |
| 1996/09/17 | 690 | 700 | 689 | 700 | 48,000 |
| 1996/09/13 | 655 | 675 | 655 | 675 | 73,000 |
| 1996/09/12 | 666 | 675 | 666 | 675 | 10,000 |
| 1996/09/11 | 690 | 690 | 675 | 675 | 8,000 |
| 1996/09/10 | 680 | 685 | 680 | 680 | 25,000 |
| 1996/09/09 | 685 | 685 | 672 | 672 | 8,000 |
| 1996/09/06 | 675 | 680 | 674 | 674 | 26,000 |
| 1996/09/05 | 689 | 689 | 676 | 680 | 36,000 |
| 1996/09/04 | 674 | 680 | 674 | 680 | 22,000 |
| 1996/09/03 | 676 | 680 | 670 | 680 | 31,000 |
| 1996/09/02 | 681 | 681 | 676 | 676 | 8,000 |
| 1996/08/30 | 697 | 700 | 682 | 682 | 71,000 |
| 1996/08/29 | 693 | 695 | 681 | 687 | 23,000 |
| 1996/08/28 | 697 | 697 | 692 | 692 | 12,000 |
| 1996/08/27 | 697 | 698 | 697 | 698 | 7,000 |
| 1996/08/26 | 699 | 699 | 697 | 697 | 28,000 |
| 1996/08/23 | 699 | 700 | 696 | 699 | 13,000 |
| 1996/08/22 | 700 | 705 | 699 | 699 | 44,000 |
| 1996/08/21 | 700 | 710 | 696 | 700 | 30,000 |
| 1996/08/20 | 704 | 705 | 695 | 695 | 70,000 |
| 1996/08/19 | 685 | 694 | 685 | 694 | 5,000 |
| 1996/08/16 | 701 | 701 | 689 | 695 | 51,000 |
| 1996/08/15 | 680 | 684 | 680 | 682 | 8,000 |
| 1996/08/14 | 676 | 690 | 676 | 680 | 8,000 |
| 1996/08/13 | 680 | 690 | 680 | 686 | 12,000 |
| 1996/08/12 | 671 | 683 | 671 | 683 | 7,000 |
| 1996/08/09 | 671 | 680 | 671 | 680 | 9,000 |
| 1996/08/08 | 685 | 685 | 680 | 680 | 7,000 |
| 1996/08/07 | 671 | 685 | 671 | 685 | 15,000 |
| 1996/08/06 | 679 | 680 | 679 | 680 | 16,000 |
| 1996/08/05 | 708 | 708 | 690 | 691 | 10,000 |
| 1996/08/02 | 709 | 709 | 689 | 709 | 11,000 |
| 1996/08/01 | 705 | 705 | 695 | 705 | 48,000 |
| 1996/07/31 | 691 | 695 | 691 | 695 | 13,000 |
| 1996/07/30 | 691 | 691 | 691 | 691 | 17,000 |
| 1996/07/29 | 690 | 691 | 690 | 691 | 18,000 |
| 1996/07/26 | 690 | 695 | 690 | 690 | 14,000 |
| 1996/07/25 | 690 | 690 | 690 | 690 | 8,000 |
| 1996/07/24 | 690 | 700 | 689 | 690 | 331,000 |
| 1996/07/23 | 691 | 700 | 686 | 700 | 44,000 |
| 1996/07/22 | 699 | 699 | 691 | 691 | 21,000 |
| 1996/07/19 | 700 | 700 | 692 | 700 | 26,000 |
| 1996/07/18 | 700 | 700 | 700 | 700 | 51,000 |
| 1996/07/17 | 672 | 680 | 672 | 680 | 269,000 |
| 1996/07/16 | 672 | 672 | 672 | 672 | 26,000 |
| 1996/07/15 | 673 | 673 | 672 | 672 | 10,000 |
| 1996/07/12 | 680 | 680 | 673 | 674 | 11,000 |
| 1996/07/11 | 680 | 680 | 675 | 675 | 4,000 |
| 1996/07/10 | 671 | 699 | 671 | 699 | 15,000 |
| 1996/07/09 | 676 | 676 | 670 | 670 | 8,000 |
| 1996/07/08 | 690 | 700 | 677 | 700 | 19,000 |
| 1996/07/05 | 675 | 700 | 675 | 700 | 16,000 |
| 1996/07/04 | 695 | 695 | 685 | 685 | 3,000 |
| 1996/07/03 | 705 | 705 | 695 | 695 | 7,000 |
| 1996/07/02 | 718 | 718 | 706 | 706 | 40,000 |
| 1996/07/01 | 707 | 707 | 688 | 688 | 19,000 |
| 1996/06/28 | 708 | 708 | 708 | 708 | 10,000 |
| 1996/06/27 | 713 | 713 | 703 | 703 | 20,000 |
| 1996/06/26 | 719 | 719 | 709 | 709 | 16,000 |
| 1996/06/25 | 700 | 720 | 700 | 720 | 98,000 |
| 1996/06/24 | 714 | 714 | 713 | 713 | 21,000 |
| 1996/06/21 | 714 | 714 | 714 | 714 | 43,000 |
| 1996/06/20 | 713 | 714 | 700 | 714 | 22,000 |
| 1996/06/19 | 700 | 700 | 700 | 700 | 20,000 |
| 1996/06/18 | 715 | 715 | 704 | 715 | 84,000 |
| 1996/06/17 | 695 | 699 | 695 | 699 | 7,000 |
| 1996/06/14 | 670 | 698 | 670 | 695 | 157,000 |
| 1996/06/13 | 696 | 696 | 690 | 690 | 5,000 |
| 1996/06/12 | 696 | 699 | 686 | 696 | 14,000 |
| 1996/06/11 | 686 | 690 | 686 | 686 | 137,000 |
| 1996/06/10 | 676 | 686 | 676 | 686 | 12,000 |
| 1996/06/07 | 670 | 686 | 661 | 686 | 16,000 |
| 1996/06/06 | 685 | 686 | 675 | 685 | 52,000 |
| 1996/06/05 | 686 | 686 | 680 | 686 | 51,000 |
| 1996/06/04 | 677 | 686 | 677 | 686 | 25,000 |
| 1996/06/03 | 705 | 705 | 697 | 697 | 15,000 |
| 1996/05/31 | 715 | 715 | 715 | 715 | 33,000 |
| 1996/05/30 | 710 | 710 | 690 | 690 | 42,000 |
| 1996/05/29 | 712 | 715 | 702 | 715 | 21,000 |
| 1996/05/28 | 700 | 715 | 700 | 715 | 22,000 |
| 1996/05/27 | 703 | 703 | 698 | 698 | 59,000 |
| 1996/05/24 | 700 | 715 | 695 | 696 | 63,000 |
| 1996/05/23 | 710 | 710 | 695 | 698 | 33,000 |
| 1996/05/22 | 711 | 715 | 691 | 700 | 46,000 |
| 1996/05/21 | 702 | 710 | 702 | 710 | 29,000 |
| 1996/05/20 | 711 | 711 | 701 | 701 | 13,000 |
| 1996/05/17 | 709 | 715 | 691 | 691 | 57,000 |
| 1996/05/16 | 690 | 700 | 690 | 700 | 31,000 |
| 1996/05/15 | 690 | 700 | 675 | 690 | 35,000 |
| 1996/05/14 | 670 | 674 | 670 | 674 | 10,000 |
| 1996/05/13 | 684 | 684 | 669 | 684 | 18,000 |
| 1996/05/10 | 670 | 690 | 665 | 690 | 13,000 |
| 1996/05/09 | 699 | 700 | 670 | 700 | 52,000 |
| 1996/05/08 | 700 | 700 | 699 | 699 | 14,000 |
| 1996/05/07 | 705 | 705 | 680 | 700 | 80,000 |
| 1996/05/02 | 694 | 694 | 665 | 665 | 30,000 |
| 1996/05/01 | 694 | 704 | 694 | 704 | 5,000 |
| 1996/04/30 | 705 | 715 | 705 | 714 | 14,000 |
| 1996/04/26 | 706 | 715 | 706 | 715 | 16,000 |
| 1996/04/25 | 718 | 718 | 714 | 716 | 18,000 |
| 1996/04/24 | 720 | 720 | 720 | 720 | 10,000 |
| 1996/04/23 | 725 | 725 | 720 | 724 | 10,000 |
| 1996/04/22 | 729 | 730 | 720 | 720 | 32,000 |
| 1996/04/19 | 722 | 724 | 717 | 720 | 45,000 |
| 1996/04/18 | 722 | 722 | 720 | 722 | 84,000 |
| 1996/04/17 | 725 | 725 | 716 | 720 | 40,000 |
| 1996/04/16 | 725 | 725 | 720 | 720 | 60,000 |
| 1996/04/15 | 716 | 720 | 716 | 720 | 53,000 |
| 1996/04/12 | 722 | 722 | 705 | 712 | 33,000 |
| 1996/04/11 | 700 | 716 | 695 | 716 | 109,000 |
| 1996/04/10 | 680 | 680 | 679 | 680 | 54,000 |
| 1996/04/09 | 660 | 670 | 660 | 670 | 33,000 |
| 1996/04/08 | 660 | 670 | 657 | 670 | 66,000 |
| 1996/04/05 | 640 | 660 | 640 | 660 | 32,000 |
| 1996/04/04 | 640 | 640 | 640 | 640 | 9,000 |
| 1996/04/03 | 658 | 660 | 657 | 657 | 44,000 |
| 1996/04/02 | 658 | 658 | 658 | 658 | 31,000 |
| 1996/04/01 | 650 | 660 | 645 | 660 | 110,000 |
| 1996/03/29 | 643 | 645 | 639 | 645 | 35,000 |
| 1996/03/28 | 633 | 640 | 633 | 640 | 11,000 |
| 1996/03/27 | 639 | 643 | 639 | 643 | 41,000 |
| 1996/03/26 | 639 | 640 | 620 | 640 | 26,000 |
| 1996/03/25 | 640 | 640 | 630 | 640 | 38,000 |
| 1996/03/22 | 640 | 640 | 620 | 620 | 91,000 |
| 1996/03/21 | 639 | 640 | 635 | 640 | 44,000 |
| 1996/03/19 | 620 | 620 | 610 | 620 | 6,000 |
| 1996/03/18 | 639 | 640 | 610 | 610 | 71,000 |
| 1996/03/15 | 620 | 629 | 620 | 629 | 21,000 |
| 1996/03/14 | 610 | 620 | 609 | 620 | 27,000 |
| 1996/03/13 | 628 | 628 | 622 | 622 | 5,000 |
| 1996/03/12 | 625 | 629 | 622 | 629 | 39,000 |
| 1996/03/11 | 625 | 625 | 625 | 625 | 13,000 |
| 1996/03/08 | 600 | 625 | 600 | 625 | 182,000 |
| 1996/03/07 | 617 | 617 | 610 | 613 | 27,000 |
| 1996/03/06 | 617 | 620 | 617 | 619 | 14,000 |
| 1996/03/05 | 617 | 620 | 617 | 620 | 9,000 |
| 1996/03/04 | 628 | 628 | 611 | 620 | 12,000 |
| 1996/03/01 | 635 | 635 | 610 | 628 | 65,000 |
| 1996/02/29 | 628 | 629 | 628 | 629 | 6,000 |
| 1996/02/28 | 610 | 628 | 610 | 628 | 13,000 |
| 1996/02/27 | 611 | 616 | 611 | 616 | 27,000 |
| 1996/02/26 | 613 | 621 | 613 | 621 | 16,000 |
| 1996/02/23 | 630 | 630 | 613 | 613 | 26,000 |
| 1996/02/22 | 630 | 635 | 613 | 630 | 32,000 |
| 1996/02/21 | 634 | 634 | 630 | 630 | 15,000 |
| 1996/02/20 | 640 | 640 | 630 | 635 | 45,000 |
| 1996/02/19 | 640 | 640 | 632 | 640 | 64,000 |
| 1996/02/16 | 623 | 623 | 620 | 620 | 11,000 |
| 1996/02/15 | 620 | 640 | 620 | 620 | 26,000 |
| 1996/02/14 | 630 | 630 | 630 | 630 | 20,000 |
| 1996/02/13 | 630 | 630 | 620 | 620 | 10,000 |
| 1996/02/09 | 629 | 630 | 611 | 630 | 1,618,000 |
| 1996/02/08 | 630 | 630 | 607 | 630 | 1,628,000 |
| 1996/02/07 | 634 | 635 | 630 | 630 | 12,000 |
| 1996/02/06 | 605 | 635 | 605 | 635 | 21,000 |
| 1996/02/05 | 630 | 640 | 630 | 640 | 11,000 |
| 1996/02/02 | 650 | 650 | 640 | 640 | 26,000 |
| 1996/02/01 | 640 | 640 | 630 | 640 | 67,000 |
| 1996/01/31 | 620 | 630 | 615 | 630 | 14,000 |
| 1996/01/30 | 610 | 620 | 610 | 620 | 48,000 |
| 1996/01/29 | 610 | 610 | 610 | 610 | 53,000 |
| 1996/01/26 | 600 | 610 | 600 | 610 | 15,000 |
| 1996/01/25 | 600 | 605 | 600 | 600 | 33,000 |
| 1996/01/24 | 609 | 609 | 600 | 605 | 16,000 |
| 1996/01/23 | 605 | 610 | 605 | 610 | 21,000 |
| 1996/01/22 | 610 | 610 | 605 | 605 | 15,000 |
| 1996/01/19 | 610 | 610 | 600 | 600 | 88,000 |
| 1996/01/18 | 600 | 600 | 590 | 600 | 10,000 |
| 1996/01/17 | 603 | 603 | 603 | 603 | 15,000 |
| 1996/01/16 | 600 | 600 | 600 | 600 | 9,000 |
| 1996/01/12 | 584 | 590 | 576 | 590 | 17,000 |
| 1996/01/11 | 590 | 590 | 590 | 590 | 12,000 |
| 1996/01/10 | 580 | 590 | 580 | 590 | 25,000 |
| 1996/01/09 | 571 | 590 | 571 | 590 | 17,000 |
| 1996/01/08 | 577 | 597 | 577 | 580 | 22,000 |
| 1996/01/05 | 619 | 619 | 587 | 587 | 22,000 |
| 1996/01/04 | 620 | 620 | 610 | 610 | 48,000 |