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 |
---|---|---|---|---|---|
1997/12/30 | 550 | 560 | 550 | 560 | 37,000 |
1997/12/29 | 549 | 550 | 520 | 550 | 17,000 |
1997/12/26 | 542 | 550 | 515 | 550 | 24,000 |
1997/12/25 | 555 | 558 | 542 | 555 | 29,000 |
1997/12/24 | 520 | 550 | 520 | 545 | 28,000 |
1997/12/22 | 521 | 530 | 501 | 530 | 47,000 |
1997/12/19 | 555 | 555 | 511 | 511 | 131,000 |
1997/12/18 | 550 | 555 | 543 | 550 | 79,000 |
1997/12/17 | 538 | 538 | 522 | 538 | 42,000 |
1997/12/16 | 530 | 540 | 518 | 538 | 26,000 |
1997/12/15 | 499 | 530 | 499 | 530 | 22,000 |
1997/12/12 | 510 | 529 | 510 | 529 | 192,000 |
1997/12/11 | 540 | 540 | 540 | 540 | 7,000 |
1997/12/10 | 560 | 560 | 560 | 560 | 4,000 |
1997/12/09 | 554 | 560 | 550 | 560 | 85,000 |
1997/12/08 | 564 | 574 | 550 | 554 | 21,000 |
1997/12/05 | 550 | 560 | 550 | 560 | 19,000 |
1997/12/04 | 550 | 560 | 550 | 555 | 46,000 |
1997/12/03 | 551 | 571 | 551 | 555 | 20,000 |
1997/12/02 | 595 | 595 | 578 | 578 | 97,000 |
1997/12/01 | 554 | 570 | 553 | 570 | 19,000 |
1997/11/28 | 562 | 570 | 552 | 564 | 40,000 |
1997/11/27 | 530 | 560 | 530 | 560 | 45,000 |
1997/11/26 | 536 | 541 | 527 | 536 | 46,000 |
1997/11/25 | 569 | 569 | 536 | 536 | 22,000 |
1997/11/21 | 550 | 580 | 550 | 580 | 53,000 |
1997/11/20 | 557 | 567 | 547 | 547 | 26,000 |
1997/11/19 | 566 | 566 | 547 | 547 | 13,000 |
1997/11/18 | 600 | 600 | 585 | 597 | 74,000 |
1997/11/17 | 544 | 584 | 544 | 584 | 131,000 |
1997/11/14 | 544 | 545 | 544 | 544 | 21,000 |
1997/11/13 | 559 | 565 | 550 | 557 | 12,000 |
1997/11/12 | 562 | 568 | 557 | 567 | 75,000 |
1997/11/11 | 556 | 564 | 556 | 557 | 10,000 |
1997/11/10 | 550 | 567 | 550 | 559 | 29,000 |
1997/11/07 | 558 | 560 | 530 | 560 | 43,000 |
1997/11/06 | 560 | 570 | 560 | 565 | 40,000 |
1997/11/05 | 570 | 570 | 560 | 570 | 21,000 |
1997/11/04 | 569 | 569 | 552 | 568 | 16,000 |
1997/10/31 | 563 | 568 | 551 | 568 | 117,000 |
1997/10/30 | 546 | 553 | 543 | 553 | 88,000 |
1997/10/29 | 544 | 544 | 538 | 543 | 89,000 |
1997/10/28 | 544 | 544 | 540 | 544 | 24,000 |
1997/10/27 | 546 | 550 | 546 | 550 | 10,000 |
1997/10/24 | 547 | 556 | 542 | 556 | 46,000 |
1997/10/23 | 549 | 555 | 545 | 547 | 25,000 |
1997/10/22 | 556 | 560 | 556 | 559 | 15,000 |
1997/10/21 | 562 | 562 | 552 | 562 | 19,000 |
1997/10/20 | 557 | 570 | 551 | 565 | 46,000 |
1997/10/17 | 570 | 570 | 553 | 557 | 115,000 |
1997/10/16 | 550 | 570 | 550 | 568 | 46,000 |
1997/10/15 | 578 | 578 | 565 | 570 | 21,000 |
1997/10/14 | 569 | 579 | 560 | 579 | 36,000 |
1997/10/13 | 573 | 573 | 553 | 570 | 15,000 |
1997/10/09 | 560 | 575 | 549 | 575 | 47,000 |
1997/10/08 | 575 | 576 | 575 | 575 | 25,000 |
1997/10/07 | 579 | 579 | 575 | 575 | 26,000 |
1997/10/06 | 586 | 590 | 586 | 590 | 15,000 |
1997/10/03 | 576 | 586 | 572 | 586 | 16,000 |
1997/10/02 | 599 | 599 | 585 | 586 | 74,000 |
1997/10/01 | 585 | 585 | 580 | 583 | 30,000 |
1997/09/30 | 597 | 600 | 597 | 600 | 24,000 |
1997/09/29 | 580 | 600 | 570 | 600 | 26,000 |
1997/09/26 | 598 | 598 | 582 | 590 | 45,000 |
1997/09/25 | 583 | 599 | 583 | 599 | 65,000 |
1997/09/24 | 599 | 600 | 597 | 600 | 31,000 |
1997/09/22 | 599 | 600 | 589 | 600 | 43,000 |
1997/09/19 | 600 | 600 | 597 | 600 | 101,000 |
1997/09/18 | 560 | 598 | 550 | 598 | 31,000 |
1997/09/17 | 595 | 595 | 552 | 575 | 39,000 |
1997/09/16 | 570 | 580 | 570 | 580 | 4,000 |
1997/09/12 | 597 | 597 | 561 | 580 | 123,000 |
1997/09/11 | 588 | 589 | 572 | 583 | 23,000 |
1997/09/10 | 581 | 599 | 581 | 599 | 15,000 |
1997/09/09 | 596 | 596 | 596 | 596 | 2,000 |
1997/09/08 | 596 | 596 | 590 | 596 | 18,000 |
1997/09/05 | 589 | 596 | 585 | 596 | 17,000 |
1997/09/04 | 589 | 599 | 589 | 599 | 16,000 |
1997/09/03 | 596 | 600 | 595 | 600 | 32,000 |
1997/09/02 | 595 | 598 | 585 | 596 | 29,000 |
1997/09/01 | 595 | 595 | 595 | 595 | 33,000 |
1997/08/29 | 591 | 595 | 581 | 595 | 42,000 |
1997/08/28 | 597 | 600 | 590 | 600 | 25,000 |
1997/08/27 | 580 | 599 | 578 | 599 | 85,000 |
1997/08/26 | 586 | 600 | 586 | 600 | 25,000 |
1997/08/25 | 583 | 586 | 583 | 586 | 12,000 |
1997/08/22 | 590 | 605 | 584 | 584 | 54,000 |
1997/08/21 | 609 | 610 | 600 | 609 | 18,000 |
1997/08/20 | 604 | 610 | 599 | 610 | 54,000 |
1997/08/19 | 610 | 610 | 606 | 607 | 18,000 |
1997/08/18 | 608 | 608 | 598 | 608 | 74,000 |
1997/08/15 | 597 | 600 | 597 | 600 | 13,000 |
1997/08/14 | 584 | 604 | 584 | 594 | 5,000 |
1997/08/13 | 601 | 601 | 582 | 582 | 44,000 |
1997/08/12 | 597 | 600 | 592 | 600 | 3,000 |
1997/08/11 | 597 | 597 | 585 | 597 | 17,000 |
1997/08/08 | 597 | 602 | 583 | 602 | 52,000 |
1997/08/07 | 604 | 604 | 582 | 602 | 30,000 |
1997/08/06 | 588 | 605 | 588 | 605 | 55,000 |
1997/08/05 | 590 | 608 | 590 | 608 | 19,000 |
1997/08/04 | 610 | 610 | 590 | 590 | 16,000 |
1997/08/01 | 610 | 610 | 590 | 590 | 59,000 |
1997/07/31 | 597 | 600 | 581 | 600 | 13,000 |
1997/07/30 | 580 | 599 | 580 | 599 | 32,000 |
1997/07/29 | 589 | 589 | 580 | 580 | 8,000 |
1997/07/28 | 598 | 598 | 589 | 589 | 11,000 |
1997/07/25 | 596 | 598 | 596 | 598 | 11,000 |
1997/07/24 | 593 | 593 | 593 | 593 | 4,000 |
1997/07/23 | 600 | 600 | 593 | 593 | 33,000 |
1997/07/22 | 593 | 593 | 593 | 593 | 8,000 |
1997/07/18 | 589 | 589 | 580 | 589 | 171,000 |
1997/07/17 | 590 | 590 | 580 | 589 | 79,000 |
1997/07/16 | 590 | 600 | 580 | 590 | 217,000 |
1997/07/15 | 591 | 600 | 576 | 583 | 167,000 |
1997/07/14 | 600 | 600 | 581 | 600 | 36,000 |
1997/07/11 | 581 | 600 | 580 | 600 | 160,000 |
1997/07/10 | 580 | 581 | 577 | 581 | 4,000 |
1997/07/09 | 583 | 583 | 577 | 581 | 47,000 |
1997/07/08 | 581 | 584 | 581 | 581 | 20,000 |
1997/07/07 | 580 | 580 | 575 | 580 | 10,000 |
1997/07/04 | 590 | 600 | 589 | 590 | 12,000 |
1997/07/03 | 600 | 600 | 580 | 580 | 17,000 |
1997/07/02 | 620 | 620 | 600 | 602 | 48,000 |
1997/07/01 | 593 | 601 | 580 | 600 | 87,000 |
1997/06/30 | 600 | 600 | 590 | 593 | 40,000 |
1997/06/27 | 603 | 605 | 597 | 600 | 33,000 |
1997/06/26 | 601 | 608 | 601 | 605 | 182,000 |
1997/06/25 | 610 | 610 | 603 | 608 | 32,000 |
1997/06/24 | 605 | 605 | 602 | 602 | 22,000 |
1997/06/23 | 605 | 605 | 605 | 605 | 10,000 |
1997/06/20 | 615 | 615 | 615 | 615 | 34,000 |
1997/06/19 | 613 | 615 | 609 | 615 | 42,000 |
1997/06/18 | 615 | 615 | 607 | 614 | 58,000 |
1997/06/17 | 605 | 605 | 605 | 605 | 467,000 |
1997/06/16 | 602 | 620 | 602 | 610 | 160,000 |
1997/06/13 | 595 | 600 | 595 | 599 | 60,000 |
1997/06/12 | 615 | 629 | 605 | 605 | 54,000 |
1997/06/11 | 623 | 630 | 615 | 615 | 20,000 |
1997/06/10 | 609 | 622 | 609 | 622 | 30,000 |
1997/06/09 | 600 | 610 | 600 | 610 | 7,000 |
1997/06/06 | 600 | 610 | 600 | 610 | 7,000 |
1997/06/05 | 600 | 602 | 600 | 602 | 19,000 |
1997/06/04 | 614 | 614 | 604 | 610 | 26,000 |
1997/06/03 | 622 | 622 | 612 | 612 | 15,000 |
1997/06/02 | 612 | 622 | 612 | 612 | 7,000 |
1997/05/30 | 625 | 625 | 605 | 612 | 46,000 |
1997/05/29 | 605 | 605 | 600 | 605 | 21,000 |
1997/05/28 | 605 | 605 | 605 | 605 | 6,000 |
1997/05/27 | 606 | 607 | 605 | 605 | 24,000 |
1997/05/26 | 615 | 615 | 615 | 615 | 10,000 |
1997/05/23 | 615 | 615 | 615 | 615 | 18,000 |
1997/05/22 | 606 | 619 | 606 | 615 | 31,000 |
1997/05/21 | 613 | 613 | 603 | 606 | 19,000 |
1997/05/20 | 623 | 623 | 623 | 623 | 40,000 |
1997/05/19 | 613 | 613 | 613 | 613 | 7,000 |
1997/05/16 | 632 | 635 | 615 | 615 | 76,000 |
1997/05/15 | 615 | 615 | 609 | 612 | 9,000 |
1997/05/13 | 635 | 639 | 615 | 615 | 43,000 |
1997/05/12 | 611 | 639 | 611 | 639 | 43,000 |
1997/05/09 | 611 | 611 | 611 | 611 | 5,000 |
1997/05/08 | 616 | 620 | 615 | 615 | 15,000 |
1997/05/07 | 630 | 635 | 620 | 620 | 21,000 |
1997/05/06 | 634 | 635 | 634 | 635 | 74,000 |
1997/05/02 | 626 | 626 | 615 | 615 | 56,000 |
1997/05/01 | 630 | 630 | 617 | 617 | 38,000 |
1997/04/30 | 625 | 629 | 610 | 610 | 21,000 |
1997/04/28 | 604 | 604 | 596 | 596 | 9,000 |
1997/04/25 | 605 | 615 | 605 | 605 | 14,000 |
1997/04/24 | 617 | 630 | 615 | 615 | 47,000 |
1997/04/23 | 606 | 618 | 606 | 607 | 27,000 |
1997/04/22 | 630 | 630 | 603 | 603 | 59,000 |
1997/04/21 | 636 | 649 | 610 | 620 | 131,000 |
1997/04/18 | 630 | 634 | 620 | 634 | 125,000 |
1997/04/17 | 601 | 620 | 601 | 620 | 17,000 |
1997/04/16 | 620 | 624 | 610 | 611 | 86,000 |
1997/04/15 | 615 | 621 | 610 | 610 | 58,000 |
1997/04/14 | 610 | 615 | 610 | 615 | 67,000 |
1997/04/11 | 570 | 621 | 570 | 620 | 30,000 |
1997/04/10 | 590 | 590 | 569 | 569 | 24,000 |
1997/04/09 | 592 | 593 | 580 | 590 | 17,000 |
1997/04/08 | 593 | 594 | 592 | 592 | 18,000 |
1997/04/07 | 625 | 625 | 601 | 601 | 29,000 |
1997/04/04 | 624 | 625 | 623 | 625 | 40,000 |
1997/04/03 | 603 | 625 | 603 | 625 | 10,000 |
1997/04/02 | 620 | 620 | 591 | 593 | 13,000 |
1997/04/01 | 630 | 630 | 610 | 610 | 51,000 |
1997/03/31 | 635 | 635 | 620 | 620 | 17,000 |
1997/03/28 | 630 | 630 | 625 | 625 | 7,000 |
1997/03/27 | 640 | 646 | 623 | 624 | 46,000 |
1997/03/26 | 628 | 644 | 628 | 630 | 57,000 |
1997/03/25 | 619 | 630 | 619 | 630 | 42,000 |
1997/03/24 | 630 | 639 | 625 | 625 | 49,000 |
1997/03/21 | 630 | 630 | 613 | 613 | 48,000 |
1997/03/19 | 629 | 629 | 620 | 622 | 26,000 |
1997/03/18 | 625 | 630 | 625 | 629 | 77,000 |
1997/03/17 | 610 | 615 | 610 | 610 | 54,000 |
1997/03/14 | 600 | 600 | 594 | 596 | 81,000 |
1997/03/13 | 600 | 605 | 595 | 605 | 19,000 |
1997/03/12 | 600 | 600 | 599 | 600 | 21,000 |
1997/03/11 | 599 | 600 | 598 | 600 | 49,000 |
1997/03/10 | 605 | 609 | 595 | 599 | 2,006,000 |
1997/03/07 | 594 | 605 | 593 | 605 | 35,000 |
1997/03/06 | 605 | 605 | 595 | 595 | 15,000 |
1997/03/05 | 608 | 611 | 594 | 595 | 88,000 |
1997/03/04 | 625 | 625 | 607 | 608 | 49,000 |
1997/03/03 | 600 | 600 | 597 | 600 | 17,000 |
1997/02/28 | 610 | 610 | 602 | 602 | 8,000 |
1997/02/27 | 612 | 612 | 606 | 607 | 8,000 |
1997/02/26 | 628 | 628 | 611 | 611 | 2,022,000 |
1997/02/25 | 634 | 634 | 628 | 628 | 2,014,000 |
1997/02/24 | 625 | 634 | 625 | 634 | 15,000 |
1997/02/21 | 628 | 630 | 625 | 625 | 57,000 |
1997/02/20 | 600 | 630 | 600 | 628 | 127,000 |
1997/02/19 | 595 | 595 | 590 | 590 | 10,000 |
1997/02/18 | 600 | 600 | 590 | 600 | 186,000 |
1997/02/17 | 585 | 595 | 585 | 585 | 7,000 |
1997/02/14 | 590 | 590 | 585 | 585 | 34,000 |
1997/02/13 | 598 | 598 | 583 | 588 | 34,000 |
1997/02/12 | 594 | 600 | 588 | 588 | 198,000 |
1997/02/10 | 575 | 600 | 573 | 593 | 14,000 |
1997/02/07 | 586 | 586 | 580 | 580 | 16,000 |
1997/02/06 | 599 | 605 | 580 | 580 | 55,000 |
1997/02/05 | 600 | 600 | 590 | 599 | 40,000 |
1997/02/04 | 606 | 606 | 600 | 600 | 34,000 |
1997/02/03 | 601 | 601 | 600 | 600 | 18,000 |
1997/01/31 | 600 | 600 | 585 | 591 | 140,000 |
1997/01/30 | 645 | 645 | 610 | 610 | 25,000 |
1997/01/29 | 616 | 616 | 601 | 615 | 18,000 |
1997/01/28 | 600 | 616 | 600 | 616 | 23,000 |
1997/01/27 | 611 | 611 | 597 | 600 | 40,000 |
1997/01/24 | 651 | 658 | 610 | 610 | 50,000 |
1997/01/23 | 657 | 660 | 657 | 660 | 15,000 |
1997/01/22 | 642 | 670 | 642 | 667 | 19,000 |
1997/01/21 | 624 | 624 | 623 | 623 | 22,000 |
1997/01/20 | 633 | 633 | 613 | 623 | 76,000 |
1997/01/17 | 620 | 625 | 613 | 613 | 59,000 |
1997/01/16 | 600 | 615 | 600 | 614 | 17,000 |
1997/01/14 | 609 | 609 | 579 | 599 | 21,000 |
1997/01/13 | 538 | 609 | 538 | 609 | 62,000 |
1997/01/10 | 631 | 631 | 540 | 540 | 100,000 |
1997/01/09 | 651 | 651 | 640 | 640 | 23,000 |
1997/01/08 | 662 | 663 | 650 | 652 | 30,000 |
1997/01/07 | 696 | 696 | 652 | 652 | 45,000 |
1997/01/06 | 651 | 668 | 651 | 668 | 5,000 |