日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 487 510 485 510 4,000
1999/12/29 487 500 484 500 34,000
1999/12/28 493 502 488 502 7,000
1999/12/27 503 505 491 505 20,000
1999/12/24 503 503 496 503 15,000
1999/12/22 504 516 495 516 24,000
1999/12/21 515 520 515 520 88,000
1999/12/20 523 523 510 513 57,000
1999/12/17 520 520 510 510 124,000
1999/12/16 512 514 483 500 100,000
1999/12/15 519 519 515 517 80,000
1999/12/14 510 516 510 515 47,000
1999/12/13 510 511 510 510 105,000
1999/12/10 500 510 500 510 191,000
1999/12/09 498 507 488 500 45,000
1999/12/08 505 510 496 508 56,000
1999/12/07 505 513 492 496 70,000
1999/12/06 488 515 488 515 85,000
1999/12/03 513 513 493 493 90,000
1999/12/02 520 525 515 516 214,000
1999/12/01 510 520 496 520 81,000
1999/11/30 500 502 500 500 60,000
1999/11/29 508 508 500 506 17,000
1999/11/26 518 520 508 508 15,000
1999/11/25 522 528 521 528 32,000
1999/11/24 522 529 520 527 53,000
1999/11/22 515 525 515 523 81,000
1999/11/19 516 518 516 518 53,000
1999/11/18 516 517 510 516 88,000
1999/11/17 495 509 493 509 67,000
1999/11/16 491 502 491 502 27,000
1999/11/15 500 506 491 491 18,000
1999/11/12 499 504 488 500 17,000
1999/11/11 507 508 498 498 20,000
1999/11/10 517 517 486 517 18,000
1999/11/09 510 520 510 517 46,000
1999/11/08 511 517 511 517 36,000
1999/11/05 510 517 509 517 11,000
1999/11/04 514 520 510 515 58,000
1999/11/02 513 520 512 515 30,000
1999/11/01 514 515 510 513 112,000
1999/10/29 509 517 505 509 70,000
1999/10/28 500 500 485 485 29,000
1999/10/27 490 505 490 500 12,000
1999/10/26 492 510 492 510 23,000
1999/10/25 481 520 481 517 75,000
1999/10/22 494 506 494 506 15,000
1999/10/21 516 516 493 509 49,000
1999/10/20 509 516 508 516 72,000
1999/10/19 511 515 504 510 25,000
1999/10/18 515 517 510 510 90,000
1999/10/15 510 515 509 515 31,000
1999/10/14 514 516 504 510 25,000
1999/10/13 515 517 514 514 26,000
1999/10/12 511 515 511 514 29,000
1999/10/08 503 511 503 511 27,000
1999/10/07 503 515 503 504 18,000
1999/10/06 501 503 501 503 14,000
1999/10/05 508 509 505 506 24,000
1999/10/04 515 516 510 512 35,000
1999/10/01 509 515 508 510 98,000
1999/09/30 485 514 485 509 78,000
1999/09/29 484 493 475 480 65,000
1999/09/28 483 493 483 493 6,000
1999/09/27 487 488 482 482 17,000
1999/09/24 498 498 484 484 44,000
1999/09/22 505 510 500 509 30,000
1999/09/21 508 511 500 505 24,000
1999/09/20 516 517 508 508 122,000
1999/09/17 495 515 495 514 42,000
1999/09/16 485 510 485 510 62,000
1999/09/14 500 515 500 513 101,000
1999/09/13 495 510 495 500 44,000
1999/09/10 509 509 485 490 165,000
1999/09/09 495 495 482 482 9,000
1999/09/08 497 497 481 485 47,000
1999/09/07 492 492 485 492 17,000
1999/09/06 500 500 490 492 12,000
1999/09/03 485 500 485 500 14,000
1999/09/02 510 510 490 490 47,000
1999/09/01 508 510 502 510 61,000
1999/08/31 500 501 490 490 31,000
1999/08/30 492 496 489 496 17,000
1999/08/27 515 515 490 490 21,000
1999/08/26 515 515 500 500 8,000
1999/08/25 499 511 495 499 21,000
1999/08/24 510 515 503 503 38,000
1999/08/23 505 510 503 503 25,000
1999/08/20 510 510 505 505 28,000
1999/08/19 507 507 500 505 19,000
1999/08/18 519 519 507 507 76,000
1999/08/17 504 510 496 510 21,000
1999/08/16 491 505 490 505 44,000
1999/08/13 499 504 484 500 24,000
1999/08/12 500 501 498 498 18,000
1999/08/11 505 505 500 500 8,000
1999/08/10 500 505 500 505 7,000
1999/08/09 499 500 498 500 17,000
1999/08/06 505 505 490 502 32,000
1999/08/05 508 510 505 505 8,000
1999/08/04 501 508 500 508 28,000
1999/08/03 510 510 501 508 34,000
1999/08/02 510 510 508 508 10,000
1999/07/30 520 520 500 510 64,000
1999/07/29 500 500 500 500 9,000
1999/07/28 503 508 500 500 27,000
1999/07/27 504 506 500 505 22,000
1999/07/26 500 505 500 505 21,000
1999/07/23 500 505 500 505 46,000
1999/07/22 516 516 500 501 79,000
1999/07/21 510 520 500 516 34,000
1999/07/19 502 510 500 500 25,000
1999/07/16 509 509 480 500 93,000
1999/07/15 480 500 479 500 41,000
1999/07/14 477 478 474 475 129,000
1999/07/13 485 485 475 477 165,000
1999/07/12 480 500 475 475 89,000
1999/07/09 476 483 475 476 338,000
1999/07/08 485 485 478 478 112,000
1999/07/07 491 491 485 485 97,000
1999/07/06 500 500 492 492 140,000
1999/07/05 504 504 500 504 20,000
1999/07/02 528 528 502 504 70,000
1999/07/01 500 509 500 502 12,000
1999/06/30 504 509 500 500 52,000
1999/06/29 506 519 503 503 22,000
1999/06/28 503 523 503 523 18,000
1999/06/25 501 515 499 515 70,000
1999/06/24 506 507 500 500 62,000
1999/06/23 520 521 510 510 35,000
1999/06/22 537 537 520 537 44,000
1999/06/21 525 535 525 535 24,000
1999/06/18 539 539 525 525 70,000
1999/06/17 515 519 512 519 45,000
1999/06/16 518 518 515 515 10,000
1999/06/15 529 529 515 515 8,000
1999/06/14 527 537 527 529 17,000
1999/06/11 536 540 536 536 360,000
1999/06/10 538 540 536 536 65,000
1999/06/09 530 538 530 537 32,000
1999/06/08 530 535 530 530 13,000
1999/06/07 528 539 528 539 39,000
1999/06/04 522 528 520 528 9,000
1999/06/03 535 535 528 528 8,000
1999/06/02 527 540 527 540 47,000
1999/06/01 520 527 520 527 87,000
1999/05/31 507 520 507 520 16,000
1999/05/28 506 508 506 506 10,000
1999/05/27 510 510 505 506 5,000
1999/05/26 520 520 510 510 12,000
1999/05/25 514 514 514 514 7,000
1999/05/24 515 520 514 514 6,000
1999/05/21 512 520 512 514 26,000
1999/05/20 527 527 512 512 18,000
1999/05/19 511 512 511 512 22,000
1999/05/18 527 527 512 512 88,000
1999/05/17 505 511 505 507 34,000
1999/05/14 510 511 510 511 3,000
1999/05/13 515 515 505 513 31,000
1999/05/12 520 520 515 515 11,000
1999/05/11 510 520 505 520 47,000
1999/05/10 515 515 510 510 22,000
1999/05/07 530 530 511 513 86,000
1999/05/06 530 530 523 530 86,000
1999/04/30 511 525 510 525 55,000
1999/04/28 517 520 502 502 67,000
1999/04/27 518 518 515 515 13,000
1999/04/26 515 520 504 518 29,000
1999/04/23 520 520 505 515 45,000
1999/04/22 519 519 510 517 14,000
1999/04/21 510 519 510 519 31,000
1999/04/20 518 518 510 510 59,000
1999/04/19 522 522 518 518 24,000
1999/04/16 535 535 520 520 96,000
1999/04/15 524 524 520 520 42,000
1999/04/14 521 525 521 525 26,000
1999/04/13 540 540 520 520 32,000
1999/04/12 520 525 520 521 37,000
1999/04/09 530 550 525 525 70,000
1999/04/08 532 532 530 530 10,000
1999/04/07 526 542 526 542 10,000
1999/04/06 526 527 526 526 28,000
1999/04/05 531 532 527 527 32,000
1999/04/02 543 543 530 531 49,000
1999/04/01 564 564 540 543 70,000
1999/03/31 556 556 545 555 44,000
1999/03/30 546 546 530 545 24,000
1999/03/29 556 556 544 546 8,000
1999/03/26 548 549 540 543 27,000
1999/03/25 521 550 520 550 93,000
1999/03/24 528 529 520 520 103,000
1999/03/23 539 539 528 528 67,000
1999/03/19 567 567 535 537 65,000
1999/03/18 569 569 537 539 113,000
1999/03/17 550 562 530 562 96,000
1999/03/16 561 561 556 558 49,000
1999/03/15 558 569 558 561 14,000
1999/03/12 584 584 553 559 97,000
1999/03/11 577 577 575 577 76,000
1999/03/10 578 579 576 576 47,000
1999/03/09 571 579 571 578 29,000
1999/03/08 575 580 571 571 77,000
1999/03/05 545 580 545 580 150,000
1999/03/04 555 555 550 552 52,000
1999/03/03 527 540 526 538 17,000
1999/03/02 546 546 528 532 26,000
1999/03/01 537 538 526 526 48,000
1999/02/26 554 559 544 557 27,000
1999/02/25 566 566 552 552 7,000
1999/02/24 572 573 567 567 19,000
1999/02/23 543 575 532 575 90,000
1999/02/22 540 544 531 544 21,000
1999/02/19 535 545 531 531 53,000
1999/02/18 543 545 543 545 78,000
1999/02/17 547 547 538 543 22,000
1999/02/16 535 550 535 548 21,000
1999/02/15 524 540 524 540 13,000
1999/02/12 527 534 525 534 11,000
1999/02/10 525 534 525 534 5,000
1999/02/09 550 550 525 525 19,000
1999/02/08 536 540 535 540 15,000
1999/02/05 541 544 540 540 30,000
1999/02/04 549 549 540 540 35,000
1999/02/03 553 553 550 550 27,000
1999/02/02 565 572 565 569 27,000
1999/02/01 580 580 571 574 48,000
1999/01/29 574 576 568 576 33,000
1999/01/28 571 578 569 576 22,000
1999/01/27 572 572 561 567 49,000
1999/01/26 557 575 557 575 105,000
1999/01/25 556 560 556 560 78,000
1999/01/22 555 560 555 560 66,000
1999/01/21 543 552 540 552 40,000
1999/01/20 536 544 535 544 75,000
1999/01/19 530 535 530 535 88,000
1999/01/18 518 530 518 530 48,000
1999/01/14 511 519 511 518 8,000
1999/01/13 500 521 500 521 18,000
1999/01/12 500 501 500 500 15,000
1999/01/11 500 500 500 500 2,000
1999/01/08 501 504 500 500 30,000
1999/01/07 528 528 520 520 12,000
1999/01/06 511 512 501 512 19,000
1999/01/05 523 523 511 511 96,000
1999/01/04 519 519 513 513 26,000

このページの先頭へ