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 |
---|---|---|---|---|---|
2000/12/29 | 590 | 590 | 580 | 580 | 27,000 |
2000/12/28 | 595 | 595 | 585 | 590 | 20,000 |
2000/12/27 | 585 | 595 | 585 | 595 | 27,000 |
2000/12/26 | 595 | 598 | 585 | 585 | 21,000 |
2000/12/25 | 595 | 600 | 595 | 600 | 36,000 |
2000/12/22 | 600 | 600 | 589 | 595 | 33,000 |
2000/12/21 | 587 | 600 | 585 | 600 | 80,000 |
2000/12/20 | 586 | 595 | 586 | 588 | 62,000 |
2000/12/19 | 597 | 597 | 585 | 585 | 103,000 |
2000/12/18 | 593 | 597 | 592 | 597 | 123,000 |
2000/12/15 | 586 | 591 | 585 | 590 | 43,000 |
2000/12/14 | 590 | 590 | 585 | 585 | 41,000 |
2000/12/13 | 590 | 590 | 587 | 590 | 32,000 |
2000/12/12 | 600 | 600 | 590 | 599 | 61,000 |
2000/12/11 | 610 | 610 | 594 | 599 | 42,000 |
2000/12/08 | 576 | 605 | 576 | 605 | 162,000 |
2000/12/07 | 610 | 617 | 580 | 596 | 82,000 |
2000/12/06 | 600 | 610 | 590 | 590 | 19,000 |
2000/12/05 | 595 | 598 | 592 | 596 | 41,000 |
2000/12/04 | 609 | 609 | 590 | 597 | 37,000 |
2000/12/01 | 610 | 625 | 595 | 609 | 115,000 |
2000/11/30 | 590 | 605 | 590 | 605 | 34,000 |
2000/11/29 | 590 | 605 | 590 | 590 | 19,000 |
2000/11/28 | 597 | 597 | 589 | 590 | 16,000 |
2000/11/27 | 596 | 605 | 596 | 605 | 14,000 |
2000/11/24 | 601 | 605 | 595 | 605 | 24,000 |
2000/11/22 | 610 | 610 | 599 | 610 | 63,000 |
2000/11/21 | 599 | 610 | 596 | 610 | 47,000 |
2000/11/20 | 610 | 611 | 605 | 609 | 38,000 |
2000/11/17 | 610 | 610 | 600 | 610 | 81,000 |
2000/11/16 | 600 | 600 | 597 | 600 | 33,000 |
2000/11/15 | 597 | 600 | 597 | 597 | 33,000 |
2000/11/14 | 597 | 600 | 595 | 597 | 22,000 |
2000/11/13 | 599 | 600 | 595 | 600 | 34,000 |
2000/11/10 | 595 | 600 | 595 | 600 | 20,000 |
2000/11/09 | 600 | 600 | 595 | 595 | 55,000 |
2000/11/08 | 600 | 600 | 596 | 600 | 31,000 |
2000/11/07 | 596 | 600 | 595 | 600 | 36,000 |
2000/11/06 | 596 | 600 | 595 | 595 | 58,000 |
2000/11/02 | 600 | 600 | 597 | 600 | 22,000 |
2000/11/01 | 600 | 600 | 596 | 599 | 63,000 |
2000/10/31 | 590 | 600 | 590 | 600 | 27,000 |
2000/10/30 | 590 | 592 | 590 | 592 | 14,000 |
2000/10/27 | 592 | 600 | 590 | 590 | 16,000 |
2000/10/26 | 582 | 592 | 579 | 592 | 35,000 |
2000/10/25 | 582 | 588 | 582 | 583 | 18,000 |
2000/10/24 | 595 | 595 | 592 | 592 | 18,000 |
2000/10/23 | 591 | 600 | 590 | 590 | 32,000 |
2000/10/20 | 590 | 591 | 585 | 591 | 66,000 |
2000/10/19 | 585 | 590 | 585 | 590 | 26,000 |
2000/10/18 | 608 | 610 | 585 | 585 | 80,000 |
2000/10/17 | 600 | 600 | 595 | 598 | 48,000 |
2000/10/16 | 600 | 600 | 592 | 600 | 23,000 |
2000/10/13 | 576 | 595 | 575 | 595 | 27,000 |
2000/10/12 | 575 | 592 | 575 | 581 | 11,000 |
2000/10/11 | 599 | 599 | 571 | 575 | 29,000 |
2000/10/10 | 600 | 604 | 571 | 595 | 36,000 |
2000/10/06 | 615 | 627 | 615 | 623 | 59,000 |
2000/10/05 | 629 | 629 | 610 | 615 | 18,000 |
2000/10/04 | 620 | 629 | 620 | 629 | 19,000 |
2000/10/03 | 630 | 630 | 624 | 630 | 52,000 |
2000/10/02 | 629 | 629 | 621 | 628 | 107,000 |
2000/09/29 | 620 | 630 | 619 | 630 | 94,000 |
2000/09/28 | 612 | 615 | 605 | 615 | 52,000 |
2000/09/27 | 604 | 613 | 601 | 608 | 12,000 |
2000/09/26 | 620 | 625 | 614 | 614 | 9,000 |
2000/09/25 | 611 | 621 | 601 | 620 | 86,000 |
2000/09/22 | 630 | 630 | 610 | 630 | 35,000 |
2000/09/21 | 630 | 650 | 620 | 650 | 291,000 |
2000/09/20 | 640 | 640 | 600 | 630 | 152,000 |
2000/09/19 | 639 | 640 | 629 | 640 | 205,000 |
2000/09/18 | 610 | 640 | 603 | 640 | 214,000 |
2000/09/14 | 570 | 650 | 570 | 650 | 212,000 |
2000/09/13 | 570 | 575 | 570 | 575 | 29,000 |
2000/09/12 | 568 | 580 | 568 | 570 | 37,000 |
2000/09/11 | 580 | 580 | 560 | 567 | 35,000 |
2000/09/08 | 558 | 585 | 558 | 585 | 107,000 |
2000/09/07 | 565 | 565 | 558 | 558 | 24,000 |
2000/09/06 | 571 | 571 | 565 | 566 | 9,000 |
2000/09/05 | 570 | 574 | 561 | 572 | 34,000 |
2000/09/04 | 580 | 582 | 570 | 570 | 33,000 |
2000/09/01 | 579 | 579 | 575 | 575 | 68,000 |
2000/08/31 | 579 | 579 | 570 | 579 | 30,000 |
2000/08/30 | 575 | 579 | 575 | 579 | 21,000 |
2000/08/29 | 575 | 580 | 570 | 579 | 47,000 |
2000/08/28 | 580 | 580 | 578 | 580 | 32,000 |
2000/08/25 | 580 | 580 | 575 | 580 | 44,000 |
2000/08/24 | 575 | 580 | 575 | 579 | 45,000 |
2000/08/23 | 573 | 573 | 565 | 565 | 40,000 |
2000/08/22 | 569 | 573 | 568 | 573 | 104,000 |
2000/08/21 | 568 | 570 | 567 | 568 | 59,000 |
2000/08/18 | 570 | 570 | 560 | 565 | 61,000 |
2000/08/17 | 565 | 565 | 557 | 560 | 8,000 |
2000/08/16 | 560 | 569 | 560 | 565 | 17,000 |
2000/08/15 | 560 | 570 | 560 | 570 | 15,000 |
2000/08/14 | 570 | 570 | 560 | 570 | 11,000 |
2000/08/11 | 570 | 570 | 566 | 570 | 23,000 |
2000/08/10 | 570 | 570 | 570 | 570 | 16,000 |
2000/08/09 | 565 | 570 | 565 | 566 | 19,000 |
2000/08/08 | 570 | 570 | 560 | 565 | 28,000 |
2000/08/07 | 568 | 570 | 568 | 570 | 28,000 |
2000/08/04 | 555 | 570 | 555 | 569 | 38,000 |
2000/08/03 | 557 | 560 | 555 | 560 | 24,000 |
2000/08/02 | 569 | 569 | 560 | 560 | 30,000 |
2000/08/01 | 565 | 570 | 564 | 570 | 69,000 |
2000/07/31 | 570 | 570 | 560 | 564 | 62,000 |
2000/07/28 | 570 | 570 | 565 | 565 | 18,000 |
2000/07/27 | 565 | 570 | 558 | 570 | 51,000 |
2000/07/26 | 575 | 575 | 565 | 565 | 24,000 |
2000/07/25 | 570 | 575 | 570 | 575 | 32,000 |
2000/07/24 | 570 | 575 | 567 | 567 | 23,000 |
2000/07/21 | 575 | 575 | 568 | 568 | 20,000 |
2000/07/19 | 570 | 575 | 570 | 575 | 56,000 |
2000/07/18 | 575 | 575 | 567 | 570 | 69,000 |
2000/07/17 | 570 | 575 | 570 | 575 | 34,000 |
2000/07/14 | 576 | 576 | 560 | 575 | 44,000 |
2000/07/13 | 570 | 580 | 570 | 576 | 43,000 |
2000/07/12 | 580 | 580 | 567 | 567 | 18,000 |
2000/07/11 | 580 | 585 | 563 | 580 | 41,000 |
2000/07/10 | 575 | 583 | 575 | 583 | 25,000 |
2000/07/07 | 566 | 580 | 566 | 577 | 19,000 |
2000/07/06 | 580 | 580 | 578 | 580 | 19,000 |
2000/07/05 | 565 | 572 | 565 | 565 | 26,000 |
2000/07/04 | 580 | 582 | 560 | 565 | 26,000 |
2000/07/03 | 584 | 590 | 584 | 585 | 41,000 |
2000/06/30 | 590 | 590 | 580 | 585 | 49,000 |
2000/06/29 | 582 | 582 | 580 | 581 | 23,000 |
2000/06/28 | 592 | 593 | 580 | 580 | 41,000 |
2000/06/27 | 595 | 595 | 589 | 593 | 60,000 |
2000/06/26 | 581 | 590 | 580 | 590 | 20,000 |
2000/06/23 | 590 | 597 | 590 | 591 | 45,000 |
2000/06/22 | 598 | 598 | 587 | 590 | 29,000 |
2000/06/21 | 592 | 598 | 591 | 598 | 39,000 |
2000/06/20 | 590 | 592 | 583 | 591 | 61,000 |
2000/06/19 | 590 | 592 | 584 | 590 | 39,000 |
2000/06/16 | 593 | 595 | 593 | 595 | 70,000 |
2000/06/15 | 580 | 595 | 580 | 593 | 16,000 |
2000/06/14 | 600 | 600 | 581 | 590 | 50,000 |
2000/06/13 | 596 | 600 | 596 | 600 | 59,000 |
2000/06/12 | 595 | 597 | 595 | 596 | 72,000 |
2000/06/09 | 584 | 595 | 584 | 595 | 102,000 |
2000/06/08 | 590 | 600 | 590 | 590 | 15,000 |
2000/06/07 | 591 | 600 | 570 | 590 | 56,000 |
2000/06/06 | 574 | 592 | 574 | 592 | 32,000 |
2000/06/05 | 581 | 592 | 580 | 584 | 87,000 |
2000/06/02 | 585 | 590 | 576 | 578 | 60,000 |
2000/06/01 | 586 | 590 | 584 | 590 | 72,000 |
2000/05/31 | 570 | 585 | 570 | 585 | 50,000 |
2000/05/30 | 580 | 584 | 570 | 570 | 58,000 |
2000/05/29 | 565 | 584 | 565 | 584 | 18,000 |
2000/05/26 | 575 | 585 | 565 | 585 | 52,000 |
2000/05/25 | 582 | 585 | 560 | 575 | 37,000 |
2000/05/24 | 565 | 582 | 565 | 582 | 105,000 |
2000/05/23 | 561 | 573 | 561 | 573 | 87,000 |
2000/05/22 | 569 | 570 | 565 | 570 | 32,000 |
2000/05/19 | 566 | 569 | 566 | 569 | 43,000 |
2000/05/18 | 570 | 570 | 560 | 566 | 122,000 |
2000/05/17 | 560 | 566 | 560 | 566 | 26,000 |
2000/05/16 | 560 | 570 | 560 | 560 | 73,000 |
2000/05/15 | 560 | 569 | 557 | 560 | 48,000 |
2000/05/12 | 564 | 567 | 564 | 567 | 179,000 |
2000/05/11 | 565 | 565 | 555 | 564 | 19,000 |
2000/05/10 | 563 | 565 | 562 | 565 | 66,000 |
2000/05/09 | 564 | 564 | 555 | 563 | 69,000 |
2000/05/08 | 559 | 560 | 553 | 554 | 51,000 |
2000/05/02 | 560 | 560 | 555 | 559 | 76,000 |
2000/05/01 | 525 | 550 | 520 | 550 | 71,000 |
2000/04/28 | 527 | 530 | 525 | 525 | 74,000 |
2000/04/27 | 530 | 535 | 526 | 526 | 46,000 |
2000/04/26 | 529 | 549 | 527 | 528 | 29,000 |
2000/04/25 | 526 | 553 | 525 | 529 | 45,000 |
2000/04/24 | 560 | 560 | 530 | 530 | 37,000 |
2000/04/21 | 565 | 565 | 526 | 530 | 41,000 |
2000/04/20 | 557 | 565 | 550 | 565 | 72,000 |
2000/04/19 | 560 | 567 | 557 | 557 | 18,000 |
2000/04/18 | 550 | 570 | 543 | 570 | 120,000 |
2000/04/17 | 540 | 550 | 526 | 550 | 44,000 |
2000/04/14 | 545 | 545 | 530 | 541 | 32,000 |
2000/04/13 | 546 | 547 | 525 | 547 | 40,000 |
2000/04/12 | 525 | 547 | 525 | 547 | 22,000 |
2000/04/11 | 526 | 531 | 526 | 526 | 43,000 |
2000/04/10 | 533 | 550 | 525 | 550 | 33,000 |
2000/04/07 | 530 | 546 | 522 | 533 | 43,000 |
2000/04/06 | 531 | 531 | 525 | 531 | 29,000 |
2000/04/05 | 532 | 545 | 530 | 530 | 22,000 |
2000/04/04 | 540 | 540 | 532 | 532 | 21,000 |
2000/04/03 | 550 | 550 | 530 | 530 | 3,000 |
2000/03/31 | 548 | 548 | 541 | 548 | 60,000 |
2000/03/30 | 520 | 540 | 517 | 518 | 35,000 |
2000/03/29 | 516 | 553 | 516 | 520 | 47,000 |
2000/03/28 | 521 | 521 | 516 | 516 | 25,000 |
2000/03/27 | 535 | 535 | 515 | 520 | 54,000 |
2000/03/24 | 535 | 536 | 520 | 535 | 47,000 |
2000/03/23 | 520 | 533 | 520 | 530 | 116,000 |
2000/03/22 | 555 | 563 | 545 | 549 | 49,000 |
2000/03/21 | 559 | 562 | 546 | 547 | 36,000 |
2000/03/17 | 562 | 562 | 552 | 560 | 149,000 |
2000/03/16 | 538 | 559 | 538 | 559 | 142,000 |
2000/03/15 | 524 | 540 | 524 | 539 | 141,000 |
2000/03/14 | 528 | 529 | 524 | 529 | 106,000 |
2000/03/13 | 521 | 528 | 520 | 521 | 46,000 |
2000/03/10 | 525 | 529 | 524 | 529 | 342,000 |
2000/03/09 | 520 | 522 | 515 | 522 | 74,000 |
2000/03/08 | 515 | 520 | 515 | 516 | 38,000 |
2000/03/07 | 514 | 520 | 514 | 520 | 26,000 |
2000/03/06 | 513 | 520 | 513 | 514 | 106,000 |
2000/03/03 | 520 | 520 | 511 | 513 | 92,000 |
2000/03/02 | 517 | 517 | 512 | 512 | 16,000 |
2000/03/01 | 519 | 519 | 510 | 515 | 60,000 |
2000/02/29 | 511 | 517 | 511 | 516 | 81,000 |
2000/02/28 | 510 | 517 | 510 | 510 | 69,000 |
2000/02/25 | 510 | 516 | 510 | 516 | 36,000 |
2000/02/24 | 505 | 516 | 505 | 513 | 70,000 |
2000/02/23 | 502 | 510 | 502 | 510 | 73,000 |
2000/02/22 | 507 | 508 | 501 | 503 | 64,000 |
2000/02/21 | 505 | 508 | 500 | 508 | 101,000 |
2000/02/18 | 509 | 510 | 505 | 505 | 157,000 |
2000/02/17 | 503 | 505 | 500 | 500 | 136,000 |
2000/02/16 | 501 | 509 | 501 | 509 | 83,000 |
2000/02/15 | 503 | 503 | 502 | 502 | 56,000 |
2000/02/14 | 503 | 504 | 503 | 503 | 30,000 |
2000/02/10 | 510 | 510 | 504 | 504 | 28,000 |
2000/02/09 | 508 | 508 | 503 | 506 | 43,000 |
2000/02/08 | 512 | 512 | 505 | 507 | 61,000 |
2000/02/07 | 505 | 510 | 504 | 504 | 51,000 |
2000/02/04 | 506 | 513 | 505 | 505 | 47,000 |
2000/02/03 | 505 | 510 | 505 | 506 | 13,000 |
2000/02/02 | 505 | 515 | 505 | 510 | 66,000 |
2000/02/01 | 508 | 510 | 501 | 501 | 79,000 |
2000/01/31 | 505 | 510 | 505 | 508 | 45,000 |
2000/01/28 | 501 | 501 | 500 | 501 | 50,000 |
2000/01/27 | 510 | 510 | 501 | 501 | 31,000 |
2000/01/26 | 500 | 517 | 500 | 517 | 41,000 |
2000/01/25 | 509 | 514 | 509 | 512 | 13,000 |
2000/01/24 | 509 | 510 | 509 | 510 | 25,000 |
2000/01/21 | 506 | 506 | 500 | 500 | 29,000 |
2000/01/20 | 515 | 517 | 505 | 517 | 60,000 |
2000/01/19 | 510 | 515 | 500 | 515 | 43,000 |
2000/01/18 | 514 | 514 | 504 | 510 | 76,000 |
2000/01/17 | 503 | 505 | 499 | 505 | 38,000 |
2000/01/14 | 504 | 505 | 500 | 503 | 37,000 |
2000/01/13 | 500 | 500 | 496 | 500 | 27,000 |
2000/01/12 | 494 | 500 | 494 | 499 | 24,000 |
2000/01/11 | 495 | 504 | 494 | 499 | 20,000 |
2000/01/07 | 490 | 505 | 490 | 505 | 37,000 |
2000/01/06 | 508 | 508 | 495 | 500 | 17,000 |
2000/01/05 | 510 | 510 | 485 | 509 | 18,000 |
2000/01/04 | 520 | 520 | 481 | 481 | 56,000 |