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 |
---|---|---|---|---|---|
2001/12/28 | 639 | 640 | 632 | 640 | 48,000 |
2001/12/27 | 620 | 639 | 612 | 639 | 35,000 |
2001/12/26 | 622 | 629 | 620 | 620 | 27,000 |
2001/12/25 | 639 | 640 | 629 | 632 | 58,000 |
2001/12/21 | 638 | 640 | 635 | 640 | 84,000 |
2001/12/20 | 624 | 638 | 624 | 638 | 176,000 |
2001/12/19 | 605 | 624 | 603 | 624 | 75,000 |
2001/12/18 | 624 | 625 | 606 | 611 | 89,000 |
2001/12/17 | 608 | 633 | 608 | 615 | 134,000 |
2001/12/14 | 619 | 620 | 600 | 620 | 333,000 |
2001/12/13 | 620 | 635 | 620 | 635 | 70,000 |
2001/12/12 | 610 | 630 | 600 | 627 | 89,000 |
2001/12/11 | 636 | 637 | 610 | 610 | 24,000 |
2001/12/10 | 620 | 640 | 620 | 640 | 34,000 |
2001/12/07 | 630 | 635 | 622 | 633 | 20,000 |
2001/12/06 | 630 | 640 | 628 | 640 | 60,000 |
2001/12/05 | 611 | 620 | 602 | 620 | 49,000 |
2001/12/04 | 599 | 604 | 590 | 591 | 50,000 |
2001/12/03 | 609 | 615 | 600 | 614 | 32,000 |
2001/11/30 | 615 | 618 | 599 | 599 | 79,000 |
2001/11/29 | 598 | 619 | 594 | 618 | 71,000 |
2001/11/28 | 598 | 603 | 591 | 602 | 60,000 |
2001/11/27 | 629 | 629 | 595 | 597 | 32,000 |
2001/11/26 | 602 | 620 | 601 | 620 | 69,000 |
2001/11/22 | 590 | 602 | 588 | 602 | 54,000 |
2001/11/21 | 595 | 598 | 591 | 591 | 43,000 |
2001/11/20 | 602 | 603 | 598 | 598 | 52,000 |
2001/11/19 | 614 | 614 | 602 | 602 | 27,000 |
2001/11/16 | 615 | 621 | 614 | 614 | 89,000 |
2001/11/15 | 599 | 610 | 598 | 610 | 45,000 |
2001/11/14 | 609 | 609 | 600 | 601 | 22,000 |
2001/11/13 | 601 | 608 | 600 | 608 | 44,000 |
2001/11/12 | 609 | 609 | 602 | 603 | 29,000 |
2001/11/09 | 619 | 619 | 609 | 609 | 37,000 |
2001/11/08 | 613 | 619 | 612 | 619 | 32,000 |
2001/11/07 | 610 | 616 | 609 | 616 | 39,000 |
2001/11/06 | 624 | 624 | 605 | 620 | 54,000 |
2001/11/05 | 607 | 624 | 607 | 624 | 69,000 |
2001/11/02 | 630 | 638 | 606 | 606 | 100,000 |
2001/11/01 | 659 | 659 | 635 | 636 | 108,000 |
2001/10/31 | 649 | 657 | 649 | 655 | 56,000 |
2001/10/30 | 651 | 653 | 649 | 653 | 27,000 |
2001/10/29 | 669 | 669 | 656 | 656 | 36,000 |
2001/10/26 | 685 | 690 | 655 | 669 | 93,000 |
2001/10/25 | 655 | 689 | 655 | 689 | 187,000 |
2001/10/24 | 649 | 665 | 648 | 657 | 151,000 |
2001/10/23 | 643 | 645 | 640 | 645 | 83,000 |
2001/10/22 | 622 | 640 | 622 | 640 | 31,000 |
2001/10/19 | 621 | 625 | 621 | 622 | 30,000 |
2001/10/18 | 640 | 640 | 621 | 621 | 81,000 |
2001/10/17 | 632 | 645 | 632 | 645 | 37,000 |
2001/10/16 | 633 | 640 | 633 | 640 | 30,000 |
2001/10/15 | 639 | 640 | 635 | 640 | 32,000 |
2001/10/12 | 644 | 646 | 641 | 646 | 73,000 |
2001/10/11 | 622 | 646 | 621 | 646 | 41,000 |
2001/10/10 | 639 | 639 | 622 | 625 | 62,000 |
2001/10/09 | 633 | 638 | 621 | 629 | 49,000 |
2001/10/05 | 641 | 647 | 641 | 646 | 43,000 |
2001/10/04 | 650 | 650 | 644 | 649 | 91,000 |
2001/10/03 | 640 | 659 | 640 | 651 | 180,000 |
2001/10/02 | 644 | 649 | 630 | 649 | 169,000 |
2001/10/01 | 619 | 645 | 610 | 645 | 131,000 |
2001/09/28 | 615 | 619 | 610 | 610 | 66,000 |
2001/09/27 | 610 | 615 | 600 | 615 | 36,000 |
2001/09/26 | 600 | 615 | 597 | 615 | 57,000 |
2001/09/25 | 600 | 600 | 586 | 598 | 27,000 |
2001/09/21 | 580 | 598 | 572 | 598 | 45,000 |
2001/09/20 | 586 | 615 | 586 | 586 | 49,000 |
2001/09/19 | 585 | 600 | 578 | 586 | 35,000 |
2001/09/18 | 612 | 612 | 590 | 590 | 104,000 |
2001/09/17 | 570 | 571 | 561 | 562 | 39,000 |
2001/09/14 | 580 | 580 | 561 | 574 | 168,000 |
2001/09/13 | 580 | 581 | 560 | 560 | 45,000 |
2001/09/12 | 577 | 582 | 577 | 582 | 14,000 |
2001/09/11 | 585 | 587 | 580 | 587 | 29,000 |
2001/09/10 | 596 | 600 | 590 | 590 | 46,000 |
2001/09/07 | 600 | 603 | 599 | 600 | 17,000 |
2001/09/06 | 600 | 615 | 600 | 615 | 15,000 |
2001/09/05 | 600 | 610 | 598 | 610 | 44,000 |
2001/09/04 | 598 | 620 | 598 | 620 | 40,000 |
2001/09/03 | 612 | 613 | 595 | 600 | 29,000 |
2001/08/31 | 619 | 620 | 608 | 612 | 99,000 |
2001/08/30 | 605 | 620 | 601 | 620 | 57,000 |
2001/08/29 | 606 | 625 | 606 | 611 | 59,000 |
2001/08/28 | 620 | 621 | 601 | 611 | 20,000 |
2001/08/27 | 629 | 630 | 620 | 620 | 11,000 |
2001/08/24 | 623 | 625 | 621 | 621 | 35,000 |
2001/08/23 | 620 | 625 | 620 | 625 | 33,000 |
2001/08/22 | 621 | 630 | 621 | 623 | 22,000 |
2001/08/21 | 618 | 631 | 609 | 631 | 45,000 |
2001/08/20 | 595 | 618 | 595 | 616 | 34,000 |
2001/08/17 | 625 | 625 | 612 | 613 | 83,000 |
2001/08/16 | 620 | 621 | 615 | 619 | 20,000 |
2001/08/15 | 625 | 630 | 623 | 623 | 15,000 |
2001/08/14 | 624 | 627 | 618 | 620 | 14,000 |
2001/08/13 | 620 | 620 | 606 | 616 | 23,000 |
2001/08/10 | 628 | 628 | 624 | 624 | 13,000 |
2001/08/09 | 623 | 623 | 619 | 619 | 27,000 |
2001/08/08 | 630 | 637 | 629 | 633 | 14,000 |
2001/08/07 | 625 | 640 | 625 | 640 | 42,000 |
2001/08/06 | 636 | 636 | 625 | 631 | 13,000 |
2001/08/03 | 629 | 640 | 629 | 639 | 49,000 |
2001/08/02 | 630 | 648 | 630 | 639 | 153,000 |
2001/08/01 | 621 | 630 | 621 | 630 | 120,000 |
2001/07/31 | 611 | 620 | 611 | 620 | 70,000 |
2001/07/30 | 619 | 619 | 611 | 615 | 13,000 |
2001/07/27 | 622 | 627 | 618 | 621 | 60,000 |
2001/07/26 | 620 | 625 | 611 | 625 | 40,000 |
2001/07/25 | 607 | 620 | 607 | 620 | 65,000 |
2001/07/24 | 619 | 619 | 613 | 617 | 64,000 |
2001/07/23 | 604 | 613 | 604 | 613 | 32,000 |
2001/07/19 | 609 | 615 | 609 | 614 | 29,000 |
2001/07/18 | 610 | 611 | 608 | 611 | 99,000 |
2001/07/17 | 605 | 610 | 605 | 610 | 20,000 |
2001/07/16 | 600 | 614 | 596 | 614 | 13,000 |
2001/07/13 | 599 | 599 | 592 | 594 | 9,000 |
2001/07/12 | 588 | 599 | 588 | 599 | 13,000 |
2001/07/11 | 598 | 598 | 587 | 588 | 14,000 |
2001/07/10 | 585 | 598 | 580 | 598 | 93,000 |
2001/07/09 | 595 | 595 | 583 | 585 | 74,000 |
2001/07/06 | 603 | 603 | 594 | 596 | 95,000 |
2001/07/05 | 602 | 607 | 602 | 607 | 9,000 |
2001/07/04 | 606 | 607 | 603 | 603 | 14,000 |
2001/07/03 | 614 | 620 | 613 | 619 | 19,000 |
2001/07/02 | 640 | 640 | 608 | 612 | 104,000 |
2001/06/29 | 639 | 640 | 635 | 640 | 63,000 |
2001/06/28 | 639 | 640 | 622 | 639 | 52,000 |
2001/06/27 | 639 | 640 | 624 | 640 | 30,000 |
2001/06/26 | 630 | 645 | 620 | 645 | 146,000 |
2001/06/25 | 625 | 630 | 620 | 630 | 39,000 |
2001/06/22 | 620 | 635 | 620 | 635 | 131,000 |
2001/06/21 | 628 | 628 | 615 | 628 | 133,000 |
2001/06/20 | 618 | 629 | 618 | 629 | 70,000 |
2001/06/19 | 610 | 620 | 610 | 618 | 54,000 |
2001/06/18 | 610 | 610 | 605 | 610 | 72,000 |
2001/06/15 | 601 | 605 | 600 | 605 | 56,000 |
2001/06/14 | 601 | 606 | 600 | 601 | 49,000 |
2001/06/13 | 602 | 606 | 601 | 602 | 26,000 |
2001/06/12 | 601 | 610 | 601 | 601 | 56,000 |
2001/06/11 | 602 | 602 | 600 | 601 | 16,000 |
2001/06/08 | 615 | 615 | 602 | 602 | 354,000 |
2001/06/07 | 602 | 607 | 602 | 607 | 7,000 |
2001/06/06 | 604 | 609 | 602 | 602 | 37,000 |
2001/06/05 | 607 | 615 | 604 | 610 | 39,000 |
2001/06/04 | 611 | 615 | 610 | 615 | 24,000 |
2001/06/01 | 620 | 620 | 610 | 610 | 60,000 |
2001/05/31 | 607 | 610 | 607 | 610 | 29,000 |
2001/05/30 | 606 | 611 | 606 | 610 | 17,000 |
2001/05/29 | 614 | 615 | 603 | 615 | 19,000 |
2001/05/28 | 614 | 614 | 605 | 605 | 24,000 |
2001/05/25 | 603 | 607 | 603 | 604 | 15,000 |
2001/05/24 | 601 | 606 | 600 | 602 | 25,000 |
2001/05/23 | 607 | 625 | 607 | 620 | 29,000 |
2001/05/22 | 622 | 622 | 619 | 619 | 23,000 |
2001/05/21 | 620 | 627 | 613 | 614 | 39,000 |
2001/05/18 | 630 | 630 | 620 | 622 | 112,000 |
2001/05/17 | 606 | 620 | 606 | 620 | 34,000 |
2001/05/16 | 606 | 616 | 606 | 606 | 27,000 |
2001/05/15 | 601 | 619 | 600 | 619 | 36,000 |
2001/05/14 | 606 | 617 | 602 | 603 | 23,000 |
2001/05/11 | 620 | 620 | 610 | 610 | 15,000 |
2001/05/10 | 605 | 608 | 605 | 608 | 3,000 |
2001/05/09 | 616 | 617 | 615 | 615 | 17,000 |
2001/05/08 | 625 | 626 | 618 | 626 | 23,000 |
2001/05/07 | 625 | 625 | 620 | 625 | 46,000 |
2001/05/02 | 630 | 630 | 627 | 628 | 27,000 |
2001/05/01 | 630 | 630 | 625 | 630 | 38,000 |
2001/04/27 | 620 | 629 | 618 | 618 | 31,000 |
2001/04/26 | 620 | 630 | 618 | 630 | 75,000 |
2001/04/25 | 610 | 622 | 608 | 608 | 59,000 |
2001/04/24 | 619 | 625 | 610 | 625 | 37,000 |
2001/04/23 | 618 | 620 | 615 | 615 | 41,000 |
2001/04/20 | 619 | 619 | 609 | 619 | 34,000 |
2001/04/19 | 619 | 620 | 619 | 619 | 53,000 |
2001/04/18 | 618 | 620 | 613 | 620 | 94,000 |
2001/04/17 | 599 | 618 | 599 | 618 | 22,000 |
2001/04/16 | 601 | 603 | 599 | 602 | 55,000 |
2001/04/13 | 601 | 605 | 601 | 601 | 150,000 |
2001/04/12 | 580 | 598 | 580 | 598 | 31,000 |
2001/04/11 | 570 | 580 | 562 | 580 | 76,000 |
2001/04/10 | 570 | 576 | 560 | 560 | 61,000 |
2001/04/09 | 569 | 571 | 569 | 569 | 29,000 |
2001/04/06 | 570 | 581 | 569 | 569 | 23,000 |
2001/04/05 | 578 | 600 | 570 | 600 | 23,000 |
2001/04/04 | 565 | 600 | 565 | 599 | 50,000 |
2001/04/03 | 562 | 587 | 562 | 585 | 47,000 |
2001/04/02 | 572 | 572 | 550 | 556 | 106,000 |
2001/03/30 | 630 | 630 | 569 | 570 | 89,000 |
2001/03/29 | 620 | 620 | 614 | 614 | 24,000 |
2001/03/28 | 625 | 628 | 620 | 628 | 76,000 |
2001/03/27 | 618 | 635 | 618 | 630 | 128,000 |
2001/03/26 | 600 | 630 | 600 | 630 | 132,000 |
2001/03/23 | 592 | 599 | 575 | 599 | 30,000 |
2001/03/22 | 600 | 600 | 590 | 592 | 99,000 |
2001/03/21 | 597 | 610 | 597 | 610 | 129,000 |
2001/03/19 | 594 | 598 | 593 | 597 | 45,000 |
2001/03/16 | 595 | 602 | 586 | 593 | 166,000 |
2001/03/15 | 567 | 600 | 567 | 600 | 62,000 |
2001/03/14 | 567 | 578 | 567 | 567 | 29,000 |
2001/03/13 | 572 | 576 | 570 | 570 | 102,000 |
2001/03/12 | 581 | 590 | 572 | 576 | 57,000 |
2001/03/09 | 586 | 590 | 585 | 590 | 230,000 |
2001/03/08 | 586 | 600 | 586 | 600 | 63,000 |
2001/03/07 | 585 | 586 | 584 | 586 | 50,000 |
2001/03/06 | 565 | 586 | 565 | 586 | 43,000 |
2001/03/05 | 574 | 590 | 574 | 578 | 35,000 |
2001/03/02 | 589 | 589 | 575 | 575 | 81,000 |
2001/03/01 | 581 | 589 | 559 | 560 | 54,000 |
2001/02/28 | 581 | 591 | 581 | 581 | 44,000 |
2001/02/27 | 581 | 589 | 581 | 582 | 41,000 |
2001/02/26 | 581 | 594 | 581 | 589 | 14,000 |
2001/02/23 | 581 | 595 | 581 | 595 | 41,000 |
2001/02/22 | 581 | 590 | 581 | 581 | 32,000 |
2001/02/21 | 582 | 590 | 582 | 590 | 14,000 |
2001/02/20 | 588 | 592 | 582 | 592 | 38,000 |
2001/02/19 | 592 | 592 | 584 | 589 | 60,000 |
2001/02/16 | 579 | 581 | 575 | 575 | 26,000 |
2001/02/15 | 564 | 594 | 564 | 588 | 15,000 |
2001/02/14 | 580 | 595 | 563 | 563 | 9,000 |
2001/02/13 | 570 | 570 | 540 | 560 | 44,000 |
2001/02/09 | 560 | 576 | 560 | 576 | 8,000 |
2001/02/08 | 577 | 577 | 560 | 560 | 27,000 |
2001/02/07 | 570 | 578 | 570 | 577 | 35,000 |
2001/02/06 | 565 | 576 | 565 | 573 | 15,000 |
2001/02/05 | 585 | 585 | 575 | 575 | 18,000 |
2001/02/02 | 590 | 590 | 585 | 585 | 9,000 |
2001/02/01 | 590 | 590 | 580 | 588 | 68,000 |
2001/01/31 | 576 | 585 | 575 | 585 | 26,000 |
2001/01/30 | 579 | 585 | 575 | 585 | 29,000 |
2001/01/29 | 595 | 595 | 577 | 577 | 11,000 |
2001/01/26 | 600 | 600 | 591 | 595 | 54,000 |
2001/01/25 | 592 | 600 | 590 | 600 | 27,000 |
2001/01/24 | 596 | 600 | 596 | 596 | 32,000 |
2001/01/23 | 600 | 600 | 598 | 600 | 27,000 |
2001/01/22 | 595 | 600 | 595 | 600 | 19,000 |
2001/01/19 | 600 | 600 | 596 | 597 | 50,000 |
2001/01/18 | 599 | 600 | 595 | 600 | 101,000 |
2001/01/17 | 593 | 600 | 593 | 600 | 17,000 |
2001/01/16 | 599 | 600 | 595 | 600 | 34,000 |
2001/01/15 | 600 | 600 | 591 | 591 | 41,000 |
2001/01/12 | 599 | 600 | 596 | 600 | 59,000 |
2001/01/11 | 600 | 600 | 595 | 600 | 41,000 |
2001/01/10 | 598 | 600 | 597 | 600 | 27,000 |
2001/01/09 | 590 | 598 | 590 | 598 | 22,000 |
2001/01/05 | 598 | 600 | 590 | 596 | 26,000 |
2001/01/04 | 598 | 598 | 591 | 591 | 59,000 |