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 |
|---|---|---|---|---|---|
| 2003/12/30 | 675 | 693 | 675 | 693 | 39,000 |
| 2003/12/29 | 652 | 676 | 651 | 665 | 69,000 |
| 2003/12/26 | 689 | 689 | 669 | 670 | 29,000 |
| 2003/12/25 | 682 | 689 | 682 | 688 | 37,000 |
| 2003/12/24 | 697 | 697 | 691 | 692 | 13,000 |
| 2003/12/22 | 703 | 703 | 691 | 698 | 98,000 |
| 2003/12/19 | 693 | 709 | 693 | 694 | 195,000 |
| 2003/12/18 | 695 | 707 | 695 | 701 | 127,000 |
| 2003/12/17 | 706 | 706 | 696 | 698 | 64,000 |
| 2003/12/16 | 701 | 713 | 700 | 706 | 81,000 |
| 2003/12/15 | 710 | 720 | 705 | 710 | 149,000 |
| 2003/12/12 | 710 | 710 | 700 | 705 | 409,000 |
| 2003/12/11 | 700 | 708 | 699 | 704 | 175,000 |
| 2003/12/10 | 692 | 700 | 691 | 699 | 108,000 |
| 2003/12/09 | 690 | 697 | 686 | 692 | 110,000 |
| 2003/12/08 | 696 | 699 | 691 | 699 | 27,000 |
| 2003/12/05 | 700 | 704 | 688 | 700 | 123,000 |
| 2003/12/04 | 692 | 700 | 691 | 699 | 178,000 |
| 2003/12/03 | 690 | 698 | 687 | 691 | 140,000 |
| 2003/12/02 | 680 | 698 | 680 | 690 | 166,000 |
| 2003/12/01 | 633 | 673 | 633 | 673 | 161,000 |
| 2003/11/28 | 674 | 695 | 665 | 672 | 105,000 |
| 2003/11/27 | 694 | 694 | 682 | 684 | 96,000 |
| 2003/11/26 | 691 | 699 | 667 | 693 | 166,000 |
| 2003/11/25 | 678 | 695 | 675 | 691 | 90,000 |
| 2003/11/21 | 664 | 677 | 664 | 669 | 62,000 |
| 2003/11/20 | 641 | 668 | 641 | 664 | 158,000 |
| 2003/11/19 | 617 | 664 | 617 | 660 | 116,000 |
| 2003/11/18 | 655 | 659 | 616 | 617 | 128,000 |
| 2003/11/17 | 654 | 655 | 635 | 646 | 67,000 |
| 2003/11/14 | 668 | 674 | 663 | 663 | 106,000 |
| 2003/11/13 | 650 | 659 | 642 | 653 | 51,000 |
| 2003/11/12 | 655 | 655 | 643 | 643 | 37,000 |
| 2003/11/11 | 649 | 653 | 635 | 644 | 103,000 |
| 2003/11/10 | 636 | 662 | 636 | 650 | 54,000 |
| 2003/11/07 | 642 | 643 | 635 | 639 | 64,000 |
| 2003/11/06 | 660 | 665 | 635 | 644 | 64,000 |
| 2003/11/05 | 666 | 673 | 666 | 670 | 41,000 |
| 2003/11/04 | 645 | 678 | 644 | 676 | 115,000 |
| 2003/10/31 | 637 | 652 | 630 | 644 | 103,000 |
| 2003/10/30 | 625 | 636 | 624 | 627 | 70,000 |
| 2003/10/29 | 647 | 649 | 621 | 623 | 86,000 |
| 2003/10/28 | 618 | 634 | 618 | 627 | 51,000 |
| 2003/10/27 | 632 | 632 | 617 | 617 | 87,000 |
| 2003/10/24 | 630 | 643 | 622 | 633 | 109,000 |
| 2003/10/23 | 669 | 675 | 631 | 631 | 141,000 |
| 2003/10/22 | 686 | 692 | 677 | 677 | 81,000 |
| 2003/10/21 | 695 | 699 | 680 | 680 | 72,000 |
| 2003/10/20 | 692 | 693 | 685 | 685 | 98,000 |
| 2003/10/17 | 696 | 697 | 691 | 693 | 49,000 |
| 2003/10/16 | 701 | 702 | 687 | 694 | 51,000 |
| 2003/10/15 | 714 | 716 | 681 | 681 | 73,000 |
| 2003/10/14 | 710 | 720 | 705 | 711 | 235,000 |
| 2003/10/10 | 664 | 707 | 664 | 700 | 279,000 |
| 2003/10/09 | 676 | 682 | 661 | 674 | 39,000 |
| 2003/10/08 | 674 | 678 | 669 | 675 | 51,000 |
| 2003/10/07 | 684 | 684 | 663 | 664 | 43,000 |
| 2003/10/06 | 680 | 694 | 672 | 675 | 62,000 |
| 2003/10/03 | 675 | 693 | 675 | 689 | 55,000 |
| 2003/10/02 | 717 | 719 | 700 | 705 | 163,000 |
| 2003/10/01 | 661 | 688 | 656 | 677 | 120,000 |
| 2003/09/30 | 651 | 663 | 651 | 651 | 73,000 |
| 2003/09/29 | 650 | 650 | 641 | 641 | 44,000 |
| 2003/09/26 | 637 | 646 | 627 | 641 | 97,000 |
| 2003/09/25 | 645 | 665 | 636 | 636 | 81,000 |
| 2003/09/24 | 655 | 664 | 651 | 657 | 130,000 |
| 2003/09/22 | 678 | 678 | 642 | 645 | 205,000 |
| 2003/09/19 | 734 | 734 | 678 | 685 | 584,000 |
| 2003/09/18 | 686 | 709 | 686 | 709 | 239,000 |
| 2003/09/17 | 690 | 696 | 684 | 691 | 163,000 |
| 2003/09/16 | 685 | 690 | 680 | 686 | 256,000 |
| 2003/09/12 | 660 | 680 | 652 | 678 | 592,000 |
| 2003/09/11 | 639 | 649 | 630 | 639 | 138,000 |
| 2003/09/10 | 638 | 649 | 638 | 646 | 97,000 |
| 2003/09/09 | 635 | 658 | 632 | 649 | 149,000 |
| 2003/09/08 | 625 | 642 | 625 | 636 | 135,000 |
| 2003/09/05 | 630 | 630 | 610 | 610 | 80,000 |
| 2003/09/04 | 625 | 635 | 608 | 622 | 98,000 |
| 2003/09/03 | 614 | 630 | 612 | 630 | 110,000 |
| 2003/09/02 | 623 | 623 | 609 | 614 | 82,000 |
| 2003/09/01 | 618 | 624 | 617 | 624 | 100,000 |
| 2003/08/29 | 598 | 617 | 595 | 611 | 86,000 |
| 2003/08/28 | 596 | 599 | 591 | 591 | 74,000 |
| 2003/08/27 | 617 | 617 | 594 | 594 | 110,000 |
| 2003/08/26 | 610 | 617 | 607 | 613 | 76,000 |
| 2003/08/25 | 604 | 619 | 603 | 610 | 89,000 |
| 2003/08/22 | 625 | 626 | 608 | 608 | 68,000 |
| 2003/08/21 | 610 | 629 | 610 | 625 | 50,000 |
| 2003/08/20 | 616 | 628 | 616 | 628 | 66,000 |
| 2003/08/19 | 629 | 629 | 613 | 615 | 42,000 |
| 2003/08/18 | 625 | 630 | 625 | 628 | 93,000 |
| 2003/08/15 | 629 | 630 | 621 | 624 | 53,000 |
| 2003/08/14 | 615 | 630 | 615 | 629 | 40,000 |
| 2003/08/13 | 617 | 620 | 612 | 614 | 27,000 |
| 2003/08/12 | 619 | 619 | 610 | 611 | 44,000 |
| 2003/08/11 | 612 | 616 | 603 | 603 | 53,000 |
| 2003/08/08 | 600 | 602 | 586 | 602 | 141,000 |
| 2003/08/07 | 611 | 622 | 610 | 614 | 69,000 |
| 2003/08/06 | 623 | 623 | 610 | 611 | 75,000 |
| 2003/08/05 | 625 | 626 | 608 | 622 | 109,000 |
| 2003/08/04 | 625 | 628 | 618 | 624 | 107,000 |
| 2003/08/01 | 620 | 632 | 619 | 624 | 136,000 |
| 2003/07/31 | 615 | 625 | 614 | 619 | 123,000 |
| 2003/07/30 | 606 | 615 | 599 | 615 | 132,000 |
| 2003/07/29 | 600 | 620 | 600 | 606 | 131,000 |
| 2003/07/28 | 584 | 604 | 578 | 601 | 52,000 |
| 2003/07/25 | 592 | 597 | 582 | 584 | 124,000 |
| 2003/07/24 | 609 | 609 | 592 | 592 | 62,000 |
| 2003/07/23 | 598 | 605 | 595 | 602 | 170,000 |
| 2003/07/22 | 604 | 607 | 598 | 598 | 116,000 |
| 2003/07/18 | 630 | 630 | 614 | 614 | 121,000 |
| 2003/07/17 | 625 | 633 | 622 | 630 | 91,000 |
| 2003/07/16 | 630 | 632 | 615 | 622 | 141,000 |
| 2003/07/15 | 617 | 634 | 617 | 625 | 99,000 |
| 2003/07/14 | 600 | 615 | 599 | 607 | 122,000 |
| 2003/07/11 | 591 | 605 | 591 | 595 | 224,000 |
| 2003/07/10 | 600 | 604 | 596 | 597 | 218,000 |
| 2003/07/09 | 609 | 610 | 599 | 607 | 164,000 |
| 2003/07/08 | 620 | 620 | 600 | 601 | 139,000 |
| 2003/07/07 | 642 | 642 | 620 | 620 | 60,000 |
| 2003/07/04 | 657 | 659 | 644 | 644 | 104,000 |
| 2003/07/03 | 669 | 669 | 653 | 660 | 166,000 |
| 2003/07/02 | 667 | 667 | 655 | 667 | 179,000 |
| 2003/07/01 | 675 | 680 | 665 | 667 | 133,000 |
| 2003/06/30 | 680 | 685 | 672 | 680 | 143,000 |
| 2003/06/27 | 669 | 677 | 660 | 670 | 208,000 |
| 2003/06/26 | 630 | 650 | 630 | 649 | 140,000 |
| 2003/06/25 | 625 | 629 | 624 | 624 | 123,000 |
| 2003/06/24 | 625 | 630 | 616 | 616 | 160,000 |
| 2003/06/23 | 620 | 627 | 615 | 622 | 67,000 |
| 2003/06/20 | 619 | 623 | 619 | 620 | 107,000 |
| 2003/06/19 | 622 | 625 | 618 | 622 | 86,000 |
| 2003/06/18 | 627 | 627 | 623 | 623 | 129,000 |
| 2003/06/17 | 620 | 631 | 620 | 623 | 268,000 |
| 2003/06/16 | 605 | 620 | 602 | 618 | 91,000 |
| 2003/06/13 | 619 | 619 | 605 | 605 | 488,000 |
| 2003/06/12 | 617 | 619 | 613 | 613 | 79,000 |
| 2003/06/11 | 603 | 620 | 603 | 616 | 151,000 |
| 2003/06/10 | 606 | 609 | 600 | 609 | 58,000 |
| 2003/06/09 | 607 | 617 | 607 | 614 | 86,000 |
| 2003/06/06 | 612 | 617 | 604 | 617 | 70,000 |
| 2003/06/05 | 618 | 618 | 605 | 612 | 80,000 |
| 2003/06/04 | 613 | 620 | 608 | 608 | 41,000 |
| 2003/06/03 | 610 | 610 | 604 | 608 | 77,000 |
| 2003/06/02 | 597 | 614 | 597 | 613 | 91,000 |
| 2003/05/30 | 598 | 610 | 597 | 598 | 197,000 |
| 2003/05/29 | 595 | 600 | 585 | 597 | 124,000 |
| 2003/05/28 | 584 | 593 | 583 | 590 | 38,000 |
| 2003/05/27 | 600 | 600 | 584 | 584 | 60,000 |
| 2003/05/26 | 593 | 601 | 591 | 600 | 80,000 |
| 2003/05/23 | 580 | 599 | 579 | 599 | 106,000 |
| 2003/05/22 | 575 | 585 | 568 | 581 | 159,000 |
| 2003/05/21 | 570 | 573 | 568 | 571 | 63,000 |
| 2003/05/20 | 565 | 569 | 556 | 569 | 60,000 |
| 2003/05/19 | 576 | 576 | 555 | 568 | 101,000 |
| 2003/05/16 | 573 | 580 | 572 | 575 | 143,000 |
| 2003/05/15 | 560 | 569 | 556 | 563 | 74,000 |
| 2003/05/14 | 560 | 580 | 560 | 565 | 130,000 |
| 2003/05/13 | 555 | 560 | 551 | 551 | 87,000 |
| 2003/05/12 | 550 | 551 | 542 | 546 | 52,000 |
| 2003/05/09 | 543 | 550 | 543 | 550 | 67,000 |
| 2003/05/08 | 549 | 553 | 543 | 543 | 69,000 |
| 2003/05/07 | 534 | 544 | 534 | 538 | 64,000 |
| 2003/05/06 | 530 | 548 | 530 | 543 | 126,000 |
| 2003/05/02 | 525 | 529 | 521 | 529 | 68,000 |
| 2003/05/01 | 522 | 530 | 522 | 530 | 86,000 |
| 2003/04/30 | 527 | 529 | 525 | 526 | 57,000 |
| 2003/04/28 | 522 | 525 | 519 | 519 | 45,000 |
| 2003/04/25 | 519 | 527 | 519 | 520 | 94,000 |
| 2003/04/24 | 518 | 530 | 517 | 522 | 135,000 |
| 2003/04/23 | 514 | 518 | 511 | 518 | 35,000 |
| 2003/04/22 | 515 | 519 | 509 | 517 | 158,000 |
| 2003/04/21 | 514 | 515 | 514 | 514 | 120,000 |
| 2003/04/18 | 517 | 517 | 510 | 512 | 103,000 |
| 2003/04/17 | 508 | 516 | 507 | 516 | 42,000 |
| 2003/04/16 | 517 | 517 | 510 | 510 | 24,000 |
| 2003/04/15 | 511 | 519 | 511 | 514 | 140,000 |
| 2003/04/14 | 515 | 519 | 507 | 511 | 91,000 |
| 2003/04/11 | 510 | 511 | 506 | 506 | 71,000 |
| 2003/04/10 | 518 | 518 | 512 | 512 | 28,000 |
| 2003/04/09 | 515 | 520 | 515 | 520 | 45,000 |
| 2003/04/08 | 517 | 518 | 513 | 516 | 42,000 |
| 2003/04/07 | 514 | 519 | 508 | 519 | 57,000 |
| 2003/04/04 | 514 | 515 | 508 | 511 | 66,000 |
| 2003/04/03 | 514 | 515 | 507 | 509 | 55,000 |
| 2003/04/02 | 507 | 510 | 504 | 510 | 50,000 |
| 2003/04/01 | 493 | 512 | 493 | 504 | 125,000 |
| 2003/03/31 | 504 | 504 | 488 | 488 | 67,000 |
| 2003/03/28 | 507 | 513 | 502 | 512 | 105,000 |
| 2003/03/27 | 500 | 510 | 500 | 507 | 105,000 |
| 2003/03/26 | 500 | 507 | 490 | 504 | 142,000 |
| 2003/03/25 | 503 | 503 | 494 | 497 | 152,000 |
| 2003/03/24 | 485 | 503 | 480 | 503 | 211,000 |
| 2003/03/20 | 465 | 485 | 464 | 485 | 173,000 |
| 2003/03/19 | 474 | 474 | 463 | 465 | 25,000 |
| 2003/03/18 | 476 | 477 | 467 | 473 | 132,000 |
| 2003/03/17 | 483 | 483 | 466 | 470 | 67,000 |
| 2003/03/14 | 481 | 492 | 472 | 478 | 635,000 |
| 2003/03/13 | 500 | 502 | 496 | 501 | 113,000 |
| 2003/03/12 | 480 | 500 | 480 | 500 | 161,000 |
| 2003/03/11 | 479 | 488 | 479 | 485 | 135,000 |
| 2003/03/10 | 475 | 480 | 473 | 480 | 148,000 |
| 2003/03/07 | 481 | 486 | 480 | 480 | 110,000 |
| 2003/03/06 | 476 | 489 | 476 | 485 | 91,000 |
| 2003/03/05 | 482 | 483 | 475 | 475 | 36,000 |
| 2003/03/04 | 471 | 487 | 470 | 486 | 120,000 |
| 2003/03/03 | 471 | 471 | 465 | 470 | 66,000 |
| 2003/02/28 | 465 | 475 | 465 | 472 | 67,000 |
| 2003/02/27 | 461 | 469 | 457 | 463 | 101,000 |
| 2003/02/26 | 473 | 473 | 457 | 458 | 271,000 |
| 2003/02/25 | 492 | 492 | 472 | 473 | 171,000 |
| 2003/02/24 | 506 | 506 | 492 | 492 | 91,000 |
| 2003/02/21 | 515 | 515 | 504 | 504 | 86,000 |
| 2003/02/20 | 525 | 525 | 510 | 510 | 116,000 |
| 2003/02/19 | 531 | 531 | 526 | 526 | 45,000 |
| 2003/02/18 | 533 | 533 | 525 | 530 | 157,000 |
| 2003/02/17 | 530 | 534 | 526 | 532 | 145,000 |
| 2003/02/14 | 527 | 530 | 525 | 529 | 169,000 |
| 2003/02/13 | 534 | 535 | 525 | 525 | 90,000 |
| 2003/02/12 | 528 | 534 | 525 | 525 | 184,000 |
| 2003/02/10 | 527 | 527 | 522 | 527 | 41,000 |
| 2003/02/07 | 526 | 528 | 521 | 527 | 26,000 |
| 2003/02/06 | 530 | 530 | 521 | 521 | 76,000 |
| 2003/02/05 | 515 | 535 | 515 | 532 | 155,000 |
| 2003/02/04 | 508 | 518 | 508 | 517 | 84,000 |
| 2003/02/03 | 493 | 510 | 489 | 509 | 76,000 |
| 2003/01/31 | 502 | 502 | 495 | 495 | 119,000 |
| 2003/01/30 | 509 | 509 | 501 | 501 | 38,000 |
| 2003/01/29 | 509 | 510 | 497 | 497 | 148,000 |
| 2003/01/28 | 515 | 521 | 508 | 508 | 70,000 |
| 2003/01/27 | 524 | 524 | 518 | 518 | 50,000 |
| 2003/01/24 | 515 | 528 | 515 | 517 | 46,000 |
| 2003/01/23 | 513 | 528 | 513 | 525 | 42,000 |
| 2003/01/22 | 526 | 527 | 515 | 515 | 40,000 |
| 2003/01/21 | 534 | 534 | 530 | 532 | 45,000 |
| 2003/01/20 | 527 | 535 | 520 | 535 | 111,000 |
| 2003/01/17 | 520 | 530 | 520 | 527 | 117,000 |
| 2003/01/16 | 526 | 527 | 524 | 527 | 64,000 |
| 2003/01/15 | 520 | 542 | 519 | 536 | 215,000 |
| 2003/01/14 | 518 | 520 | 516 | 519 | 65,000 |
| 2003/01/10 | 519 | 519 | 507 | 512 | 101,000 |
| 2003/01/09 | 508 | 519 | 508 | 519 | 74,000 |
| 2003/01/08 | 520 | 520 | 503 | 503 | 99,000 |
| 2003/01/07 | 510 | 522 | 510 | 520 | 202,000 |
| 2003/01/06 | 500 | 508 | 500 | 508 | 60,000 |