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
2004/12/30 587 588 577 585 31,000
2004/12/29 588 588 580 588 56,000
2004/12/28 582 588 579 586 94,000
2004/12/27 583 589 581 582 80,000
2004/12/24 575 582 575 582 139,000
2004/12/22 574 574 568 574 62,000
2004/12/21 569 575 569 574 157,000
2004/12/20 562 568 562 567 112,000
2004/12/17 558 563 557 562 207,000
2004/12/16 556 560 552 556 75,000
2004/12/15 556 560 550 560 260,000
2004/12/14 539 556 539 556 165,000
2004/12/13 541 543 537 539 51,000
2004/12/10 538 541 532 534 349,000
2004/12/09 538 540 529 529 97,000
2004/12/08 535 544 532 540 111,000
2004/12/07 538 542 536 538 109,000
2004/12/06 537 541 531 532 59,000
2004/12/03 551 551 543 544 33,000
2004/12/02 543 545 540 544 97,000
2004/12/01 541 544 538 538 156,000
2004/11/30 546 550 540 547 122,000
2004/11/29 541 556 541 550 150,000
2004/11/26 544 549 537 537 161,000
2004/11/25 531 544 531 540 89,000
2004/11/24 534 544 528 528 74,000
2004/11/22 549 550 534 535 111,000
2004/11/19 553 553 547 549 61,000
2004/11/18 551 553 543 543 121,000
2004/11/17 553 555 545 550 132,000
2004/11/16 551 556 550 552 95,000
2004/11/15 544 559 532 559 128,000
2004/11/12 537 546 537 543 83,000
2004/11/11 543 552 539 540 85,000
2004/11/10 539 550 539 541 114,000
2004/11/09 546 547 535 538 90,000
2004/11/08 550 559 536 536 86,000
2004/11/05 543 547 535 546 104,000
2004/11/04 532 538 528 533 115,000
2004/11/02 528 530 526 530 93,000
2004/11/01 536 536 524 526 109,000
2004/10/29 530 536 524 536 125,000
2004/10/28 537 540 531 536 94,000
2004/10/27 544 544 532 536 70,000
2004/10/26 539 547 537 540 54,000
2004/10/25 539 543 531 536 76,000
2004/10/22 544 549 543 548 52,000
2004/10/21 549 549 542 542 74,000
2004/10/20 547 551 545 548 103,000
2004/10/19 549 555 547 551 54,000
2004/10/18 548 551 543 547 94,000
2004/10/15 550 550 540 547 104,000
2004/10/14 551 556 548 549 93,000
2004/10/13 558 562 553 556 72,000
2004/10/12 560 562 548 553 126,000
2004/10/08 560 570 549 570 117,000
2004/10/07 574 574 561 565 114,000
2004/10/06 559 575 555 575 130,000
2004/10/05 559 569 559 569 90,000
2004/10/04 542 559 542 559 93,000
2004/10/01 534 544 534 544 90,000
2004/09/30 531 533 527 527 61,000
2004/09/29 525 533 523 531 153,000
2004/09/28 526 534 522 522 151,000
2004/09/27 527 538 522 530 73,000
2004/09/24 532 537 521 536 112,000
2004/09/22 549 550 534 539 112,000
2004/09/21 554 554 543 543 69,000
2004/09/17 552 560 550 557 168,000
2004/09/16 546 559 546 546 47,000
2004/09/15 555 557 545 545 52,000
2004/09/14 558 558 550 556 46,000
2004/09/13 549 555 544 552 51,000
2004/09/10 561 565 548 551 410,000
2004/09/09 564 573 560 560 74,000
2004/09/08 572 573 562 562 64,000
2004/09/07 565 569 561 565 78,000
2004/09/06 560 577 559 574 81,000
2004/09/03 567 569 555 560 88,000
2004/09/02 559 566 559 565 45,000
2004/09/01 562 569 560 563 122,000
2004/08/31 563 563 552 556 117,000
2004/08/30 552 558 552 558 39,000
2004/08/27 551 556 540 551 99,000
2004/08/26 550 559 550 552 139,000
2004/08/25 545 547 540 546 66,000
2004/08/24 548 548 538 542 95,000
2004/08/23 543 549 542 547 61,000
2004/08/20 532 542 529 541 69,000
2004/08/19 523 531 523 531 46,000
2004/08/18 515 523 514 523 123,000
2004/08/17 516 520 512 516 102,000
2004/08/16 520 520 510 513 92,000
2004/08/13 530 530 520 520 155,000
2004/08/12 547 550 538 538 72,000
2004/08/11 547 552 545 552 78,000
2004/08/10 541 546 536 545 75,000
2004/08/09 534 547 534 547 82,000
2004/08/06 540 545 530 538 81,000
2004/08/05 549 553 541 544 62,000
2004/08/04 549 549 532 545 116,000
2004/08/03 547 558 546 557 99,000
2004/08/02 558 558 552 555 84,000
2004/07/30 547 558 540 558 116,000
2004/07/29 550 550 527 533 113,000
2004/07/28 530 536 530 531 63,000
2004/07/27 530 540 513 513 74,000
2004/07/26 532 538 532 533 62,000
2004/07/23 543 548 541 542 49,000
2004/07/22 541 547 541 543 42,000
2004/07/21 536 553 536 544 116,000
2004/07/20 552 552 538 538 75,000
2004/07/16 555 555 544 553 122,000
2004/07/15 551 557 546 548 103,000
2004/07/14 571 571 545 545 119,000
2004/07/13 567 568 559 560 44,000
2004/07/12 565 567 555 562 58,000
2004/07/09 546 556 546 555 126,000
2004/07/08 546 550 546 546 58,000
2004/07/07 550 553 543 548 131,000
2004/07/06 557 562 553 553 128,000
2004/07/05 570 570 555 555 148,000
2004/07/02 580 580 573 573 144,000
2004/07/01 578 578 575 576 58,000
2004/06/30 573 577 573 577 123,000
2004/06/29 576 577 574 574 158,000
2004/06/28 576 582 573 577 295,000
2004/06/25 580 581 571 579 130,000
2004/06/24 580 589 577 580 144,000
2004/06/23 582 587 582 582 50,000
2004/06/22 585 593 582 592 103,000
2004/06/21 592 602 586 586 194,000
2004/06/18 588 595 562 588 216,000
2004/06/17 600 600 593 597 209,000
2004/06/16 588 597 588 595 96,000
2004/06/15 594 594 579 582 149,000
2004/06/14 594 599 594 594 58,000
2004/06/11 591 600 591 592 551,000
2004/06/10 599 609 595 607 76,000
2004/06/09 610 612 603 603 96,000
2004/06/08 607 607 598 603 68,000
2004/06/07 594 607 591 597 204,000
2004/06/04 584 589 582 588 89,000
2004/06/03 593 605 572 585 195,000
2004/06/02 614 616 592 596 140,000
2004/06/01 617 625 611 616 135,000
2004/05/31 607 620 601 607 147,000
2004/05/28 587 603 587 599 157,000
2004/05/27 596 609 580 582 134,000
2004/05/26 618 620 591 596 191,000
2004/05/25 611 612 593 608 134,000
2004/05/24 618 626 608 611 128,000
2004/05/21 617 624 611 619 89,000
2004/05/20 618 618 595 607 218,000
2004/05/19 610 619 590 619 152,000
2004/05/18 585 595 576 590 211,000
2004/05/17 577 589 562 565 188,000
2004/05/14 575 594 574 581 193,000
2004/05/13 590 593 572 575 128,000
2004/05/12 592 596 575 596 217,000
2004/05/11 570 602 560 585 192,000
2004/05/10 620 636 569 570 273,000
2004/05/07 637 647 621 621 138,000
2004/05/06 678 678 646 647 190,000
2004/04/30 678 682 656 668 196,000
2004/04/28 694 698 684 684 88,000
2004/04/27 695 695 686 693 80,000
2004/04/26 686 700 679 691 161,000
2004/04/23 703 703 690 693 129,000
2004/04/22 700 704 698 704 190,000
2004/04/21 707 713 701 707 88,000
2004/04/20 705 717 700 717 139,000
2004/04/19 719 719 664 705 233,000
2004/04/16 725 728 710 720 202,000
2004/04/15 723 744 708 724 436,000
2004/04/14 720 721 690 721 202,000
2004/04/13 702 720 702 720 312,000
2004/04/12 690 700 688 699 89,000
2004/04/09 690 690 683 687 73,000
2004/04/08 688 692 684 688 59,000
2004/04/07 699 700 688 688 141,000
2004/04/06 687 693 678 693 66,000
2004/04/05 677 697 677 687 189,000
2004/04/02 684 686 679 679 67,000
2004/04/01 681 685 677 680 119,000
2004/03/31 678 680 662 680 91,000
2004/03/30 683 683 664 669 76,000
2004/03/29 670 685 669 683 118,000
2004/03/26 675 689 655 677 136,000
2004/03/25 660 665 653 665 133,000
2004/03/24 647 661 645 651 150,000
2004/03/23 662 662 635 647 224,000
2004/03/22 672 677 661 663 121,000
2004/03/19 689 694 681 681 136,000
2004/03/18 699 699 682 688 256,000
2004/03/17 684 699 680 699 207,000
2004/03/16 689 689 676 679 78,000
2004/03/15 693 695 676 683 128,000
2004/03/12 673 694 670 683 399,000
2004/03/11 685 700 685 693 170,000
2004/03/10 693 698 688 688 77,000
2004/03/09 696 697 690 692 65,000
2004/03/08 695 697 690 690 49,000
2004/03/05 698 700 693 698 141,000
2004/03/04 694 699 693 698 133,000
2004/03/03 699 699 685 693 145,000
2004/03/02 680 699 672 698 149,000
2004/03/01 664 698 664 698 236,000
2004/02/27 640 664 639 664 160,000
2004/02/26 633 640 632 640 57,000
2004/02/25 628 632 623 623 70,000
2004/02/24 646 646 631 631 63,000
2004/02/23 634 649 631 645 95,000
2004/02/20 647 648 641 644 49,000
2004/02/19 650 655 647 648 48,000
2004/02/18 659 669 656 656 176,000
2004/02/17 641 658 641 653 93,000
2004/02/16 640 646 640 642 39,000
2004/02/13 640 651 622 647 168,000
2004/02/12 640 644 631 631 57,000
2004/02/10 626 634 620 630 91,000
2004/02/09 623 629 606 606 53,000
2004/02/06 623 623 619 622 40,000
2004/02/05 630 630 619 622 26,000
2004/02/04 644 644 626 626 92,000
2004/02/03 645 645 621 643 127,000
2004/02/02 632 645 630 637 67,000
2004/01/30 636 643 611 611 215,000
2004/01/29 622 630 606 618 170,000
2004/01/28 636 640 627 627 90,000
2004/01/27 648 648 635 635 91,000
2004/01/26 650 660 646 647 58,000
2004/01/23 650 659 649 650 74,000
2004/01/22 653 660 651 657 84,000
2004/01/21 656 664 650 651 120,000
2004/01/20 652 664 652 656 185,000
2004/01/19 651 655 649 652 80,000
2004/01/16 639 653 639 650 100,000
2004/01/15 648 651 638 638 111,000
2004/01/14 658 658 638 638 86,000
2004/01/13 662 662 655 657 74,000
2004/01/09 672 672 660 661 49,000
2004/01/08 675 680 670 670 41,000
2004/01/07 681 682 674 674 49,000
2004/01/06 695 700 680 680 106,000
2004/01/05 697 698 693 694 62,000

このページの先頭へ