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 |
|---|---|---|---|---|---|
| 2005/12/30 | 700 | 700 | 683 | 683 | 318,000 |
| 2005/12/29 | 707 | 707 | 693 | 693 | 164,000 |
| 2005/12/28 | 696 | 707 | 693 | 702 | 223,000 |
| 2005/12/27 | 701 | 702 | 696 | 696 | 231,000 |
| 2005/12/26 | 708 | 708 | 700 | 700 | 194,000 |
| 2005/12/22 | 711 | 716 | 701 | 707 | 231,000 |
| 2005/12/21 | 705 | 715 | 704 | 710 | 258,000 |
| 2005/12/20 | 703 | 707 | 700 | 703 | 282,000 |
| 2005/12/19 | 707 | 707 | 700 | 703 | 297,000 |
| 2005/12/16 | 710 | 710 | 701 | 703 | 489,000 |
| 2005/12/15 | 707 | 707 | 701 | 701 | 212,000 |
| 2005/12/14 | 708 | 714 | 701 | 701 | 372,000 |
| 2005/12/13 | 716 | 716 | 704 | 708 | 453,000 |
| 2005/12/12 | 715 | 730 | 710 | 715 | 611,000 |
| 2005/12/09 | 701 | 713 | 697 | 708 | 815,000 |
| 2005/12/08 | 730 | 730 | 705 | 711 | 476,000 |
| 2005/12/07 | 723 | 737 | 722 | 725 | 905,000 |
| 2005/12/06 | 719 | 723 | 717 | 718 | 495,000 |
| 2005/12/05 | 720 | 720 | 710 | 719 | 254,000 |
| 2005/12/02 | 717 | 723 | 714 | 720 | 335,000 |
| 2005/12/01 | 702 | 714 | 702 | 714 | 385,000 |
| 2005/11/30 | 715 | 724 | 704 | 704 | 578,000 |
| 2005/11/29 | 701 | 711 | 701 | 705 | 159,000 |
| 2005/11/28 | 713 | 721 | 705 | 711 | 449,000 |
| 2005/11/25 | 687 | 713 | 682 | 705 | 256,000 |
| 2005/11/24 | 701 | 706 | 685 | 685 | 269,000 |
| 2005/11/22 | 710 | 712 | 700 | 706 | 255,000 |
| 2005/11/21 | 720 | 720 | 689 | 700 | 391,000 |
| 2005/11/18 | 724 | 726 | 715 | 719 | 338,000 |
| 2005/11/17 | 700 | 718 | 697 | 714 | 224,000 |
| 2005/11/16 | 685 | 705 | 685 | 705 | 331,000 |
| 2005/11/15 | 697 | 698 | 692 | 694 | 293,000 |
| 2005/11/14 | 705 | 712 | 696 | 696 | 392,000 |
| 2005/11/11 | 696 | 715 | 696 | 703 | 345,000 |
| 2005/11/10 | 697 | 700 | 693 | 700 | 339,000 |
| 2005/11/09 | 708 | 717 | 697 | 703 | 270,000 |
| 2005/11/08 | 712 | 723 | 712 | 716 | 381,000 |
| 2005/11/07 | 732 | 735 | 716 | 722 | 478,000 |
| 2005/11/04 | 736 | 747 | 736 | 742 | 490,000 |
| 2005/11/02 | 747 | 750 | 737 | 737 | 471,000 |
| 2005/11/01 | 750 | 760 | 745 | 749 | 440,000 |
| 2005/10/31 | 710 | 734 | 710 | 733 | 808,000 |
| 2005/10/28 | 703 | 710 | 695 | 710 | 571,000 |
| 2005/10/27 | 689 | 702 | 685 | 702 | 570,000 |
| 2005/10/26 | 674 | 688 | 668 | 688 | 639,000 |
| 2005/10/25 | 665 | 674 | 661 | 666 | 418,000 |
| 2005/10/24 | 673 | 673 | 662 | 665 | 131,000 |
| 2005/10/21 | 651 | 673 | 651 | 672 | 322,000 |
| 2005/10/20 | 670 | 670 | 659 | 662 | 209,000 |
| 2005/10/19 | 660 | 670 | 643 | 670 | 320,000 |
| 2005/10/18 | 670 | 670 | 650 | 650 | 335,000 |
| 2005/10/17 | 669 | 669 | 657 | 662 | 198,000 |
| 2005/10/14 | 670 | 670 | 656 | 664 | 233,000 |
| 2005/10/13 | 650 | 675 | 650 | 666 | 375,000 |
| 2005/10/12 | 665 | 672 | 655 | 666 | 327,000 |
| 2005/10/11 | 649 | 661 | 644 | 661 | 242,000 |
| 2005/10/07 | 631 | 647 | 627 | 640 | 160,000 |
| 2005/10/06 | 643 | 647 | 630 | 630 | 359,000 |
| 2005/10/05 | 651 | 655 | 632 | 645 | 347,000 |
| 2005/10/04 | 651 | 670 | 651 | 663 | 293,000 |
| 2005/10/03 | 662 | 671 | 650 | 651 | 274,000 |
| 2005/09/30 | 691 | 691 | 660 | 660 | 388,000 |
| 2005/09/29 | 680 | 682 | 669 | 682 | 400,000 |
| 2005/09/28 | 672 | 683 | 668 | 681 | 290,000 |
| 2005/09/27 | 682 | 682 | 672 | 676 | 271,000 |
| 2005/09/26 | 670 | 686 | 670 | 684 | 421,000 |
| 2005/09/22 | 659 | 675 | 659 | 666 | 290,000 |
| 2005/09/21 | 662 | 669 | 654 | 659 | 224,000 |
| 2005/09/20 | 653 | 659 | 650 | 656 | 238,000 |
| 2005/09/16 | 658 | 658 | 644 | 646 | 229,000 |
| 2005/09/15 | 650 | 663 | 645 | 652 | 265,000 |
| 2005/09/14 | 659 | 659 | 653 | 653 | 136,000 |
| 2005/09/13 | 664 | 665 | 658 | 660 | 138,000 |
| 2005/09/12 | 664 | 672 | 657 | 664 | 197,000 |
| 2005/09/09 | 650 | 658 | 647 | 655 | 630,000 |
| 2005/09/08 | 654 | 657 | 647 | 649 | 88,000 |
| 2005/09/07 | 659 | 660 | 651 | 652 | 89,000 |
| 2005/09/06 | 660 | 664 | 652 | 652 | 90,000 |
| 2005/09/05 | 660 | 662 | 656 | 658 | 50,000 |
| 2005/09/02 | 661 | 664 | 658 | 658 | 115,000 |
| 2005/09/01 | 669 | 677 | 664 | 664 | 227,000 |
| 2005/08/31 | 667 | 670 | 661 | 665 | 101,000 |
| 2005/08/30 | 668 | 668 | 662 | 667 | 62,000 |
| 2005/08/29 | 673 | 673 | 660 | 666 | 109,000 |
| 2005/08/26 | 665 | 673 | 657 | 673 | 166,000 |
| 2005/08/25 | 669 | 670 | 657 | 664 | 116,000 |
| 2005/08/24 | 665 | 673 | 665 | 669 | 252,000 |
| 2005/08/23 | 667 | 670 | 664 | 664 | 123,000 |
| 2005/08/22 | 655 | 665 | 654 | 665 | 179,000 |
| 2005/08/19 | 664 | 664 | 648 | 654 | 164,000 |
| 2005/08/18 | 667 | 669 | 662 | 663 | 192,000 |
| 2005/08/17 | 666 | 670 | 665 | 666 | 128,000 |
| 2005/08/16 | 663 | 668 | 656 | 666 | 127,000 |
| 2005/08/15 | 655 | 665 | 652 | 663 | 195,000 |
| 2005/08/12 | 669 | 674 | 664 | 665 | 196,000 |
| 2005/08/11 | 652 | 668 | 650 | 667 | 257,000 |
| 2005/08/10 | 636 | 655 | 636 | 652 | 286,000 |
| 2005/08/09 | 633 | 641 | 631 | 637 | 128,000 |
| 2005/08/08 | 620 | 630 | 620 | 629 | 238,000 |
| 2005/08/05 | 629 | 630 | 619 | 620 | 205,000 |
| 2005/08/04 | 631 | 635 | 627 | 627 | 141,000 |
| 2005/08/03 | 634 | 635 | 629 | 632 | 126,000 |
| 2005/08/02 | 637 | 637 | 631 | 635 | 95,000 |
| 2005/08/01 | 640 | 643 | 638 | 638 | 199,000 |
| 2005/07/29 | 640 | 643 | 636 | 639 | 99,000 |
| 2005/07/28 | 644 | 644 | 637 | 640 | 142,000 |
| 2005/07/27 | 635 | 645 | 635 | 645 | 178,000 |
| 2005/07/26 | 637 | 637 | 634 | 636 | 136,000 |
| 2005/07/25 | 634 | 639 | 634 | 636 | 164,000 |
| 2005/07/22 | 637 | 637 | 633 | 635 | 160,000 |
| 2005/07/21 | 643 | 645 | 637 | 637 | 113,000 |
| 2005/07/20 | 639 | 644 | 638 | 640 | 212,000 |
| 2005/07/19 | 643 | 643 | 639 | 639 | 102,000 |
| 2005/07/15 | 645 | 647 | 643 | 643 | 96,000 |
| 2005/07/14 | 640 | 647 | 640 | 643 | 116,000 |
| 2005/07/13 | 640 | 643 | 635 | 641 | 43,000 |
| 2005/07/12 | 643 | 645 | 636 | 641 | 116,000 |
| 2005/07/11 | 644 | 646 | 640 | 643 | 150,000 |
| 2005/07/08 | 630 | 643 | 630 | 640 | 195,000 |
| 2005/07/07 | 633 | 633 | 627 | 629 | 212,000 |
| 2005/07/06 | 641 | 641 | 636 | 637 | 85,000 |
| 2005/07/05 | 638 | 643 | 637 | 641 | 94,000 |
| 2005/07/04 | 640 | 643 | 636 | 643 | 85,000 |
| 2005/07/01 | 636 | 645 | 630 | 644 | 224,000 |
| 2005/06/30 | 635 | 638 | 633 | 635 | 91,000 |
| 2005/06/29 | 630 | 639 | 627 | 639 | 206,000 |
| 2005/06/28 | 626 | 635 | 626 | 634 | 136,000 |
| 2005/06/27 | 625 | 629 | 621 | 626 | 117,000 |
| 2005/06/24 | 622 | 633 | 621 | 633 | 178,000 |
| 2005/06/23 | 631 | 633 | 630 | 630 | 53,000 |
| 2005/06/22 | 630 | 637 | 628 | 637 | 131,000 |
| 2005/06/21 | 636 | 638 | 632 | 635 | 104,000 |
| 2005/06/20 | 630 | 637 | 630 | 636 | 118,000 |
| 2005/06/17 | 625 | 631 | 622 | 630 | 284,000 |
| 2005/06/16 | 630 | 632 | 625 | 628 | 357,000 |
| 2005/06/15 | 621 | 627 | 617 | 627 | 154,000 |
| 2005/06/14 | 621 | 623 | 617 | 621 | 149,000 |
| 2005/06/13 | 627 | 629 | 622 | 622 | 206,000 |
| 2005/06/10 | 622 | 635 | 622 | 630 | 453,000 |
| 2005/06/09 | 626 | 641 | 625 | 625 | 265,000 |
| 2005/06/08 | 639 | 639 | 621 | 631 | 241,000 |
| 2005/06/07 | 635 | 639 | 632 | 639 | 127,000 |
| 2005/06/06 | 642 | 642 | 636 | 639 | 69,000 |
| 2005/06/03 | 642 | 644 | 633 | 644 | 134,000 |
| 2005/06/02 | 644 | 648 | 639 | 642 | 185,000 |
| 2005/06/01 | 645 | 648 | 637 | 648 | 197,000 |
| 2005/05/31 | 632 | 649 | 631 | 644 | 162,000 |
| 2005/05/30 | 626 | 636 | 626 | 634 | 206,000 |
| 2005/05/27 | 625 | 628 | 621 | 623 | 169,000 |
| 2005/05/26 | 608 | 627 | 608 | 615 | 265,000 |
| 2005/05/25 | 604 | 608 | 601 | 601 | 154,000 |
| 2005/05/24 | 607 | 611 | 604 | 607 | 97,000 |
| 2005/05/23 | 607 | 612 | 602 | 612 | 149,000 |
| 2005/05/20 | 613 | 615 | 608 | 609 | 271,000 |
| 2005/05/19 | 620 | 621 | 614 | 615 | 164,000 |
| 2005/05/18 | 623 | 624 | 620 | 621 | 133,000 |
| 2005/05/17 | 628 | 628 | 616 | 618 | 121,000 |
| 2005/05/16 | 620 | 629 | 611 | 611 | 178,000 |
| 2005/05/13 | 620 | 630 | 619 | 619 | 99,000 |
| 2005/05/12 | 629 | 633 | 620 | 630 | 112,000 |
| 2005/05/11 | 627 | 630 | 625 | 625 | 88,000 |
| 2005/05/10 | 634 | 636 | 621 | 634 | 146,000 |
| 2005/05/09 | 628 | 638 | 626 | 634 | 187,000 |
| 2005/05/06 | 638 | 639 | 630 | 636 | 147,000 |
| 2005/05/02 | 619 | 630 | 606 | 630 | 159,000 |
| 2005/04/28 | 618 | 623 | 612 | 620 | 137,000 |
| 2005/04/27 | 615 | 618 | 615 | 617 | 96,000 |
| 2005/04/26 | 622 | 625 | 618 | 623 | 210,000 |
| 2005/04/25 | 620 | 624 | 616 | 621 | 183,000 |
| 2005/04/22 | 619 | 625 | 616 | 620 | 252,000 |
| 2005/04/21 | 605 | 609 | 586 | 609 | 259,000 |
| 2005/04/20 | 615 | 616 | 605 | 608 | 222,000 |
| 2005/04/19 | 593 | 608 | 585 | 605 | 322,000 |
| 2005/04/18 | 606 | 617 | 584 | 592 | 448,000 |
| 2005/04/15 | 618 | 621 | 605 | 605 | 189,000 |
| 2005/04/14 | 625 | 628 | 616 | 622 | 243,000 |
| 2005/04/13 | 627 | 631 | 626 | 631 | 139,000 |
| 2005/04/12 | 637 | 637 | 633 | 633 | 105,000 |
| 2005/04/11 | 635 | 636 | 627 | 636 | 125,000 |
| 2005/04/08 | 624 | 638 | 624 | 634 | 162,000 |
| 2005/04/07 | 630 | 638 | 620 | 634 | 221,000 |
| 2005/04/06 | 629 | 633 | 625 | 629 | 205,000 |
| 2005/04/05 | 643 | 644 | 628 | 629 | 250,000 |
| 2005/04/04 | 640 | 644 | 640 | 643 | 158,000 |
| 2005/04/01 | 645 | 649 | 638 | 649 | 302,000 |
| 2005/03/31 | 640 | 651 | 630 | 651 | 214,000 |
| 2005/03/30 | 640 | 643 | 635 | 640 | 220,000 |
| 2005/03/29 | 645 | 650 | 630 | 640 | 317,000 |
| 2005/03/28 | 646 | 650 | 639 | 650 | 165,000 |
| 2005/03/25 | 643 | 649 | 642 | 649 | 174,000 |
| 2005/03/24 | 632 | 636 | 632 | 633 | 230,000 |
| 2005/03/23 | 644 | 644 | 624 | 630 | 392,000 |
| 2005/03/22 | 617 | 628 | 616 | 624 | 259,000 |
| 2005/03/18 | 612 | 620 | 611 | 616 | 175,000 |
| 2005/03/17 | 606 | 615 | 606 | 609 | 167,000 |
| 2005/03/16 | 596 | 612 | 596 | 609 | 154,000 |
| 2005/03/15 | 609 | 618 | 605 | 606 | 324,000 |
| 2005/03/14 | 596 | 610 | 595 | 595 | 175,000 |
| 2005/03/11 | 584 | 596 | 584 | 593 | 446,000 |
| 2005/03/10 | 576 | 592 | 576 | 583 | 163,000 |
| 2005/03/09 | 575 | 585 | 574 | 581 | 142,000 |
| 2005/03/08 | 575 | 580 | 571 | 577 | 144,000 |
| 2005/03/07 | 578 | 578 | 569 | 573 | 182,000 |
| 2005/03/04 | 580 | 580 | 569 | 571 | 158,000 |
| 2005/03/03 | 578 | 584 | 577 | 577 | 303,000 |
| 2005/03/02 | 572 | 574 | 569 | 572 | 157,000 |
| 2005/03/01 | 572 | 599 | 570 | 574 | 450,000 |
| 2005/02/28 | 561 | 570 | 560 | 569 | 174,000 |
| 2005/02/25 | 562 | 565 | 559 | 561 | 122,000 |
| 2005/02/24 | 559 | 562 | 556 | 562 | 126,000 |
| 2005/02/23 | 550 | 555 | 547 | 554 | 184,000 |
| 2005/02/22 | 559 | 559 | 550 | 550 | 93,000 |
| 2005/02/21 | 560 | 562 | 550 | 559 | 105,000 |
| 2005/02/18 | 564 | 565 | 555 | 555 | 179,000 |
| 2005/02/17 | 563 | 565 | 561 | 563 | 122,000 |
| 2005/02/16 | 572 | 575 | 565 | 569 | 118,000 |
| 2005/02/15 | 585 | 585 | 574 | 574 | 44,000 |
| 2005/02/14 | 581 | 589 | 575 | 575 | 108,000 |
| 2005/02/10 | 574 | 589 | 574 | 579 | 115,000 |
| 2005/02/09 | 585 | 585 | 572 | 572 | 161,000 |
| 2005/02/08 | 584 | 584 | 579 | 580 | 86,000 |
| 2005/02/07 | 579 | 586 | 576 | 584 | 141,000 |
| 2005/02/04 | 582 | 588 | 574 | 574 | 117,000 |
| 2005/02/03 | 586 | 594 | 576 | 588 | 387,000 |
| 2005/02/02 | 565 | 576 | 562 | 576 | 234,000 |
| 2005/02/01 | 569 | 569 | 560 | 564 | 302,000 |
| 2005/01/31 | 574 | 578 | 568 | 573 | 187,000 |
| 2005/01/28 | 575 | 577 | 567 | 574 | 95,000 |
| 2005/01/27 | 580 | 580 | 575 | 577 | 51,000 |
| 2005/01/26 | 577 | 583 | 574 | 577 | 113,000 |
| 2005/01/25 | 575 | 580 | 575 | 577 | 114,000 |
| 2005/01/24 | 574 | 585 | 572 | 578 | 124,000 |
| 2005/01/21 | 570 | 577 | 566 | 576 | 118,000 |
| 2005/01/20 | 574 | 575 | 567 | 574 | 137,000 |
| 2005/01/19 | 571 | 576 | 568 | 572 | 150,000 |
| 2005/01/18 | 577 | 577 | 567 | 571 | 164,000 |
| 2005/01/17 | 572 | 579 | 570 | 579 | 107,000 |
| 2005/01/14 | 568 | 573 | 561 | 570 | 184,000 |
| 2005/01/13 | 573 | 578 | 570 | 571 | 78,000 |
| 2005/01/12 | 589 | 589 | 571 | 574 | 91,000 |
| 2005/01/11 | 577 | 583 | 571 | 581 | 122,000 |
| 2005/01/07 | 580 | 580 | 568 | 571 | 102,000 |
| 2005/01/06 | 571 | 577 | 570 | 570 | 133,000 |
| 2005/01/05 | 589 | 589 | 576 | 580 | 146,000 |
| 2005/01/04 | 586 | 604 | 586 | 596 | 161,000 |