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 |
|---|---|---|---|---|---|
| 2006/12/29 | 509 | 513 | 507 | 510 | 129,000 |
| 2006/12/28 | 510 | 510 | 505 | 509 | 138,000 |
| 2006/12/27 | 509 | 514 | 505 | 509 | 187,000 |
| 2006/12/26 | 496 | 504 | 496 | 504 | 281,000 |
| 2006/12/25 | 500 | 503 | 499 | 500 | 151,000 |
| 2006/12/22 | 513 | 513 | 503 | 508 | 239,000 |
| 2006/12/21 | 510 | 512 | 509 | 510 | 348,000 |
| 2006/12/20 | 503 | 511 | 503 | 509 | 526,000 |
| 2006/12/19 | 503 | 505 | 499 | 499 | 310,000 |
| 2006/12/18 | 509 | 510 | 500 | 502 | 689,000 |
| 2006/12/15 | 496 | 500 | 495 | 500 | 340,000 |
| 2006/12/14 | 494 | 495 | 492 | 494 | 312,000 |
| 2006/12/13 | 492 | 496 | 490 | 492 | 595,000 |
| 2006/12/12 | 490 | 494 | 488 | 490 | 241,000 |
| 2006/12/11 | 493 | 493 | 489 | 490 | 320,000 |
| 2006/12/08 | 487 | 492 | 486 | 488 | 535,000 |
| 2006/12/07 | 486 | 492 | 482 | 490 | 380,000 |
| 2006/12/06 | 489 | 492 | 483 | 489 | 300,000 |
| 2006/12/05 | 491 | 493 | 486 | 490 | 258,000 |
| 2006/12/04 | 490 | 493 | 487 | 492 | 201,000 |
| 2006/12/01 | 494 | 495 | 490 | 490 | 360,000 |
| 2006/11/30 | 481 | 491 | 479 | 490 | 477,000 |
| 2006/11/29 | 478 | 480 | 475 | 476 | 432,000 |
| 2006/11/28 | 468 | 484 | 463 | 480 | 687,000 |
| 2006/11/27 | 468 | 482 | 467 | 478 | 342,000 |
| 2006/11/24 | 471 | 474 | 465 | 466 | 397,000 |
| 2006/11/22 | 468 | 476 | 467 | 476 | 294,000 |
| 2006/11/21 | 476 | 483 | 467 | 468 | 462,000 |
| 2006/11/20 | 491 | 495 | 479 | 479 | 415,000 |
| 2006/11/17 | 500 | 500 | 490 | 490 | 286,000 |
| 2006/11/16 | 495 | 500 | 494 | 495 | 334,000 |
| 2006/11/15 | 505 | 505 | 496 | 498 | 204,000 |
| 2006/11/14 | 503 | 506 | 503 | 504 | 148,000 |
| 2006/11/13 | 501 | 501 | 490 | 496 | 405,000 |
| 2006/11/10 | 500 | 506 | 497 | 501 | 371,000 |
| 2006/11/09 | 510 | 512 | 502 | 503 | 277,000 |
| 2006/11/08 | 517 | 517 | 508 | 509 | 429,000 |
| 2006/11/07 | 524 | 525 | 514 | 516 | 208,000 |
| 2006/11/06 | 516 | 525 | 512 | 523 | 492,000 |
| 2006/11/02 | 511 | 515 | 507 | 515 | 237,000 |
| 2006/11/01 | 512 | 514 | 506 | 511 | 279,000 |
| 2006/10/31 | 512 | 515 | 507 | 510 | 268,000 |
| 2006/10/30 | 513 | 516 | 510 | 511 | 299,000 |
| 2006/10/27 | 522 | 522 | 513 | 515 | 353,000 |
| 2006/10/26 | 520 | 522 | 517 | 521 | 192,000 |
| 2006/10/25 | 522 | 523 | 517 | 517 | 231,000 |
| 2006/10/24 | 521 | 524 | 519 | 520 | 292,000 |
| 2006/10/23 | 520 | 522 | 516 | 520 | 340,000 |
| 2006/10/20 | 519 | 523 | 519 | 520 | 293,000 |
| 2006/10/19 | 524 | 524 | 518 | 519 | 201,000 |
| 2006/10/18 | 526 | 526 | 516 | 521 | 321,000 |
| 2006/10/17 | 522 | 525 | 520 | 523 | 151,000 |
| 2006/10/16 | 524 | 525 | 517 | 521 | 159,000 |
| 2006/10/13 | 519 | 526 | 518 | 520 | 255,000 |
| 2006/10/12 | 525 | 527 | 517 | 519 | 235,000 |
| 2006/10/11 | 538 | 538 | 527 | 527 | 194,000 |
| 2006/10/10 | 532 | 539 | 522 | 536 | 202,000 |
| 2006/10/06 | 539 | 539 | 531 | 536 | 157,000 |
| 2006/10/05 | 534 | 543 | 533 | 543 | 233,000 |
| 2006/10/04 | 541 | 541 | 532 | 534 | 156,000 |
| 2006/10/03 | 545 | 545 | 535 | 541 | 110,000 |
| 2006/10/02 | 544 | 548 | 541 | 543 | 231,000 |
| 2006/09/29 | 537 | 541 | 532 | 539 | 219,000 |
| 2006/09/28 | 545 | 545 | 536 | 541 | 273,000 |
| 2006/09/27 | 519 | 538 | 519 | 538 | 295,000 |
| 2006/09/26 | 522 | 525 | 515 | 519 | 153,000 |
| 2006/09/25 | 521 | 525 | 502 | 523 | 413,000 |
| 2006/09/22 | 527 | 529 | 517 | 519 | 234,000 |
| 2006/09/21 | 526 | 536 | 522 | 526 | 198,000 |
| 2006/09/20 | 538 | 538 | 525 | 525 | 206,000 |
| 2006/09/19 | 542 | 547 | 532 | 533 | 259,000 |
| 2006/09/15 | 530 | 534 | 526 | 532 | 139,000 |
| 2006/09/14 | 528 | 535 | 524 | 533 | 221,000 |
| 2006/09/13 | 527 | 530 | 521 | 522 | 165,000 |
| 2006/09/12 | 527 | 528 | 523 | 524 | 274,000 |
| 2006/09/11 | 533 | 537 | 521 | 522 | 425,000 |
| 2006/09/08 | 528 | 538 | 528 | 536 | 447,000 |
| 2006/09/07 | 542 | 546 | 528 | 528 | 296,000 |
| 2006/09/06 | 549 | 552 | 545 | 549 | 160,000 |
| 2006/09/05 | 551 | 553 | 545 | 549 | 141,000 |
| 2006/09/04 | 555 | 555 | 547 | 548 | 125,000 |
| 2006/09/01 | 552 | 552 | 541 | 548 | 375,000 |
| 2006/08/31 | 538 | 551 | 535 | 547 | 261,000 |
| 2006/08/30 | 534 | 540 | 531 | 534 | 195,000 |
| 2006/08/29 | 536 | 536 | 531 | 534 | 75,000 |
| 2006/08/28 | 548 | 549 | 523 | 528 | 315,000 |
| 2006/08/25 | 545 | 553 | 543 | 546 | 154,000 |
| 2006/08/24 | 555 | 555 | 542 | 550 | 124,000 |
| 2006/08/23 | 557 | 558 | 548 | 553 | 214,000 |
| 2006/08/22 | 561 | 562 | 553 | 561 | 260,000 |
| 2006/08/21 | 564 | 566 | 556 | 562 | 164,000 |
| 2006/08/18 | 559 | 563 | 553 | 562 | 264,000 |
| 2006/08/17 | 560 | 563 | 556 | 558 | 273,000 |
| 2006/08/16 | 552 | 559 | 550 | 559 | 275,000 |
| 2006/08/15 | 558 | 561 | 551 | 552 | 284,000 |
| 2006/08/14 | 541 | 549 | 527 | 549 | 125,000 |
| 2006/08/11 | 534 | 544 | 534 | 541 | 290,000 |
| 2006/08/10 | 539 | 550 | 534 | 538 | 269,000 |
| 2006/08/09 | 531 | 538 | 525 | 538 | 200,000 |
| 2006/08/08 | 525 | 535 | 523 | 535 | 124,000 |
| 2006/08/07 | 528 | 534 | 518 | 518 | 162,000 |
| 2006/08/04 | 530 | 539 | 526 | 537 | 280,000 |
| 2006/08/03 | 525 | 532 | 521 | 531 | 456,000 |
| 2006/08/02 | 524 | 525 | 520 | 524 | 456,000 |
| 2006/08/01 | 527 | 529 | 521 | 524 | 567,000 |
| 2006/07/31 | 525 | 532 | 522 | 523 | 539,000 |
| 2006/07/28 | 520 | 522 | 511 | 520 | 264,000 |
| 2006/07/27 | 511 | 525 | 511 | 519 | 338,000 |
| 2006/07/26 | 528 | 528 | 511 | 512 | 316,000 |
| 2006/07/25 | 525 | 530 | 523 | 528 | 423,000 |
| 2006/07/24 | 516 | 526 | 513 | 519 | 560,000 |
| 2006/07/21 | 521 | 524 | 517 | 520 | 322,000 |
| 2006/07/20 | 515 | 521 | 513 | 521 | 261,000 |
| 2006/07/19 | 509 | 515 | 500 | 500 | 402,000 |
| 2006/07/18 | 509 | 510 | 496 | 504 | 537,000 |
| 2006/07/14 | 519 | 521 | 512 | 512 | 165,000 |
| 2006/07/13 | 521 | 524 | 515 | 516 | 183,000 |
| 2006/07/12 | 528 | 528 | 517 | 520 | 229,000 |
| 2006/07/11 | 525 | 530 | 519 | 527 | 279,000 |
| 2006/07/10 | 518 | 535 | 517 | 530 | 433,000 |
| 2006/07/07 | 537 | 537 | 529 | 529 | 150,000 |
| 2006/07/06 | 535 | 535 | 527 | 531 | 171,000 |
| 2006/07/05 | 533 | 537 | 528 | 535 | 134,000 |
| 2006/07/04 | 534 | 542 | 532 | 535 | 371,000 |
| 2006/07/03 | 527 | 533 | 527 | 530 | 243,000 |
| 2006/06/30 | 525 | 531 | 520 | 525 | 374,000 |
| 2006/06/29 | 511 | 520 | 510 | 518 | 267,000 |
| 2006/06/28 | 518 | 520 | 511 | 512 | 211,000 |
| 2006/06/27 | 533 | 533 | 521 | 524 | 108,000 |
| 2006/06/26 | 521 | 538 | 518 | 528 | 195,000 |
| 2006/06/23 | 536 | 537 | 523 | 528 | 267,000 |
| 2006/06/22 | 530 | 546 | 525 | 546 | 302,000 |
| 2006/06/21 | 529 | 530 | 520 | 527 | 209,000 |
| 2006/06/20 | 520 | 534 | 520 | 528 | 330,000 |
| 2006/06/19 | 527 | 530 | 526 | 526 | 324,000 |
| 2006/06/16 | 541 | 543 | 525 | 526 | 451,000 |
| 2006/06/15 | 510 | 515 | 508 | 515 | 307,000 |
| 2006/06/14 | 500 | 510 | 490 | 508 | 464,000 |
| 2006/06/13 | 510 | 521 | 506 | 506 | 377,000 |
| 2006/06/12 | 507 | 521 | 502 | 520 | 369,000 |
| 2006/06/09 | 498 | 508 | 480 | 507 | 917,000 |
| 2006/06/08 | 525 | 525 | 504 | 508 | 496,000 |
| 2006/06/07 | 541 | 546 | 530 | 530 | 380,000 |
| 2006/06/06 | 550 | 553 | 544 | 544 | 345,000 |
| 2006/06/05 | 561 | 561 | 548 | 548 | 189,000 |
| 2006/06/02 | 558 | 559 | 542 | 559 | 338,000 |
| 2006/06/01 | 566 | 567 | 553 | 553 | 305,000 |
| 2006/05/31 | 555 | 565 | 553 | 556 | 402,000 |
| 2006/05/30 | 561 | 570 | 556 | 568 | 387,000 |
| 2006/05/29 | 562 | 562 | 552 | 558 | 301,000 |
| 2006/05/26 | 558 | 573 | 536 | 552 | 830,000 |
| 2006/05/25 | 556 | 573 | 555 | 557 | 243,000 |
| 2006/05/24 | 561 | 568 | 555 | 560 | 287,000 |
| 2006/05/23 | 566 | 576 | 560 | 561 | 329,000 |
| 2006/05/22 | 575 | 589 | 565 | 566 | 307,000 |
| 2006/05/19 | 580 | 581 | 566 | 576 | 270,000 |
| 2006/05/18 | 584 | 584 | 570 | 580 | 305,000 |
| 2006/05/17 | 590 | 591 | 577 | 586 | 279,000 |
| 2006/05/16 | 597 | 601 | 587 | 587 | 366,000 |
| 2006/05/15 | 590 | 599 | 590 | 596 | 201,000 |
| 2006/05/12 | 605 | 605 | 592 | 597 | 309,000 |
| 2006/05/11 | 608 | 611 | 605 | 608 | 260,000 |
| 2006/05/10 | 616 | 619 | 606 | 608 | 265,000 |
| 2006/05/09 | 627 | 627 | 619 | 619 | 149,000 |
| 2006/05/08 | 629 | 634 | 625 | 626 | 306,000 |
| 2006/05/02 | 624 | 638 | 622 | 630 | 444,000 |
| 2006/05/01 | 615 | 628 | 614 | 622 | 495,000 |
| 2006/04/28 | 614 | 615 | 609 | 615 | 341,000 |
| 2006/04/27 | 613 | 617 | 613 | 616 | 224,000 |
| 2006/04/26 | 620 | 620 | 612 | 616 | 135,000 |
| 2006/04/25 | 609 | 619 | 609 | 619 | 222,000 |
| 2006/04/24 | 622 | 622 | 606 | 610 | 540,000 |
| 2006/04/21 | 620 | 626 | 618 | 624 | 306,000 |
| 2006/04/20 | 622 | 623 | 619 | 623 | 259,000 |
| 2006/04/19 | 626 | 629 | 621 | 621 | 300,000 |
| 2006/04/18 | 616 | 622 | 615 | 622 | 355,000 |
| 2006/04/17 | 619 | 619 | 613 | 614 | 300,000 |
| 2006/04/14 | 622 | 624 | 616 | 617 | 288,000 |
| 2006/04/13 | 623 | 624 | 615 | 621 | 357,000 |
| 2006/04/12 | 626 | 627 | 620 | 620 | 423,000 |
| 2006/04/11 | 634 | 634 | 627 | 627 | 340,000 |
| 2006/04/10 | 642 | 645 | 632 | 634 | 319,000 |
| 2006/04/07 | 645 | 645 | 636 | 641 | 457,000 |
| 2006/04/06 | 640 | 645 | 640 | 644 | 303,000 |
| 2006/04/05 | 639 | 643 | 635 | 635 | 369,000 |
| 2006/04/04 | 651 | 651 | 638 | 638 | 600,000 |
| 2006/04/03 | 646 | 653 | 644 | 652 | 427,000 |
| 2006/03/31 | 644 | 647 | 638 | 640 | 480,000 |
| 2006/03/30 | 634 | 639 | 631 | 636 | 397,000 |
| 2006/03/29 | 630 | 633 | 627 | 631 | 196,000 |
| 2006/03/28 | 624 | 631 | 623 | 630 | 170,000 |
| 2006/03/27 | 634 | 638 | 629 | 634 | 277,000 |
| 2006/03/24 | 625 | 642 | 625 | 634 | 213,000 |
| 2006/03/23 | 645 | 649 | 627 | 628 | 446,000 |
| 2006/03/22 | 641 | 647 | 639 | 643 | 806,000 |
| 2006/03/20 | 627 | 640 | 624 | 638 | 810,000 |
| 2006/03/17 | 616 | 622 | 614 | 621 | 548,000 |
| 2006/03/16 | 619 | 622 | 606 | 606 | 352,000 |
| 2006/03/15 | 625 | 625 | 616 | 616 | 238,000 |
| 2006/03/14 | 629 | 630 | 620 | 623 | 250,000 |
| 2006/03/13 | 629 | 636 | 624 | 628 | 225,000 |
| 2006/03/10 | 618 | 627 | 617 | 618 | 687,000 |
| 2006/03/09 | 615 | 628 | 615 | 628 | 280,000 |
| 2006/03/08 | 607 | 612 | 606 | 608 | 181,000 |
| 2006/03/07 | 615 | 617 | 610 | 611 | 103,000 |
| 2006/03/06 | 611 | 622 | 605 | 621 | 294,000 |
| 2006/03/03 | 628 | 628 | 617 | 617 | 482,000 |
| 2006/03/02 | 623 | 627 | 622 | 622 | 241,000 |
| 2006/03/01 | 625 | 627 | 620 | 621 | 264,000 |
| 2006/02/28 | 631 | 631 | 616 | 628 | 447,000 |
| 2006/02/27 | 627 | 636 | 621 | 622 | 400,000 |
| 2006/02/24 | 626 | 627 | 620 | 622 | 398,000 |
| 2006/02/23 | 614 | 637 | 614 | 630 | 450,000 |
| 2006/02/22 | 623 | 631 | 614 | 614 | 298,000 |
| 2006/02/21 | 620 | 625 | 611 | 618 | 406,000 |
| 2006/02/20 | 620 | 631 | 614 | 614 | 659,000 |
| 2006/02/17 | 634 | 641 | 613 | 613 | 659,000 |
| 2006/02/16 | 613 | 639 | 613 | 626 | 928,000 |
| 2006/02/15 | 627 | 630 | 613 | 618 | 580,000 |
| 2006/02/14 | 626 | 638 | 619 | 626 | 543,000 |
| 2006/02/13 | 645 | 645 | 630 | 636 | 370,000 |
| 2006/02/10 | 652 | 656 | 635 | 645 | 523,000 |
| 2006/02/09 | 654 | 660 | 650 | 656 | 527,000 |
| 2006/02/08 | 665 | 665 | 649 | 649 | 342,000 |
| 2006/02/07 | 667 | 669 | 663 | 665 | 363,000 |
| 2006/02/06 | 667 | 670 | 660 | 663 | 842,000 |
| 2006/02/03 | 658 | 658 | 643 | 647 | 447,000 |
| 2006/02/02 | 666 | 666 | 661 | 662 | 266,000 |
| 2006/02/01 | 664 | 666 | 661 | 662 | 418,000 |
| 2006/01/31 | 664 | 665 | 657 | 660 | 601,000 |
| 2006/01/30 | 672 | 672 | 662 | 664 | 663,000 |
| 2006/01/27 | 651 | 665 | 648 | 663 | 595,000 |
| 2006/01/26 | 642 | 650 | 641 | 648 | 380,000 |
| 2006/01/25 | 644 | 645 | 637 | 639 | 553,000 |
| 2006/01/24 | 630 | 641 | 630 | 637 | 202,000 |
| 2006/01/23 | 621 | 643 | 619 | 628 | 284,000 |
| 2006/01/20 | 640 | 642 | 630 | 633 | 388,000 |
| 2006/01/19 | 625 | 644 | 625 | 637 | 594,000 |
| 2006/01/18 | 657 | 657 | 620 | 633 | 682,000 |
| 2006/01/17 | 657 | 667 | 650 | 650 | 791,000 |
| 2006/01/16 | 670 | 671 | 659 | 659 | 600,000 |
| 2006/01/13 | 675 | 677 | 669 | 669 | 574,000 |
| 2006/01/12 | 690 | 690 | 679 | 680 | 332,000 |
| 2006/01/11 | 676 | 689 | 674 | 689 | 259,000 |
| 2006/01/10 | 691 | 692 | 675 | 675 | 480,000 |
| 2006/01/06 | 693 | 695 | 687 | 689 | 218,000 |
| 2006/01/05 | 700 | 700 | 693 | 693 | 238,000 |
| 2006/01/04 | 687 | 698 | 685 | 691 | 200,000 |