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 |
---|---|---|---|---|---|
2007/12/28 | 632 | 634 | 621 | 622 | 182,000 |
2007/12/27 | 644 | 645 | 636 | 642 | 141,000 |
2007/12/26 | 640 | 649 | 640 | 644 | 143,000 |
2007/12/25 | 650 | 650 | 637 | 641 | 316,000 |
2007/12/21 | 640 | 641 | 627 | 638 | 262,000 |
2007/12/20 | 652 | 653 | 639 | 640 | 300,000 |
2007/12/19 | 645 | 649 | 641 | 642 | 240,000 |
2007/12/18 | 640 | 655 | 635 | 651 | 369,000 |
2007/12/17 | 644 | 651 | 641 | 643 | 422,000 |
2007/12/14 | 657 | 663 | 647 | 654 | 737,000 |
2007/12/13 | 671 | 671 | 654 | 655 | 375,000 |
2007/12/12 | 668 | 676 | 660 | 675 | 456,000 |
2007/12/11 | 671 | 679 | 670 | 672 | 376,000 |
2007/12/10 | 671 | 675 | 662 | 664 | 240,000 |
2007/12/07 | 673 | 689 | 670 | 671 | 738,000 |
2007/12/06 | 668 | 674 | 662 | 672 | 578,000 |
2007/12/05 | 650 | 664 | 643 | 664 | 308,000 |
2007/12/04 | 654 | 659 | 652 | 655 | 297,000 |
2007/12/03 | 659 | 670 | 654 | 655 | 681,000 |
2007/11/30 | 656 | 664 | 648 | 654 | 941,000 |
2007/11/29 | 645 | 658 | 643 | 655 | 565,000 |
2007/11/28 | 638 | 653 | 638 | 652 | 399,000 |
2007/11/27 | 623 | 655 | 621 | 653 | 697,000 |
2007/11/26 | 629 | 648 | 629 | 643 | 466,000 |
2007/11/22 | 637 | 646 | 632 | 639 | 665,000 |
2007/11/21 | 630 | 644 | 622 | 639 | 687,000 |
2007/11/20 | 616 | 628 | 604 | 627 | 466,000 |
2007/11/19 | 612 | 626 | 611 | 616 | 293,000 |
2007/11/16 | 618 | 621 | 606 | 619 | 365,000 |
2007/11/15 | 618 | 625 | 610 | 621 | 343,000 |
2007/11/14 | 597 | 612 | 591 | 610 | 349,000 |
2007/11/13 | 587 | 595 | 579 | 587 | 550,000 |
2007/11/12 | 582 | 588 | 576 | 579 | 473,000 |
2007/11/09 | 594 | 604 | 590 | 592 | 373,000 |
2007/11/08 | 605 | 607 | 591 | 594 | 353,000 |
2007/11/07 | 633 | 633 | 617 | 618 | 353,000 |
2007/11/06 | 610 | 635 | 610 | 631 | 293,000 |
2007/11/05 | 630 | 634 | 618 | 620 | 334,000 |
2007/11/02 | 640 | 644 | 625 | 637 | 498,000 |
2007/11/01 | 642 | 649 | 640 | 649 | 503,000 |
2007/10/31 | 610 | 642 | 606 | 642 | 846,000 |
2007/10/30 | 600 | 610 | 593 | 606 | 382,000 |
2007/10/29 | 589 | 604 | 589 | 602 | 345,000 |
2007/10/26 | 588 | 597 | 587 | 587 | 293,000 |
2007/10/25 | 573 | 587 | 573 | 583 | 484,000 |
2007/10/24 | 580 | 591 | 572 | 578 | 441,000 |
2007/10/23 | 570 | 590 | 570 | 585 | 383,000 |
2007/10/22 | 570 | 584 | 570 | 580 | 643,000 |
2007/10/19 | 592 | 601 | 588 | 591 | 342,000 |
2007/10/18 | 604 | 611 | 597 | 602 | 488,000 |
2007/10/17 | 600 | 610 | 594 | 601 | 506,000 |
2007/10/16 | 621 | 623 | 603 | 604 | 299,000 |
2007/10/15 | 625 | 629 | 613 | 623 | 203,000 |
2007/10/12 | 633 | 643 | 620 | 624 | 572,000 |
2007/10/11 | 633 | 647 | 613 | 643 | 470,000 |
2007/10/10 | 645 | 645 | 626 | 632 | 392,000 |
2007/10/09 | 646 | 650 | 634 | 635 | 378,000 |
2007/10/05 | 645 | 655 | 638 | 646 | 471,000 |
2007/10/04 | 643 | 655 | 629 | 650 | 485,000 |
2007/10/03 | 639 | 648 | 631 | 648 | 382,000 |
2007/10/02 | 630 | 640 | 627 | 640 | 391,000 |
2007/10/01 | 628 | 632 | 616 | 630 | 447,000 |
2007/09/28 | 622 | 628 | 610 | 628 | 400,000 |
2007/09/27 | 609 | 629 | 606 | 624 | 386,000 |
2007/09/26 | 602 | 604 | 586 | 600 | 507,000 |
2007/09/25 | 572 | 590 | 569 | 583 | 316,000 |
2007/09/21 | 588 | 592 | 565 | 569 | 778,000 |
2007/09/20 | 613 | 614 | 587 | 601 | 390,000 |
2007/09/19 | 600 | 618 | 599 | 608 | 435,000 |
2007/09/18 | 599 | 602 | 586 | 586 | 339,000 |
2007/09/14 | 588 | 611 | 588 | 606 | 722,000 |
2007/09/13 | 601 | 607 | 593 | 593 | 187,000 |
2007/09/12 | 593 | 607 | 590 | 592 | 341,000 |
2007/09/11 | 591 | 601 | 582 | 591 | 365,000 |
2007/09/10 | 595 | 603 | 586 | 593 | 342,000 |
2007/09/07 | 597 | 602 | 590 | 595 | 337,000 |
2007/09/06 | 591 | 597 | 581 | 595 | 404,000 |
2007/09/05 | 614 | 618 | 597 | 601 | 360,000 |
2007/09/04 | 619 | 626 | 617 | 617 | 262,000 |
2007/09/03 | 632 | 633 | 617 | 624 | 385,000 |
2007/08/31 | 618 | 636 | 615 | 636 | 727,000 |
2007/08/30 | 601 | 613 | 600 | 613 | 476,000 |
2007/08/29 | 589 | 596 | 578 | 595 | 283,000 |
2007/08/28 | 577 | 602 | 577 | 599 | 463,000 |
2007/08/27 | 578 | 590 | 576 | 581 | 255,000 |
2007/08/24 | 583 | 583 | 572 | 576 | 326,000 |
2007/08/23 | 547 | 576 | 547 | 573 | 404,000 |
2007/08/22 | 551 | 558 | 546 | 549 | 263,000 |
2007/08/21 | 541 | 562 | 539 | 552 | 496,000 |
2007/08/20 | 532 | 553 | 532 | 541 | 569,000 |
2007/08/17 | 579 | 579 | 526 | 527 | 908,000 |
2007/08/16 | 551 | 566 | 541 | 562 | 666,000 |
2007/08/15 | 581 | 587 | 571 | 571 | 243,000 |
2007/08/14 | 583 | 590 | 581 | 586 | 311,000 |
2007/08/13 | 591 | 600 | 586 | 592 | 365,000 |
2007/08/10 | 610 | 617 | 599 | 600 | 496,000 |
2007/08/09 | 600 | 646 | 600 | 624 | 1,106,000 |
2007/08/08 | 579 | 596 | 579 | 596 | 415,000 |
2007/08/07 | 584 | 589 | 582 | 587 | 437,000 |
2007/08/06 | 575 | 587 | 566 | 584 | 764,000 |
2007/08/03 | 583 | 584 | 569 | 575 | 355,000 |
2007/08/02 | 595 | 595 | 578 | 588 | 363,000 |
2007/08/01 | 591 | 592 | 586 | 588 | 368,000 |
2007/07/31 | 584 | 595 | 584 | 595 | 187,000 |
2007/07/30 | 582 | 591 | 574 | 589 | 212,000 |
2007/07/27 | 594 | 594 | 581 | 591 | 325,000 |
2007/07/26 | 604 | 608 | 602 | 605 | 264,000 |
2007/07/25 | 609 | 611 | 601 | 608 | 335,000 |
2007/07/24 | 606 | 613 | 603 | 612 | 368,000 |
2007/07/23 | 599 | 606 | 595 | 605 | 541,000 |
2007/07/20 | 607 | 614 | 604 | 607 | 298,000 |
2007/07/19 | 614 | 614 | 596 | 607 | 441,000 |
2007/07/18 | 594 | 601 | 575 | 597 | 543,000 |
2007/07/17 | 607 | 608 | 601 | 604 | 294,000 |
2007/07/13 | 613 | 616 | 605 | 606 | 278,000 |
2007/07/12 | 605 | 613 | 600 | 603 | 198,000 |
2007/07/11 | 603 | 612 | 600 | 605 | 515,000 |
2007/07/10 | 609 | 612 | 602 | 606 | 470,000 |
2007/07/09 | 612 | 621 | 612 | 614 | 662,000 |
2007/07/06 | 625 | 625 | 612 | 617 | 445,000 |
2007/07/05 | 619 | 626 | 618 | 623 | 315,000 |
2007/07/04 | 616 | 620 | 616 | 620 | 244,000 |
2007/07/03 | 616 | 622 | 614 | 618 | 319,000 |
2007/07/02 | 623 | 625 | 619 | 623 | 434,000 |
2007/06/29 | 611 | 623 | 609 | 619 | 743,000 |
2007/06/28 | 602 | 612 | 602 | 610 | 529,000 |
2007/06/27 | 607 | 608 | 597 | 602 | 533,000 |
2007/06/26 | 594 | 605 | 593 | 605 | 474,000 |
2007/06/25 | 594 | 601 | 591 | 591 | 422,000 |
2007/06/22 | 596 | 600 | 594 | 598 | 222,000 |
2007/06/21 | 600 | 607 | 593 | 604 | 301,000 |
2007/06/20 | 603 | 609 | 599 | 601 | 423,000 |
2007/06/19 | 615 | 615 | 602 | 604 | 331,000 |
2007/06/18 | 617 | 618 | 608 | 615 | 366,000 |
2007/06/15 | 610 | 613 | 603 | 613 | 264,000 |
2007/06/14 | 606 | 613 | 604 | 608 | 324,000 |
2007/06/13 | 603 | 604 | 594 | 604 | 339,000 |
2007/06/12 | 609 | 609 | 601 | 603 | 379,000 |
2007/06/11 | 590 | 613 | 590 | 611 | 972,000 |
2007/06/08 | 597 | 597 | 574 | 588 | 726,000 |
2007/06/07 | 589 | 600 | 587 | 599 | 350,000 |
2007/06/06 | 589 | 590 | 585 | 587 | 384,000 |
2007/06/05 | 593 | 593 | 583 | 591 | 335,000 |
2007/06/04 | 600 | 604 | 593 | 594 | 438,000 |
2007/06/01 | 589 | 599 | 588 | 598 | 414,000 |
2007/05/31 | 590 | 592 | 584 | 590 | 523,000 |
2007/05/30 | 581 | 590 | 580 | 589 | 624,000 |
2007/05/29 | 563 | 582 | 562 | 581 | 722,000 |
2007/05/28 | 540 | 571 | 537 | 565 | 792,000 |
2007/05/25 | 536 | 542 | 526 | 531 | 226,000 |
2007/05/24 | 542 | 547 | 534 | 546 | 252,000 |
2007/05/23 | 545 | 557 | 544 | 550 | 424,000 |
2007/05/22 | 535 | 545 | 532 | 545 | 233,000 |
2007/05/21 | 534 | 537 | 531 | 534 | 227,000 |
2007/05/18 | 542 | 542 | 531 | 533 | 373,000 |
2007/05/17 | 534 | 539 | 530 | 532 | 319,000 |
2007/05/16 | 537 | 537 | 529 | 533 | 221,000 |
2007/05/15 | 528 | 539 | 528 | 534 | 215,000 |
2007/05/14 | 535 | 546 | 535 | 537 | 204,000 |
2007/05/11 | 529 | 535 | 525 | 535 | 218,000 |
2007/05/10 | 546 | 547 | 537 | 539 | 267,000 |
2007/05/09 | 535 | 545 | 534 | 545 | 263,000 |
2007/05/08 | 538 | 540 | 535 | 536 | 205,000 |
2007/05/07 | 543 | 543 | 536 | 539 | 359,000 |
2007/05/02 | 522 | 537 | 521 | 533 | 539,000 |
2007/05/01 | 517 | 522 | 515 | 521 | 332,000 |
2007/04/27 | 510 | 520 | 510 | 520 | 765,000 |
2007/04/26 | 509 | 511 | 506 | 510 | 223,000 |
2007/04/25 | 508 | 510 | 505 | 507 | 203,000 |
2007/04/24 | 508 | 512 | 503 | 511 | 240,000 |
2007/04/23 | 508 | 513 | 505 | 507 | 341,000 |
2007/04/20 | 512 | 515 | 508 | 513 | 263,000 |
2007/04/19 | 514 | 515 | 506 | 514 | 371,000 |
2007/04/18 | 513 | 523 | 509 | 520 | 520,000 |
2007/04/17 | 515 | 519 | 504 | 509 | 392,000 |
2007/04/16 | 514 | 524 | 513 | 514 | 447,000 |
2007/04/13 | 517 | 520 | 508 | 509 | 347,000 |
2007/04/12 | 516 | 520 | 507 | 515 | 333,000 |
2007/04/11 | 512 | 519 | 512 | 515 | 298,000 |
2007/04/10 | 513 | 519 | 512 | 516 | 239,000 |
2007/04/09 | 518 | 520 | 514 | 516 | 295,000 |
2007/04/06 | 515 | 515 | 508 | 513 | 285,000 |
2007/04/05 | 518 | 518 | 512 | 513 | 263,000 |
2007/04/04 | 509 | 514 | 507 | 510 | 326,000 |
2007/04/03 | 509 | 511 | 502 | 505 | 313,000 |
2007/04/02 | 516 | 519 | 504 | 504 | 438,000 |
2007/03/30 | 516 | 520 | 511 | 512 | 364,000 |
2007/03/29 | 505 | 510 | 497 | 506 | 317,000 |
2007/03/28 | 500 | 513 | 499 | 506 | 748,000 |
2007/03/27 | 501 | 505 | 491 | 499 | 640,000 |
2007/03/26 | 516 | 516 | 504 | 505 | 637,000 |
2007/03/23 | 512 | 514 | 509 | 511 | 468,000 |
2007/03/22 | 510 | 513 | 507 | 509 | 387,000 |
2007/03/20 | 502 | 508 | 500 | 503 | 582,000 |
2007/03/19 | 501 | 503 | 495 | 502 | 361,000 |
2007/03/16 | 510 | 510 | 499 | 502 | 354,000 |
2007/03/15 | 505 | 508 | 501 | 505 | 333,000 |
2007/03/14 | 513 | 515 | 502 | 502 | 466,000 |
2007/03/13 | 524 | 525 | 513 | 513 | 308,000 |
2007/03/12 | 523 | 526 | 518 | 521 | 210,000 |
2007/03/09 | 513 | 522 | 513 | 517 | 766,000 |
2007/03/08 | 510 | 513 | 502 | 513 | 578,000 |
2007/03/07 | 516 | 522 | 510 | 510 | 438,000 |
2007/03/06 | 509 | 515 | 507 | 515 | 430,000 |
2007/03/05 | 517 | 517 | 507 | 508 | 389,000 |
2007/03/02 | 531 | 531 | 516 | 517 | 456,000 |
2007/03/01 | 525 | 532 | 519 | 530 | 407,000 |
2007/02/28 | 515 | 532 | 515 | 527 | 421,000 |
2007/02/27 | 549 | 551 | 538 | 544 | 304,000 |
2007/02/26 | 557 | 560 | 546 | 549 | 262,000 |
2007/02/23 | 555 | 557 | 547 | 557 | 432,000 |
2007/02/22 | 548 | 550 | 544 | 546 | 480,000 |
2007/02/21 | 535 | 545 | 530 | 539 | 609,000 |
2007/02/20 | 530 | 531 | 520 | 527 | 366,000 |
2007/02/19 | 532 | 533 | 527 | 531 | 268,000 |
2007/02/16 | 527 | 530 | 522 | 529 | 344,000 |
2007/02/15 | 527 | 532 | 526 | 532 | 232,000 |
2007/02/14 | 525 | 531 | 525 | 525 | 165,000 |
2007/02/13 | 527 | 533 | 522 | 524 | 269,000 |
2007/02/09 | 512 | 525 | 512 | 523 | 356,000 |
2007/02/08 | 516 | 523 | 512 | 513 | 294,000 |
2007/02/07 | 522 | 522 | 514 | 518 | 277,000 |
2007/02/06 | 516 | 522 | 515 | 519 | 359,000 |
2007/02/05 | 526 | 530 | 512 | 514 | 394,000 |
2007/02/02 | 530 | 536 | 525 | 531 | 510,000 |
2007/02/01 | 519 | 527 | 518 | 526 | 397,000 |
2007/01/31 | 531 | 531 | 516 | 518 | 574,000 |
2007/01/30 | 525 | 533 | 524 | 528 | 355,000 |
2007/01/29 | 520 | 527 | 520 | 523 | 365,000 |
2007/01/26 | 530 | 533 | 520 | 524 | 477,000 |
2007/01/25 | 542 | 543 | 535 | 535 | 344,000 |
2007/01/24 | 550 | 552 | 541 | 542 | 403,000 |
2007/01/23 | 545 | 551 | 539 | 548 | 518,000 |
2007/01/22 | 540 | 547 | 536 | 545 | 505,000 |
2007/01/19 | 536 | 540 | 534 | 539 | 334,000 |
2007/01/18 | 531 | 538 | 529 | 534 | 554,000 |
2007/01/17 | 529 | 529 | 517 | 528 | 428,000 |
2007/01/16 | 523 | 532 | 522 | 530 | 607,000 |
2007/01/15 | 515 | 526 | 515 | 524 | 517,000 |
2007/01/12 | 508 | 519 | 505 | 515 | 394,000 |
2007/01/11 | 506 | 510 | 499 | 502 | 339,000 |
2007/01/10 | 513 | 515 | 500 | 502 | 379,000 |
2007/01/09 | 507 | 525 | 507 | 516 | 593,000 |
2007/01/05 | 522 | 527 | 515 | 517 | 496,000 |
2007/01/04 | 519 | 522 | 514 | 521 | 224,000 |