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 |
|---|---|---|---|---|---|
| 2009/12/30 | 297 | 298 | 293 | 293 | 350,000 |
| 2009/12/29 | 300 | 301 | 297 | 300 | 312,000 |
| 2009/12/28 | 296 | 302 | 296 | 300 | 354,000 |
| 2009/12/25 | 301 | 301 | 297 | 299 | 396,000 |
| 2009/12/24 | 308 | 308 | 301 | 303 | 548,000 |
| 2009/12/22 | 300 | 304 | 299 | 303 | 615,000 |
| 2009/12/21 | 305 | 308 | 303 | 303 | 426,000 |
| 2009/12/18 | 310 | 310 | 302 | 309 | 792,000 |
| 2009/12/17 | 299 | 309 | 297 | 309 | 1,057,000 |
| 2009/12/16 | 303 | 307 | 295 | 301 | 1,335,000 |
| 2009/12/15 | 284 | 288 | 283 | 288 | 439,000 |
| 2009/12/14 | 288 | 289 | 282 | 286 | 498,000 |
| 2009/12/11 | 290 | 291 | 285 | 290 | 837,000 |
| 2009/12/10 | 291 | 293 | 285 | 288 | 611,000 |
| 2009/12/09 | 293 | 295 | 291 | 292 | 403,000 |
| 2009/12/08 | 295 | 299 | 293 | 296 | 456,000 |
| 2009/12/07 | 294 | 297 | 294 | 296 | 321,000 |
| 2009/12/04 | 295 | 296 | 293 | 294 | 418,000 |
| 2009/12/03 | 291 | 296 | 290 | 296 | 558,000 |
| 2009/12/02 | 292 | 292 | 287 | 289 | 471,000 |
| 2009/12/01 | 283 | 292 | 280 | 292 | 801,000 |
| 2009/11/30 | 276 | 285 | 276 | 285 | 718,000 |
| 2009/11/27 | 274 | 278 | 273 | 277 | 859,000 |
| 2009/11/26 | 281 | 284 | 275 | 279 | 1,054,000 |
| 2009/11/25 | 288 | 290 | 281 | 282 | 819,000 |
| 2009/11/24 | 292 | 293 | 288 | 289 | 848,000 |
| 2009/11/20 | 292 | 297 | 289 | 292 | 659,000 |
| 2009/11/19 | 293 | 294 | 287 | 290 | 683,000 |
| 2009/11/18 | 292 | 293 | 290 | 291 | 711,000 |
| 2009/11/17 | 290 | 291 | 283 | 290 | 685,000 |
| 2009/11/16 | 290 | 290 | 285 | 290 | 589,000 |
| 2009/11/13 | 285 | 289 | 282 | 288 | 672,000 |
| 2009/11/12 | 293 | 293 | 285 | 287 | 727,000 |
| 2009/11/11 | 300 | 300 | 293 | 293 | 581,000 |
| 2009/11/10 | 300 | 303 | 299 | 300 | 566,000 |
| 2009/11/09 | 301 | 301 | 292 | 297 | 858,000 |
| 2009/11/06 | 306 | 306 | 301 | 303 | 767,000 |
| 2009/11/05 | 308 | 310 | 305 | 308 | 785,000 |
| 2009/11/04 | 311 | 312 | 307 | 311 | 482,000 |
| 2009/11/02 | 308 | 313 | 307 | 313 | 696,000 |
| 2009/10/30 | 315 | 315 | 311 | 313 | 556,000 |
| 2009/10/29 | 306 | 311 | 305 | 310 | 1,135,000 |
| 2009/10/28 | 311 | 315 | 307 | 309 | 847,000 |
| 2009/10/27 | 310 | 312 | 306 | 309 | 984,000 |
| 2009/10/26 | 306 | 310 | 305 | 310 | 587,000 |
| 2009/10/23 | 317 | 318 | 307 | 307 | 695,000 |
| 2009/10/22 | 314 | 316 | 311 | 316 | 727,000 |
| 2009/10/21 | 313 | 316 | 311 | 316 | 527,000 |
| 2009/10/20 | 312 | 313 | 308 | 313 | 835,000 |
| 2009/10/19 | 308 | 309 | 305 | 308 | 795,000 |
| 2009/10/16 | 308 | 309 | 305 | 309 | 620,000 |
| 2009/10/15 | 310 | 312 | 307 | 310 | 564,000 |
| 2009/10/14 | 310 | 311 | 306 | 310 | 733,000 |
| 2009/10/13 | 316 | 316 | 311 | 312 | 409,000 |
| 2009/10/09 | 317 | 318 | 311 | 311 | 1,051,000 |
| 2009/10/08 | 312 | 314 | 310 | 313 | 847,000 |
| 2009/10/07 | 307 | 315 | 307 | 314 | 972,000 |
| 2009/10/06 | 309 | 310 | 304 | 306 | 793,000 |
| 2009/10/05 | 304 | 309 | 303 | 306 | 1,264,000 |
| 2009/10/02 | 300 | 307 | 298 | 304 | 1,422,000 |
| 2009/10/01 | 307 | 308 | 300 | 306 | 1,140,000 |
| 2009/09/30 | 310 | 311 | 308 | 309 | 731,000 |
| 2009/09/29 | 315 | 317 | 306 | 313 | 984,000 |
| 2009/09/28 | 311 | 314 | 305 | 312 | 1,101,000 |
| 2009/09/25 | 328 | 328 | 316 | 319 | 862,000 |
| 2009/09/24 | 330 | 334 | 324 | 332 | 1,237,000 |
| 2009/09/18 | 332 | 332 | 316 | 327 | 2,329,000 |
| 2009/09/17 | 338 | 340 | 325 | 327 | 2,042,000 |
| 2009/09/16 | 340 | 342 | 334 | 335 | 2,349,000 |
| 2009/09/15 | 345 | 346 | 342 | 344 | 7,837,000 |
| 2009/09/14 | 352 | 353 | 346 | 348 | 2,526,000 |
| 2009/09/11 | 359 | 359 | 353 | 354 | 1,766,000 |
| 2009/09/10 | 348 | 356 | 347 | 356 | 2,266,000 |
| 2009/09/09 | 348 | 348 | 346 | 346 | 2,915,000 |
| 2009/09/08 | 352 | 353 | 348 | 348 | 5,495,000 |
| 2009/09/07 | 357 | 362 | 352 | 356 | 5,015,000 |
| 2009/09/04 | 361 | 363 | 357 | 360 | 1,215,000 |
| 2009/09/03 | 369 | 370 | 363 | 364 | 866,000 |
| 2009/09/02 | 372 | 372 | 368 | 369 | 791,000 |
| 2009/09/01 | 371 | 375 | 371 | 374 | 772,000 |
| 2009/08/31 | 375 | 378 | 368 | 373 | 1,058,000 |
| 2009/08/28 | 377 | 377 | 370 | 374 | 1,160,000 |
| 2009/08/27 | 378 | 378 | 371 | 376 | 1,705,000 |
| 2009/08/26 | 367 | 378 | 360 | 373 | 4,424,000 |
| 2009/08/25 | 406 | 406 | 401 | 402 | 443,000 |
| 2009/08/24 | 407 | 413 | 404 | 405 | 791,000 |
| 2009/08/21 | 415 | 415 | 405 | 406 | 523,000 |
| 2009/08/20 | 419 | 422 | 413 | 420 | 471,000 |
| 2009/08/19 | 423 | 423 | 416 | 416 | 208,000 |
| 2009/08/18 | 421 | 424 | 419 | 424 | 217,000 |
| 2009/08/17 | 430 | 430 | 421 | 424 | 252,000 |
| 2009/08/14 | 435 | 437 | 432 | 435 | 144,000 |
| 2009/08/13 | 430 | 434 | 429 | 433 | 122,000 |
| 2009/08/12 | 428 | 432 | 427 | 429 | 212,000 |
| 2009/08/11 | 433 | 436 | 432 | 433 | 75,000 |
| 2009/08/10 | 430 | 433 | 426 | 433 | 143,000 |
| 2009/08/07 | 430 | 430 | 424 | 429 | 186,000 |
| 2009/08/06 | 434 | 435 | 429 | 430 | 221,000 |
| 2009/08/05 | 433 | 435 | 431 | 432 | 141,000 |
| 2009/08/04 | 425 | 433 | 424 | 432 | 322,000 |
| 2009/08/03 | 421 | 423 | 418 | 420 | 164,000 |
| 2009/07/31 | 418 | 420 | 413 | 418 | 268,000 |
| 2009/07/30 | 412 | 414 | 409 | 413 | 166,000 |
| 2009/07/29 | 413 | 418 | 412 | 414 | 146,000 |
| 2009/07/28 | 421 | 421 | 412 | 414 | 115,000 |
| 2009/07/27 | 418 | 418 | 416 | 418 | 135,000 |
| 2009/07/24 | 418 | 418 | 412 | 416 | 220,000 |
| 2009/07/23 | 415 | 418 | 408 | 409 | 201,000 |
| 2009/07/22 | 414 | 419 | 411 | 414 | 256,000 |
| 2009/07/21 | 410 | 413 | 406 | 411 | 225,000 |
| 2009/07/17 | 411 | 411 | 403 | 406 | 426,000 |
| 2009/07/16 | 401 | 405 | 398 | 401 | 253,000 |
| 2009/07/15 | 403 | 403 | 396 | 396 | 266,000 |
| 2009/07/14 | 406 | 408 | 396 | 402 | 297,000 |
| 2009/07/13 | 405 | 409 | 402 | 403 | 336,000 |
| 2009/07/10 | 410 | 411 | 406 | 408 | 312,000 |
| 2009/07/09 | 422 | 422 | 408 | 409 | 279,000 |
| 2009/07/08 | 427 | 428 | 422 | 423 | 291,000 |
| 2009/07/07 | 425 | 430 | 425 | 427 | 197,000 |
| 2009/07/06 | 426 | 428 | 423 | 424 | 231,000 |
| 2009/07/03 | 429 | 430 | 425 | 428 | 300,000 |
| 2009/07/02 | 433 | 437 | 431 | 434 | 274,000 |
| 2009/07/01 | 435 | 446 | 434 | 438 | 403,000 |
| 2009/06/30 | 437 | 440 | 433 | 438 | 264,000 |
| 2009/06/29 | 439 | 439 | 428 | 432 | 248,000 |
| 2009/06/26 | 439 | 441 | 438 | 439 | 271,000 |
| 2009/06/25 | 426 | 439 | 426 | 434 | 293,000 |
| 2009/06/24 | 425 | 430 | 422 | 425 | 368,000 |
| 2009/06/23 | 431 | 434 | 424 | 430 | 408,000 |
| 2009/06/22 | 428 | 437 | 428 | 433 | 231,000 |
| 2009/06/19 | 427 | 435 | 423 | 433 | 400,000 |
| 2009/06/18 | 423 | 425 | 421 | 425 | 275,000 |
| 2009/06/17 | 428 | 434 | 425 | 430 | 400,000 |
| 2009/06/16 | 441 | 441 | 425 | 426 | 452,000 |
| 2009/06/15 | 439 | 443 | 436 | 442 | 422,000 |
| 2009/06/12 | 433 | 441 | 433 | 435 | 566,000 |
| 2009/06/11 | 433 | 435 | 431 | 433 | 357,000 |
| 2009/06/10 | 424 | 440 | 423 | 437 | 411,000 |
| 2009/06/09 | 427 | 429 | 422 | 423 | 210,000 |
| 2009/06/08 | 433 | 435 | 428 | 429 | 225,000 |
| 2009/06/05 | 431 | 432 | 427 | 429 | 181,000 |
| 2009/06/04 | 431 | 438 | 431 | 433 | 141,000 |
| 2009/06/03 | 435 | 439 | 432 | 434 | 222,000 |
| 2009/06/02 | 445 | 447 | 437 | 437 | 178,000 |
| 2009/06/01 | 437 | 445 | 435 | 444 | 271,000 |
| 2009/05/29 | 434 | 438 | 426 | 435 | 468,000 |
| 2009/05/28 | 442 | 442 | 431 | 432 | 360,000 |
| 2009/05/27 | 438 | 446 | 432 | 443 | 276,000 |
| 2009/05/26 | 438 | 438 | 429 | 433 | 308,000 |
| 2009/05/25 | 429 | 437 | 429 | 437 | 241,000 |
| 2009/05/22 | 425 | 434 | 425 | 428 | 307,000 |
| 2009/05/21 | 428 | 435 | 422 | 435 | 263,000 |
| 2009/05/20 | 444 | 445 | 434 | 438 | 351,000 |
| 2009/05/19 | 426 | 434 | 422 | 434 | 439,000 |
| 2009/05/18 | 438 | 438 | 416 | 421 | 452,000 |
| 2009/05/15 | 424 | 440 | 424 | 438 | 303,000 |
| 2009/05/14 | 430 | 433 | 423 | 424 | 260,000 |
| 2009/05/13 | 446 | 447 | 433 | 440 | 178,000 |
| 2009/05/12 | 447 | 447 | 438 | 441 | 345,000 |
| 2009/05/11 | 453 | 459 | 450 | 456 | 258,000 |
| 2009/05/08 | 453 | 458 | 447 | 458 | 298,000 |
| 2009/05/07 | 446 | 458 | 442 | 453 | 377,000 |
| 2009/05/01 | 431 | 435 | 424 | 426 | 319,000 |
| 2009/04/30 | 445 | 449 | 433 | 433 | 374,000 |
| 2009/04/28 | 418 | 429 | 418 | 424 | 347,000 |
| 2009/04/27 | 426 | 431 | 419 | 423 | 174,000 |
| 2009/04/24 | 422 | 432 | 420 | 421 | 321,000 |
| 2009/04/23 | 425 | 433 | 421 | 428 | 296,000 |
| 2009/04/22 | 432 | 435 | 425 | 427 | 193,000 |
| 2009/04/21 | 439 | 446 | 427 | 434 | 355,000 |
| 2009/04/20 | 456 | 460 | 452 | 452 | 349,000 |
| 2009/04/17 | 453 | 457 | 442 | 446 | 343,000 |
| 2009/04/16 | 443 | 454 | 439 | 443 | 419,000 |
| 2009/04/15 | 448 | 448 | 437 | 442 | 273,000 |
| 2009/04/14 | 446 | 448 | 434 | 446 | 286,000 |
| 2009/04/13 | 439 | 453 | 439 | 446 | 210,000 |
| 2009/04/10 | 448 | 448 | 432 | 440 | 232,000 |
| 2009/04/09 | 437 | 448 | 436 | 443 | 327,000 |
| 2009/04/08 | 433 | 440 | 432 | 432 | 299,000 |
| 2009/04/07 | 447 | 451 | 440 | 448 | 387,000 |
| 2009/04/06 | 473 | 473 | 441 | 445 | 386,000 |
| 2009/04/03 | 475 | 479 | 462 | 472 | 510,000 |
| 2009/04/02 | 469 | 480 | 467 | 475 | 433,000 |
| 2009/04/01 | 457 | 469 | 452 | 459 | 431,000 |
| 2009/03/31 | 463 | 463 | 442 | 452 | 532,000 |
| 2009/03/30 | 470 | 482 | 461 | 462 | 732,000 |
| 2009/03/27 | 468 | 482 | 467 | 470 | 571,000 |
| 2009/03/26 | 465 | 467 | 457 | 463 | 493,000 |
| 2009/03/25 | 464 | 470 | 459 | 470 | 389,000 |
| 2009/03/24 | 459 | 466 | 445 | 459 | 412,000 |
| 2009/03/23 | 439 | 449 | 439 | 449 | 355,000 |
| 2009/03/19 | 447 | 448 | 434 | 434 | 301,000 |
| 2009/03/18 | 428 | 433 | 413 | 432 | 421,000 |
| 2009/03/17 | 422 | 430 | 420 | 426 | 422,000 |
| 2009/03/16 | 408 | 425 | 408 | 423 | 457,000 |
| 2009/03/13 | 388 | 408 | 388 | 406 | 608,000 |
| 2009/03/12 | 407 | 408 | 393 | 395 | 277,000 |
| 2009/03/11 | 413 | 414 | 407 | 409 | 265,000 |
| 2009/03/10 | 405 | 408 | 396 | 403 | 393,000 |
| 2009/03/09 | 416 | 417 | 409 | 410 | 284,000 |
| 2009/03/06 | 419 | 425 | 416 | 421 | 370,000 |
| 2009/03/05 | 422 | 426 | 411 | 421 | 515,000 |
| 2009/03/04 | 414 | 419 | 410 | 417 | 425,000 |
| 2009/03/03 | 403 | 414 | 403 | 413 | 396,000 |
| 2009/03/02 | 410 | 419 | 407 | 418 | 391,000 |
| 2009/02/27 | 403 | 424 | 397 | 424 | 475,000 |
| 2009/02/26 | 400 | 408 | 394 | 399 | 354,000 |
| 2009/02/25 | 408 | 410 | 393 | 406 | 365,000 |
| 2009/02/24 | 403 | 408 | 401 | 408 | 137,000 |
| 2009/02/23 | 396 | 408 | 396 | 408 | 290,000 |
| 2009/02/20 | 404 | 410 | 402 | 403 | 252,000 |
| 2009/02/19 | 394 | 400 | 391 | 398 | 298,000 |
| 2009/02/18 | 399 | 404 | 392 | 393 | 314,000 |
| 2009/02/17 | 411 | 411 | 395 | 399 | 563,000 |
| 2009/02/16 | 419 | 422 | 411 | 418 | 385,000 |
| 2009/02/13 | 410 | 414 | 402 | 411 | 382,000 |
| 2009/02/12 | 416 | 416 | 404 | 405 | 285,000 |
| 2009/02/10 | 424 | 429 | 423 | 426 | 217,000 |
| 2009/02/09 | 434 | 434 | 419 | 420 | 206,000 |
| 2009/02/06 | 418 | 426 | 415 | 419 | 178,000 |
| 2009/02/05 | 425 | 429 | 415 | 418 | 460,000 |
| 2009/02/04 | 426 | 441 | 423 | 439 | 189,000 |
| 2009/02/03 | 432 | 443 | 425 | 426 | 233,000 |
| 2009/02/02 | 433 | 442 | 425 | 440 | 205,000 |
| 2009/01/30 | 442 | 443 | 435 | 443 | 275,000 |
| 2009/01/29 | 436 | 444 | 433 | 444 | 263,000 |
| 2009/01/28 | 430 | 436 | 423 | 433 | 194,000 |
| 2009/01/27 | 411 | 434 | 411 | 429 | 376,000 |
| 2009/01/26 | 408 | 411 | 405 | 407 | 190,000 |
| 2009/01/23 | 411 | 413 | 406 | 407 | 204,000 |
| 2009/01/22 | 418 | 418 | 407 | 416 | 244,000 |
| 2009/01/21 | 414 | 420 | 410 | 410 | 283,000 |
| 2009/01/20 | 423 | 423 | 415 | 418 | 389,000 |
| 2009/01/19 | 414 | 423 | 411 | 422 | 601,000 |
| 2009/01/16 | 395 | 404 | 395 | 404 | 260,000 |
| 2009/01/15 | 394 | 398 | 391 | 392 | 538,000 |
| 2009/01/14 | 396 | 402 | 396 | 398 | 290,000 |
| 2009/01/13 | 402 | 403 | 396 | 397 | 252,000 |
| 2009/01/09 | 407 | 409 | 404 | 407 | 209,000 |
| 2009/01/08 | 413 | 416 | 408 | 409 | 203,000 |
| 2009/01/07 | 420 | 424 | 418 | 418 | 230,000 |
| 2009/01/06 | 419 | 419 | 416 | 418 | 284,000 |
| 2009/01/05 | 424 | 425 | 414 | 414 | 68,000 |