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 |
|---|---|---|---|---|---|
| 2010/12/30 | 259 | 259 | 256 | 257 | 267,000 |
| 2010/12/29 | 258 | 259 | 256 | 259 | 207,000 |
| 2010/12/28 | 256 | 258 | 256 | 256 | 186,000 |
| 2010/12/27 | 257 | 259 | 255 | 256 | 383,000 |
| 2010/12/24 | 260 | 261 | 256 | 258 | 531,000 |
| 2010/12/22 | 257 | 261 | 257 | 259 | 510,000 |
| 2010/12/21 | 258 | 260 | 258 | 259 | 300,000 |
| 2010/12/20 | 259 | 260 | 256 | 257 | 447,000 |
| 2010/12/17 | 262 | 264 | 261 | 263 | 516,000 |
| 2010/12/16 | 260 | 263 | 259 | 261 | 716,000 |
| 2010/12/15 | 257 | 260 | 256 | 260 | 831,000 |
| 2010/12/14 | 247 | 254 | 247 | 254 | 526,000 |
| 2010/12/13 | 245 | 249 | 244 | 249 | 378,000 |
| 2010/12/10 | 247 | 247 | 244 | 245 | 595,000 |
| 2010/12/09 | 242 | 246 | 242 | 244 | 454,000 |
| 2010/12/08 | 240 | 244 | 240 | 243 | 339,000 |
| 2010/12/07 | 243 | 245 | 240 | 242 | 671,000 |
| 2010/12/06 | 241 | 243 | 240 | 242 | 264,000 |
| 2010/12/03 | 243 | 243 | 238 | 239 | 236,000 |
| 2010/12/02 | 243 | 243 | 238 | 241 | 451,000 |
| 2010/12/01 | 233 | 237 | 233 | 235 | 418,000 |
| 2010/11/30 | 243 | 244 | 232 | 234 | 563,000 |
| 2010/11/29 | 243 | 248 | 243 | 245 | 206,000 |
| 2010/11/26 | 246 | 246 | 243 | 243 | 141,000 |
| 2010/11/25 | 243 | 247 | 241 | 245 | 314,000 |
| 2010/11/24 | 241 | 245 | 240 | 242 | 226,000 |
| 2010/11/22 | 244 | 247 | 244 | 244 | 220,000 |
| 2010/11/19 | 254 | 254 | 244 | 245 | 519,000 |
| 2010/11/18 | 239 | 246 | 239 | 246 | 635,000 |
| 2010/11/17 | 232 | 238 | 231 | 238 | 358,000 |
| 2010/11/16 | 235 | 236 | 232 | 233 | 262,000 |
| 2010/11/15 | 237 | 237 | 235 | 236 | 154,000 |
| 2010/11/12 | 234 | 236 | 233 | 234 | 271,000 |
| 2010/11/11 | 233 | 237 | 233 | 236 | 219,000 |
| 2010/11/10 | 227 | 236 | 227 | 233 | 453,000 |
| 2010/11/09 | 225 | 227 | 225 | 226 | 187,000 |
| 2010/11/08 | 227 | 228 | 224 | 226 | 283,000 |
| 2010/11/05 | 227 | 232 | 227 | 229 | 458,000 |
| 2010/11/04 | 224 | 227 | 223 | 223 | 377,000 |
| 2010/11/02 | 222 | 223 | 221 | 223 | 300,000 |
| 2010/11/01 | 225 | 226 | 221 | 223 | 489,000 |
| 2010/10/29 | 222 | 226 | 220 | 226 | 1,210,000 |
| 2010/10/28 | 225 | 228 | 223 | 224 | 1,135,000 |
| 2010/10/27 | 223 | 230 | 223 | 229 | 823,000 |
| 2010/10/26 | 222 | 223 | 219 | 221 | 568,000 |
| 2010/10/25 | 227 | 228 | 224 | 224 | 409,000 |
| 2010/10/22 | 227 | 231 | 227 | 228 | 250,000 |
| 2010/10/21 | 227 | 229 | 224 | 226 | 365,000 |
| 2010/10/20 | 235 | 235 | 226 | 229 | 488,000 |
| 2010/10/19 | 230 | 235 | 230 | 234 | 296,000 |
| 2010/10/18 | 226 | 235 | 224 | 230 | 509,000 |
| 2010/10/15 | 235 | 235 | 224 | 225 | 679,000 |
| 2010/10/14 | 238 | 240 | 236 | 238 | 366,000 |
| 2010/10/13 | 238 | 239 | 235 | 238 | 373,000 |
| 2010/10/12 | 250 | 251 | 236 | 237 | 523,000 |
| 2010/10/08 | 255 | 257 | 248 | 249 | 547,000 |
| 2010/10/07 | 254 | 260 | 254 | 259 | 280,000 |
| 2010/10/06 | 259 | 259 | 250 | 256 | 359,000 |
| 2010/10/05 | 251 | 258 | 249 | 257 | 360,000 |
| 2010/10/04 | 258 | 259 | 251 | 251 | 254,000 |
| 2010/10/01 | 263 | 263 | 255 | 259 | 366,000 |
| 2010/09/30 | 264 | 267 | 256 | 256 | 379,000 |
| 2010/09/29 | 260 | 265 | 259 | 264 | 281,000 |
| 2010/09/28 | 261 | 262 | 260 | 262 | 106,000 |
| 2010/09/27 | 259 | 264 | 258 | 264 | 292,000 |
| 2010/09/24 | 261 | 262 | 258 | 259 | 336,000 |
| 2010/09/22 | 263 | 265 | 262 | 263 | 293,000 |
| 2010/09/21 | 265 | 266 | 264 | 264 | 189,000 |
| 2010/09/17 | 265 | 267 | 265 | 267 | 437,000 |
| 2010/09/16 | 266 | 266 | 261 | 263 | 258,000 |
| 2010/09/15 | 261 | 266 | 260 | 265 | 191,000 |
| 2010/09/14 | 261 | 263 | 260 | 263 | 153,000 |
| 2010/09/13 | 261 | 262 | 259 | 261 | 265,000 |
| 2010/09/10 | 264 | 265 | 259 | 260 | 468,000 |
| 2010/09/09 | 262 | 263 | 259 | 261 | 238,000 |
| 2010/09/08 | 260 | 262 | 257 | 260 | 287,000 |
| 2010/09/07 | 263 | 264 | 260 | 261 | 316,000 |
| 2010/09/06 | 263 | 267 | 263 | 267 | 132,000 |
| 2010/09/03 | 262 | 265 | 261 | 262 | 187,000 |
| 2010/09/02 | 263 | 265 | 261 | 263 | 302,000 |
| 2010/09/01 | 262 | 264 | 259 | 263 | 385,000 |
| 2010/08/31 | 264 | 264 | 260 | 261 | 261,000 |
| 2010/08/30 | 266 | 272 | 265 | 268 | 312,000 |
| 2010/08/27 | 257 | 264 | 257 | 264 | 405,000 |
| 2010/08/26 | 258 | 259 | 256 | 258 | 362,000 |
| 2010/08/25 | 259 | 261 | 259 | 260 | 298,000 |
| 2010/08/24 | 263 | 263 | 259 | 262 | 398,000 |
| 2010/08/23 | 267 | 268 | 264 | 266 | 489,000 |
| 2010/08/20 | 267 | 271 | 265 | 266 | 623,000 |
| 2010/08/19 | 266 | 267 | 264 | 266 | 301,000 |
| 2010/08/18 | 265 | 268 | 263 | 264 | 712,000 |
| 2010/08/17 | 258 | 262 | 257 | 262 | 276,000 |
| 2010/08/16 | 257 | 260 | 257 | 260 | 215,000 |
| 2010/08/13 | 257 | 260 | 255 | 260 | 291,000 |
| 2010/08/12 | 260 | 260 | 256 | 257 | 338,000 |
| 2010/08/11 | 265 | 266 | 261 | 262 | 221,000 |
| 2010/08/10 | 269 | 269 | 264 | 266 | 235,000 |
| 2010/08/09 | 268 | 272 | 267 | 269 | 327,000 |
| 2010/08/06 | 266 | 270 | 266 | 269 | 124,000 |
| 2010/08/05 | 268 | 270 | 267 | 268 | 120,000 |
| 2010/08/04 | 270 | 270 | 266 | 267 | 246,000 |
| 2010/08/03 | 274 | 277 | 271 | 272 | 327,000 |
| 2010/08/02 | 275 | 277 | 271 | 272 | 417,000 |
| 2010/07/30 | 277 | 277 | 270 | 275 | 453,000 |
| 2010/07/29 | 280 | 282 | 277 | 277 | 634,000 |
| 2010/07/28 | 275 | 280 | 273 | 280 | 527,000 |
| 2010/07/27 | 265 | 274 | 265 | 271 | 481,000 |
| 2010/07/26 | 265 | 267 | 264 | 265 | 317,000 |
| 2010/07/23 | 266 | 267 | 261 | 262 | 407,000 |
| 2010/07/22 | 261 | 265 | 261 | 263 | 309,000 |
| 2010/07/21 | 266 | 266 | 264 | 264 | 396,000 |
| 2010/07/20 | 270 | 271 | 265 | 266 | 439,000 |
| 2010/07/16 | 273 | 273 | 268 | 269 | 338,000 |
| 2010/07/15 | 276 | 277 | 271 | 272 | 220,000 |
| 2010/07/14 | 278 | 280 | 276 | 276 | 458,000 |
| 2010/07/13 | 279 | 280 | 276 | 276 | 304,000 |
| 2010/07/12 | 276 | 280 | 274 | 278 | 370,000 |
| 2010/07/09 | 280 | 280 | 275 | 279 | 301,000 |
| 2010/07/08 | 276 | 280 | 275 | 280 | 511,000 |
| 2010/07/07 | 277 | 277 | 272 | 274 | 350,000 |
| 2010/07/06 | 270 | 278 | 269 | 277 | 401,000 |
| 2010/07/05 | 271 | 273 | 271 | 272 | 253,000 |
| 2010/07/02 | 273 | 274 | 271 | 273 | 354,000 |
| 2010/07/01 | 272 | 272 | 270 | 271 | 285,000 |
| 2010/06/30 | 270 | 276 | 270 | 273 | 683,000 |
| 2010/06/29 | 281 | 281 | 275 | 277 | 290,000 |
| 2010/06/28 | 278 | 281 | 276 | 280 | 405,000 |
| 2010/06/25 | 279 | 283 | 278 | 280 | 335,000 |
| 2010/06/24 | 280 | 283 | 277 | 281 | 255,000 |
| 2010/06/23 | 284 | 284 | 279 | 280 | 410,000 |
| 2010/06/22 | 278 | 285 | 277 | 284 | 598,000 |
| 2010/06/21 | 275 | 281 | 275 | 280 | 372,000 |
| 2010/06/18 | 273 | 276 | 270 | 275 | 626,000 |
| 2010/06/17 | 272 | 273 | 271 | 273 | 299,000 |
| 2010/06/16 | 272 | 272 | 270 | 272 | 563,000 |
| 2010/06/15 | 266 | 269 | 265 | 268 | 613,000 |
| 2010/06/14 | 272 | 273 | 268 | 269 | 649,000 |
| 2010/06/11 | 275 | 276 | 272 | 272 | 733,000 |
| 2010/06/10 | 273 | 275 | 272 | 274 | 257,000 |
| 2010/06/09 | 272 | 275 | 271 | 275 | 249,000 |
| 2010/06/08 | 273 | 276 | 272 | 275 | 362,000 |
| 2010/06/07 | 276 | 278 | 276 | 276 | 260,000 |
| 2010/06/04 | 284 | 286 | 284 | 284 | 183,000 |
| 2010/06/03 | 282 | 287 | 282 | 286 | 270,000 |
| 2010/06/02 | 278 | 283 | 278 | 281 | 306,000 |
| 2010/06/01 | 277 | 284 | 277 | 282 | 387,000 |
| 2010/05/31 | 277 | 281 | 277 | 279 | 474,000 |
| 2010/05/28 | 282 | 284 | 276 | 277 | 483,000 |
| 2010/05/27 | 277 | 281 | 277 | 279 | 439,000 |
| 2010/05/26 | 280 | 285 | 279 | 280 | 273,000 |
| 2010/05/25 | 283 | 284 | 281 | 282 | 358,000 |
| 2010/05/24 | 282 | 285 | 282 | 284 | 181,000 |
| 2010/05/21 | 285 | 287 | 282 | 285 | 648,000 |
| 2010/05/20 | 292 | 293 | 288 | 289 | 332,000 |
| 2010/05/19 | 291 | 291 | 289 | 291 | 454,000 |
| 2010/05/18 | 296 | 296 | 293 | 295 | 517,000 |
| 2010/05/17 | 296 | 296 | 290 | 292 | 753,000 |
| 2010/05/14 | 296 | 301 | 296 | 299 | 561,000 |
| 2010/05/13 | 303 | 304 | 302 | 302 | 158,000 |
| 2010/05/12 | 302 | 303 | 298 | 301 | 516,000 |
| 2010/05/11 | 306 | 307 | 299 | 301 | 364,000 |
| 2010/05/10 | 295 | 303 | 294 | 302 | 463,000 |
| 2010/05/07 | 290 | 297 | 288 | 295 | 771,000 |
| 2010/05/06 | 308 | 313 | 301 | 302 | 795,000 |
| 2010/04/30 | 311 | 312 | 308 | 308 | 228,000 |
| 2010/04/28 | 310 | 311 | 308 | 308 | 445,000 |
| 2010/04/27 | 313 | 316 | 311 | 315 | 701,000 |
| 2010/04/26 | 307 | 312 | 307 | 311 | 293,000 |
| 2010/04/23 | 308 | 309 | 304 | 305 | 730,000 |
| 2010/04/22 | 313 | 313 | 308 | 309 | 548,000 |
| 2010/04/21 | 314 | 315 | 314 | 314 | 328,000 |
| 2010/04/20 | 314 | 314 | 312 | 312 | 181,000 |
| 2010/04/19 | 311 | 312 | 310 | 311 | 284,000 |
| 2010/04/16 | 319 | 319 | 315 | 316 | 552,000 |
| 2010/04/15 | 318 | 318 | 315 | 318 | 405,000 |
| 2010/04/14 | 315 | 317 | 315 | 315 | 416,000 |
| 2010/04/13 | 317 | 317 | 311 | 312 | 408,000 |
| 2010/04/12 | 318 | 320 | 316 | 316 | 316,000 |
| 2010/04/09 | 317 | 319 | 315 | 316 | 378,000 |
| 2010/04/08 | 317 | 319 | 317 | 318 | 219,000 |
| 2010/04/07 | 318 | 321 | 317 | 319 | 535,000 |
| 2010/04/06 | 317 | 317 | 314 | 315 | 217,000 |
| 2010/04/05 | 317 | 318 | 314 | 317 | 260,000 |
| 2010/04/02 | 323 | 323 | 313 | 315 | 527,000 |
| 2010/04/01 | 325 | 325 | 319 | 321 | 654,000 |
| 2010/03/31 | 319 | 324 | 318 | 323 | 563,000 |
| 2010/03/30 | 318 | 320 | 317 | 320 | 309,000 |
| 2010/03/29 | 314 | 317 | 313 | 317 | 143,000 |
| 2010/03/26 | 315 | 318 | 314 | 318 | 354,000 |
| 2010/03/25 | 316 | 318 | 313 | 315 | 365,000 |
| 2010/03/24 | 314 | 316 | 313 | 316 | 440,000 |
| 2010/03/23 | 316 | 317 | 313 | 314 | 292,000 |
| 2010/03/19 | 318 | 318 | 315 | 318 | 383,000 |
| 2010/03/18 | 316 | 318 | 313 | 313 | 386,000 |
| 2010/03/17 | 312 | 315 | 311 | 315 | 312,000 |
| 2010/03/16 | 313 | 313 | 311 | 311 | 279,000 |
| 2010/03/15 | 309 | 312 | 309 | 312 | 273,000 |
| 2010/03/12 | 309 | 310 | 307 | 310 | 445,000 |
| 2010/03/11 | 310 | 310 | 306 | 307 | 264,000 |
| 2010/03/10 | 309 | 310 | 307 | 307 | 193,000 |
| 2010/03/09 | 312 | 313 | 310 | 310 | 315,000 |
| 2010/03/08 | 314 | 315 | 313 | 313 | 308,000 |
| 2010/03/05 | 311 | 313 | 308 | 312 | 715,000 |
| 2010/03/04 | 313 | 313 | 308 | 308 | 455,000 |
| 2010/03/03 | 307 | 312 | 306 | 312 | 399,000 |
| 2010/03/02 | 309 | 311 | 308 | 310 | 339,000 |
| 2010/03/01 | 310 | 314 | 308 | 311 | 547,000 |
| 2010/02/26 | 308 | 312 | 306 | 311 | 607,000 |
| 2010/02/25 | 308 | 308 | 304 | 307 | 283,000 |
| 2010/02/24 | 307 | 307 | 304 | 307 | 314,000 |
| 2010/02/23 | 310 | 310 | 307 | 309 | 180,000 |
| 2010/02/22 | 309 | 314 | 306 | 309 | 465,000 |
| 2010/02/19 | 311 | 311 | 305 | 305 | 309,000 |
| 2010/02/18 | 310 | 312 | 308 | 309 | 427,000 |
| 2010/02/17 | 304 | 309 | 304 | 309 | 489,000 |
| 2010/02/16 | 303 | 304 | 302 | 303 | 245,000 |
| 2010/02/15 | 299 | 304 | 298 | 303 | 507,000 |
| 2010/02/12 | 294 | 300 | 294 | 299 | 510,000 |
| 2010/02/10 | 296 | 297 | 292 | 294 | 237,000 |
| 2010/02/09 | 296 | 299 | 294 | 295 | 574,000 |
| 2010/02/08 | 299 | 301 | 298 | 300 | 275,000 |
| 2010/02/05 | 301 | 303 | 300 | 301 | 390,000 |
| 2010/02/04 | 307 | 308 | 303 | 305 | 278,000 |
| 2010/02/03 | 305 | 310 | 305 | 307 | 255,000 |
| 2010/02/02 | 302 | 307 | 302 | 306 | 389,000 |
| 2010/02/01 | 312 | 312 | 304 | 306 | 483,000 |
| 2010/01/29 | 308 | 310 | 305 | 309 | 537,000 |
| 2010/01/28 | 308 | 309 | 305 | 308 | 338,000 |
| 2010/01/27 | 307 | 310 | 305 | 305 | 361,000 |
| 2010/01/26 | 314 | 314 | 307 | 307 | 397,000 |
| 2010/01/25 | 314 | 315 | 311 | 313 | 311,000 |
| 2010/01/22 | 313 | 314 | 310 | 314 | 609,000 |
| 2010/01/21 | 313 | 316 | 309 | 315 | 501,000 |
| 2010/01/20 | 315 | 315 | 309 | 310 | 517,000 |
| 2010/01/19 | 306 | 310 | 306 | 309 | 307,000 |
| 2010/01/18 | 311 | 313 | 306 | 308 | 512,000 |
| 2010/01/15 | 305 | 310 | 304 | 310 | 718,000 |
| 2010/01/14 | 309 | 310 | 304 | 305 | 900,000 |
| 2010/01/13 | 305 | 309 | 304 | 307 | 523,000 |
| 2010/01/12 | 305 | 306 | 304 | 306 | 326,000 |
| 2010/01/08 | 302 | 304 | 299 | 303 | 402,000 |
| 2010/01/07 | 295 | 302 | 295 | 302 | 584,000 |
| 2010/01/06 | 295 | 298 | 294 | 297 | 531,000 |
| 2010/01/05 | 300 | 300 | 297 | 297 | 405,000 |
| 2010/01/04 | 293 | 300 | 293 | 296 | 210,000 |