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 |
---|---|---|---|---|---|
2011/12/30 | 248 | 251 | 248 | 251 | 127,000 |
2011/12/29 | 245 | 246 | 244 | 246 | 97,000 |
2011/12/28 | 245 | 247 | 244 | 244 | 69,000 |
2011/12/27 | 245 | 245 | 243 | 245 | 51,000 |
2011/12/26 | 252 | 252 | 245 | 246 | 160,000 |
2011/12/22 | 245 | 247 | 245 | 246 | 85,000 |
2011/12/21 | 246 | 246 | 242 | 246 | 121,000 |
2011/12/20 | 245 | 247 | 244 | 246 | 112,000 |
2011/12/19 | 244 | 249 | 241 | 247 | 287,000 |
2011/12/16 | 251 | 251 | 247 | 247 | 576,000 |
2011/12/15 | 248 | 253 | 248 | 252 | 502,000 |
2011/12/14 | 249 | 251 | 248 | 249 | 267,000 |
2011/12/13 | 247 | 250 | 247 | 248 | 205,000 |
2011/12/12 | 252 | 253 | 249 | 250 | 206,000 |
2011/12/09 | 246 | 255 | 246 | 250 | 584,000 |
2011/12/08 | 251 | 253 | 250 | 252 | 205,000 |
2011/12/07 | 252 | 255 | 250 | 255 | 160,000 |
2011/12/06 | 252 | 252 | 249 | 249 | 94,000 |
2011/12/05 | 250 | 253 | 249 | 253 | 134,000 |
2011/12/02 | 252 | 252 | 249 | 250 | 144,000 |
2011/12/01 | 256 | 256 | 249 | 250 | 196,000 |
2011/11/30 | 252 | 254 | 251 | 254 | 166,000 |
2011/11/29 | 251 | 254 | 251 | 254 | 148,000 |
2011/11/28 | 252 | 254 | 250 | 250 | 109,000 |
2011/11/25 | 251 | 255 | 249 | 251 | 214,000 |
2011/11/24 | 255 | 257 | 252 | 252 | 183,000 |
2011/11/22 | 253 | 258 | 252 | 257 | 327,000 |
2011/11/21 | 252 | 255 | 250 | 253 | 233,000 |
2011/11/18 | 254 | 255 | 252 | 254 | 398,000 |
2011/11/17 | 251 | 254 | 250 | 253 | 367,000 |
2011/11/16 | 249 | 251 | 248 | 250 | 193,000 |
2011/11/15 | 246 | 250 | 246 | 249 | 128,000 |
2011/11/14 | 251 | 251 | 245 | 247 | 192,000 |
2011/11/11 | 250 | 250 | 247 | 247 | 159,000 |
2011/11/10 | 247 | 253 | 246 | 253 | 261,000 |
2011/11/09 | 249 | 252 | 246 | 252 | 184,000 |
2011/11/08 | 248 | 252 | 245 | 245 | 183,000 |
2011/11/07 | 252 | 252 | 249 | 251 | 139,000 |
2011/11/04 | 244 | 253 | 244 | 252 | 202,000 |
2011/11/02 | 244 | 245 | 241 | 244 | 341,000 |
2011/11/01 | 244 | 248 | 243 | 248 | 191,000 |
2011/10/31 | 246 | 251 | 245 | 245 | 366,000 |
2011/10/28 | 254 | 260 | 246 | 246 | 321,000 |
2011/10/27 | 246 | 252 | 244 | 250 | 234,000 |
2011/10/26 | 245 | 248 | 244 | 246 | 145,000 |
2011/10/25 | 248 | 249 | 244 | 245 | 175,000 |
2011/10/24 | 247 | 252 | 247 | 248 | 318,000 |
2011/10/21 | 246 | 248 | 244 | 244 | 106,000 |
2011/10/20 | 248 | 248 | 243 | 246 | 250,000 |
2011/10/19 | 245 | 247 | 245 | 247 | 185,000 |
2011/10/18 | 250 | 250 | 243 | 243 | 281,000 |
2011/10/17 | 250 | 250 | 243 | 250 | 416,000 |
2011/10/14 | 245 | 247 | 242 | 242 | 132,000 |
2011/10/13 | 251 | 251 | 247 | 248 | 120,000 |
2011/10/12 | 251 | 253 | 248 | 248 | 185,000 |
2011/10/11 | 252 | 256 | 252 | 254 | 163,000 |
2011/10/07 | 253 | 255 | 250 | 250 | 144,000 |
2011/10/06 | 250 | 252 | 247 | 252 | 155,000 |
2011/10/05 | 257 | 257 | 248 | 249 | 315,000 |
2011/10/04 | 259 | 260 | 256 | 256 | 241,000 |
2011/10/03 | 261 | 264 | 256 | 263 | 352,000 |
2011/09/30 | 269 | 269 | 263 | 269 | 337,000 |
2011/09/29 | 262 | 268 | 250 | 268 | 401,000 |
2011/09/28 | 257 | 265 | 257 | 265 | 481,000 |
2011/09/27 | 250 | 260 | 249 | 260 | 350,000 |
2011/09/26 | 251 | 254 | 247 | 249 | 394,000 |
2011/09/22 | 249 | 251 | 248 | 251 | 209,000 |
2011/09/21 | 255 | 255 | 252 | 252 | 104,000 |
2011/09/20 | 257 | 258 | 251 | 253 | 408,000 |
2011/09/16 | 260 | 260 | 256 | 258 | 380,000 |
2011/09/15 | 254 | 258 | 254 | 258 | 221,000 |
2011/09/14 | 254 | 254 | 251 | 253 | 146,000 |
2011/09/13 | 246 | 255 | 246 | 254 | 229,000 |
2011/09/12 | 246 | 248 | 246 | 247 | 176,000 |
2011/09/09 | 249 | 253 | 248 | 252 | 426,000 |
2011/09/08 | 254 | 255 | 250 | 252 | 181,000 |
2011/09/07 | 254 | 257 | 254 | 255 | 151,000 |
2011/09/06 | 250 | 253 | 250 | 253 | 256,000 |
2011/09/05 | 250 | 250 | 248 | 250 | 78,000 |
2011/09/02 | 255 | 255 | 252 | 253 | 286,000 |
2011/09/01 | 253 | 258 | 252 | 254 | 286,000 |
2011/08/31 | 245 | 250 | 244 | 250 | 324,000 |
2011/08/30 | 241 | 246 | 241 | 245 | 214,000 |
2011/08/29 | 238 | 241 | 238 | 239 | 122,000 |
2011/08/26 | 241 | 243 | 239 | 241 | 166,000 |
2011/08/25 | 247 | 250 | 244 | 244 | 197,000 |
2011/08/24 | 242 | 245 | 242 | 244 | 251,000 |
2011/08/23 | 240 | 245 | 239 | 242 | 317,000 |
2011/08/22 | 235 | 238 | 234 | 237 | 147,000 |
2011/08/19 | 234 | 238 | 234 | 235 | 309,000 |
2011/08/18 | 239 | 241 | 236 | 237 | 322,000 |
2011/08/17 | 235 | 239 | 235 | 238 | 230,000 |
2011/08/16 | 233 | 235 | 232 | 235 | 200,000 |
2011/08/15 | 235 | 235 | 230 | 231 | 159,000 |
2011/08/12 | 234 | 235 | 229 | 232 | 116,000 |
2011/08/11 | 229 | 232 | 229 | 231 | 174,000 |
2011/08/10 | 235 | 235 | 233 | 233 | 229,000 |
2011/08/09 | 227 | 232 | 226 | 231 | 401,000 |
2011/08/08 | 234 | 235 | 231 | 232 | 184,000 |
2011/08/05 | 239 | 239 | 234 | 237 | 210,000 |
2011/08/04 | 241 | 244 | 241 | 241 | 187,000 |
2011/08/03 | 241 | 243 | 241 | 241 | 228,000 |
2011/08/02 | 245 | 247 | 244 | 246 | 127,000 |
2011/08/01 | 246 | 248 | 242 | 247 | 245,000 |
2011/07/29 | 248 | 249 | 245 | 245 | 193,000 |
2011/07/28 | 250 | 251 | 246 | 248 | 237,000 |
2011/07/27 | 254 | 255 | 250 | 250 | 236,000 |
2011/07/26 | 254 | 257 | 253 | 254 | 104,000 |
2011/07/25 | 254 | 257 | 254 | 254 | 226,000 |
2011/07/22 | 255 | 256 | 254 | 256 | 148,000 |
2011/07/21 | 252 | 254 | 251 | 253 | 94,000 |
2011/07/20 | 260 | 260 | 251 | 252 | 402,000 |
2011/07/19 | 252 | 252 | 249 | 252 | 314,000 |
2011/07/15 | 250 | 253 | 250 | 252 | 250,000 |
2011/07/14 | 252 | 254 | 251 | 251 | 164,000 |
2011/07/13 | 252 | 255 | 252 | 254 | 152,000 |
2011/07/12 | 251 | 253 | 249 | 253 | 191,000 |
2011/07/11 | 250 | 253 | 250 | 253 | 88,000 |
2011/07/08 | 251 | 252 | 250 | 251 | 168,000 |
2011/07/07 | 250 | 251 | 249 | 250 | 89,000 |
2011/07/06 | 249 | 250 | 247 | 250 | 182,000 |
2011/07/05 | 250 | 252 | 248 | 249 | 120,000 |
2011/07/04 | 249 | 251 | 248 | 249 | 133,000 |
2011/07/01 | 248 | 248 | 243 | 245 | 559,000 |
2011/06/30 | 247 | 248 | 244 | 248 | 260,000 |
2011/06/29 | 245 | 246 | 242 | 245 | 190,000 |
2011/06/28 | 242 | 243 | 240 | 242 | 172,000 |
2011/06/27 | 240 | 242 | 238 | 240 | 258,000 |
2011/06/24 | 240 | 243 | 239 | 243 | 122,000 |
2011/06/23 | 242 | 243 | 240 | 241 | 196,000 |
2011/06/22 | 235 | 241 | 235 | 241 | 245,000 |
2011/06/21 | 233 | 233 | 230 | 233 | 193,000 |
2011/06/20 | 230 | 234 | 230 | 232 | 332,000 |
2011/06/17 | 240 | 241 | 230 | 230 | 456,000 |
2011/06/16 | 238 | 241 | 237 | 238 | 534,000 |
2011/06/15 | 238 | 240 | 237 | 237 | 333,000 |
2011/06/14 | 231 | 237 | 231 | 236 | 178,000 |
2011/06/13 | 231 | 232 | 230 | 231 | 183,000 |
2011/06/10 | 236 | 236 | 231 | 231 | 446,000 |
2011/06/09 | 234 | 236 | 231 | 234 | 218,000 |
2011/06/08 | 234 | 237 | 233 | 234 | 176,000 |
2011/06/07 | 234 | 236 | 233 | 234 | 250,000 |
2011/06/06 | 235 | 236 | 233 | 234 | 154,000 |
2011/06/03 | 240 | 242 | 236 | 236 | 273,000 |
2011/06/02 | 242 | 244 | 240 | 240 | 203,000 |
2011/06/01 | 243 | 249 | 241 | 248 | 736,000 |
2011/05/31 | 238 | 243 | 237 | 238 | 436,000 |
2011/05/30 | 241 | 241 | 237 | 239 | 185,000 |
2011/05/27 | 243 | 244 | 240 | 243 | 148,000 |
2011/05/26 | 244 | 244 | 242 | 244 | 113,000 |
2011/05/25 | 242 | 244 | 240 | 243 | 146,000 |
2011/05/24 | 244 | 244 | 242 | 244 | 172,000 |
2011/05/23 | 247 | 247 | 244 | 244 | 140,000 |
2011/05/20 | 248 | 250 | 246 | 247 | 242,000 |
2011/05/19 | 251 | 252 | 242 | 245 | 381,000 |
2011/05/18 | 246 | 253 | 245 | 251 | 435,000 |
2011/05/17 | 243 | 247 | 243 | 245 | 186,000 |
2011/05/16 | 244 | 248 | 243 | 244 | 267,000 |
2011/05/13 | 257 | 257 | 244 | 252 | 261,000 |
2011/05/12 | 254 | 257 | 251 | 255 | 170,000 |
2011/05/11 | 262 | 263 | 256 | 256 | 180,000 |
2011/05/10 | 258 | 264 | 258 | 259 | 116,000 |
2011/05/09 | 260 | 262 | 257 | 260 | 153,000 |
2011/05/06 | 263 | 263 | 259 | 260 | 175,000 |
2011/05/02 | 264 | 264 | 262 | 263 | 129,000 |
2011/04/28 | 253 | 260 | 253 | 259 | 215,000 |
2011/04/27 | 252 | 254 | 251 | 251 | 126,000 |
2011/04/26 | 254 | 254 | 251 | 251 | 115,000 |
2011/04/25 | 256 | 259 | 253 | 254 | 166,000 |
2011/04/22 | 256 | 258 | 255 | 256 | 135,000 |
2011/04/21 | 256 | 258 | 254 | 256 | 128,000 |
2011/04/20 | 258 | 259 | 255 | 256 | 210,000 |
2011/04/19 | 256 | 258 | 254 | 255 | 282,000 |
2011/04/18 | 258 | 260 | 255 | 256 | 329,000 |
2011/04/15 | 256 | 259 | 256 | 257 | 186,000 |
2011/04/14 | 254 | 258 | 254 | 255 | 158,000 |
2011/04/13 | 253 | 257 | 251 | 255 | 127,000 |
2011/04/12 | 253 | 257 | 253 | 253 | 107,000 |
2011/04/11 | 258 | 260 | 256 | 258 | 159,000 |
2011/04/08 | 255 | 262 | 252 | 260 | 226,000 |
2011/04/07 | 256 | 259 | 251 | 256 | 456,000 |
2011/04/06 | 262 | 262 | 254 | 255 | 182,000 |
2011/04/05 | 264 | 264 | 255 | 259 | 240,000 |
2011/04/04 | 269 | 269 | 263 | 267 | 130,000 |
2011/04/01 | 273 | 275 | 268 | 269 | 306,000 |
2011/03/31 | 274 | 275 | 271 | 272 | 328,000 |
2011/03/30 | 264 | 272 | 260 | 272 | 348,000 |
2011/03/29 | 261 | 267 | 255 | 264 | 341,000 |
2011/03/28 | 261 | 267 | 260 | 267 | 321,000 |
2011/03/25 | 269 | 271 | 257 | 258 | 386,000 |
2011/03/24 | 261 | 264 | 259 | 263 | 354,000 |
2011/03/23 | 272 | 272 | 261 | 263 | 406,000 |
2011/03/22 | 257 | 269 | 256 | 268 | 407,000 |
2011/03/18 | 258 | 259 | 246 | 249 | 624,000 |
2011/03/17 | 233 | 240 | 231 | 238 | 467,000 |
2011/03/16 | 236 | 240 | 232 | 240 | 698,000 |
2011/03/15 | 240 | 243 | 224 | 228 | 990,000 |
2011/03/14 | 245 | 259 | 240 | 248 | 720,000 |
2011/03/11 | 272 | 274 | 269 | 269 | 787,000 |
2011/03/10 | 281 | 283 | 276 | 276 | 319,000 |
2011/03/09 | 282 | 285 | 282 | 283 | 272,000 |
2011/03/08 | 284 | 288 | 281 | 281 | 323,000 |
2011/03/07 | 288 | 292 | 285 | 286 | 260,000 |
2011/03/04 | 290 | 290 | 287 | 288 | 248,000 |
2011/03/03 | 285 | 287 | 284 | 284 | 189,000 |
2011/03/02 | 288 | 290 | 283 | 283 | 349,000 |
2011/03/01 | 292 | 296 | 290 | 293 | 329,000 |
2011/02/28 | 286 | 292 | 284 | 291 | 245,000 |
2011/02/25 | 278 | 286 | 278 | 286 | 357,000 |
2011/02/24 | 285 | 286 | 278 | 280 | 354,000 |
2011/02/23 | 290 | 291 | 285 | 286 | 340,000 |
2011/02/22 | 292 | 294 | 290 | 292 | 334,000 |
2011/02/21 | 295 | 296 | 292 | 294 | 381,000 |
2011/02/18 | 294 | 299 | 292 | 295 | 633,000 |
2011/02/17 | 285 | 292 | 285 | 292 | 546,000 |
2011/02/16 | 284 | 285 | 282 | 283 | 234,000 |
2011/02/15 | 284 | 284 | 281 | 283 | 262,000 |
2011/02/14 | 278 | 283 | 278 | 283 | 235,000 |
2011/02/10 | 275 | 280 | 275 | 278 | 250,000 |
2011/02/09 | 275 | 278 | 275 | 277 | 336,000 |
2011/02/08 | 275 | 276 | 272 | 273 | 614,000 |
2011/02/07 | 277 | 278 | 273 | 275 | 503,000 |
2011/02/04 | 277 | 279 | 273 | 275 | 597,000 |
2011/02/03 | 273 | 277 | 273 | 274 | 379,000 |
2011/02/02 | 272 | 281 | 272 | 275 | 447,000 |
2011/02/01 | 273 | 275 | 269 | 272 | 292,000 |
2011/01/31 | 272 | 276 | 270 | 273 | 415,000 |
2011/01/28 | 276 | 278 | 272 | 274 | 352,000 |
2011/01/27 | 274 | 280 | 273 | 279 | 531,000 |
2011/01/26 | 275 | 276 | 272 | 272 | 297,000 |
2011/01/25 | 276 | 281 | 275 | 278 | 443,000 |
2011/01/24 | 278 | 279 | 271 | 277 | 335,000 |
2011/01/21 | 284 | 285 | 277 | 278 | 455,000 |
2011/01/20 | 284 | 286 | 281 | 284 | 734,000 |
2011/01/19 | 282 | 284 | 280 | 283 | 297,000 |
2011/01/18 | 282 | 285 | 281 | 281 | 504,000 |
2011/01/17 | 280 | 282 | 279 | 281 | 338,000 |
2011/01/14 | 279 | 282 | 279 | 279 | 359,000 |
2011/01/13 | 276 | 281 | 275 | 279 | 392,000 |
2011/01/12 | 272 | 276 | 271 | 274 | 371,000 |
2011/01/11 | 268 | 270 | 267 | 269 | 259,000 |
2011/01/07 | 270 | 271 | 268 | 269 | 359,000 |
2011/01/06 | 265 | 271 | 264 | 270 | 504,000 |
2011/01/05 | 262 | 264 | 259 | 264 | 447,000 |
2011/01/04 | 262 | 263 | 260 | 261 | 317,000 |