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 |
---|---|---|---|---|---|
2015/12/30 | 496 | 496 | 486 | 490 | 432,000 |
2015/12/29 | 476 | 495 | 470 | 493 | 757,000 |
2015/12/28 | 468 | 474 | 468 | 473 | 276,000 |
2015/12/25 | 470 | 470 | 466 | 469 | 194,000 |
2015/12/24 | 480 | 480 | 470 | 470 | 382,000 |
2015/12/22 | 475 | 479 | 468 | 477 | 557,000 |
2015/12/21 | 473 | 479 | 467 | 473 | 703,000 |
2015/12/18 | 490 | 497 | 478 | 478 | 851,000 |
2015/12/17 | 488 | 492 | 482 | 490 | 785,000 |
2015/12/16 | 476 | 481 | 473 | 480 | 630,000 |
2015/12/15 | 478 | 480 | 471 | 472 | 606,000 |
2015/12/14 | 472 | 479 | 470 | 477 | 423,000 |
2015/12/11 | 476 | 486 | 476 | 482 | 703,000 |
2015/12/10 | 483 | 488 | 478 | 484 | 694,000 |
2015/12/09 | 490 | 496 | 485 | 490 | 706,000 |
2015/12/08 | 503 | 504 | 491 | 495 | 687,000 |
2015/12/07 | 510 | 513 | 502 | 503 | 608,000 |
2015/12/04 | 502 | 506 | 498 | 502 | 701,000 |
2015/12/03 | 514 | 514 | 507 | 512 | 575,000 |
2015/12/02 | 520 | 526 | 516 | 518 | 605,000 |
2015/12/01 | 510 | 520 | 510 | 517 | 593,000 |
2015/11/30 | 513 | 516 | 505 | 507 | 688,000 |
2015/11/27 | 519 | 520 | 511 | 516 | 572,000 |
2015/11/26 | 522 | 528 | 516 | 519 | 781,000 |
2015/11/25 | 518 | 534 | 514 | 528 | 1,207,000 |
2015/11/24 | 509 | 514 | 506 | 512 | 617,000 |
2015/11/20 | 515 | 515 | 509 | 514 | 453,000 |
2015/11/19 | 514 | 520 | 509 | 513 | 972,000 |
2015/11/18 | 509 | 514 | 508 | 511 | 753,000 |
2015/11/17 | 508 | 510 | 498 | 507 | 874,000 |
2015/11/16 | 489 | 509 | 481 | 506 | 1,117,000 |
2015/11/13 | 486 | 492 | 481 | 492 | 611,000 |
2015/11/12 | 489 | 495 | 487 | 487 | 556,000 |
2015/11/11 | 482 | 490 | 480 | 488 | 291,000 |
2015/11/10 | 479 | 488 | 477 | 483 | 581,000 |
2015/11/09 | 474 | 489 | 474 | 486 | 820,000 |
2015/11/06 | 468 | 476 | 468 | 471 | 516,000 |
2015/11/05 | 456 | 467 | 456 | 464 | 576,000 |
2015/11/04 | 466 | 467 | 455 | 456 | 507,000 |
2015/11/02 | 468 | 471 | 456 | 458 | 592,000 |
2015/10/30 | 471 | 480 | 467 | 473 | 657,000 |
2015/10/29 | 467 | 472 | 463 | 468 | 1,686,000 |
2015/10/28 | 468 | 468 | 457 | 461 | 544,000 |
2015/10/27 | 472 | 473 | 464 | 464 | 424,000 |
2015/10/26 | 472 | 474 | 465 | 470 | 490,000 |
2015/10/23 | 476 | 477 | 467 | 470 | 517,000 |
2015/10/22 | 467 | 474 | 466 | 468 | 440,000 |
2015/10/21 | 463 | 474 | 456 | 473 | 609,000 |
2015/10/20 | 474 | 474 | 463 | 466 | 498,000 |
2015/10/19 | 469 | 474 | 462 | 470 | 746,000 |
2015/10/16 | 464 | 478 | 464 | 468 | 794,000 |
2015/10/15 | 454 | 465 | 453 | 463 | 686,000 |
2015/10/14 | 456 | 457 | 445 | 452 | 952,000 |
2015/10/13 | 462 | 464 | 456 | 458 | 815,000 |
2015/10/09 | 472 | 472 | 457 | 469 | 1,130,000 |
2015/10/08 | 477 | 479 | 464 | 468 | 1,256,000 |
2015/10/07 | 487 | 490 | 474 | 481 | 1,115,000 |
2015/10/06 | 488 | 495 | 483 | 487 | 932,000 |
2015/10/05 | 491 | 494 | 480 | 483 | 744,000 |
2015/10/02 | 487 | 488 | 478 | 488 | 888,000 |
2015/10/01 | 473 | 488 | 470 | 485 | 1,073,000 |
2015/09/30 | 467 | 479 | 467 | 470 | 1,383,000 |
2015/09/29 | 458 | 467 | 456 | 463 | 1,360,000 |
2015/09/28 | 450 | 471 | 446 | 462 | 2,175,000 |
2015/09/25 | 430 | 441 | 426 | 440 | 591,000 |
2015/09/24 | 422 | 435 | 422 | 424 | 742,000 |
2015/09/18 | 444 | 444 | 430 | 435 | 901,000 |
2015/09/17 | 447 | 448 | 437 | 443 | 524,000 |
2015/09/16 | 443 | 447 | 436 | 444 | 535,000 |
2015/09/15 | 434 | 445 | 431 | 438 | 556,000 |
2015/09/14 | 433 | 436 | 427 | 433 | 499,000 |
2015/09/11 | 411 | 433 | 411 | 432 | 987,000 |
2015/09/10 | 418 | 423 | 414 | 419 | 503,000 |
2015/09/09 | 419 | 428 | 419 | 428 | 486,000 |
2015/09/08 | 410 | 414 | 405 | 406 | 340,000 |
2015/09/07 | 402 | 417 | 397 | 410 | 464,000 |
2015/09/04 | 415 | 416 | 403 | 408 | 627,000 |
2015/09/03 | 416 | 421 | 409 | 411 | 515,000 |
2015/09/02 | 411 | 429 | 404 | 416 | 952,000 |
2015/09/01 | 429 | 431 | 419 | 419 | 858,000 |
2015/08/31 | 419 | 431 | 412 | 430 | 937,000 |
2015/08/28 | 412 | 422 | 406 | 421 | 634,000 |
2015/08/27 | 397 | 404 | 391 | 397 | 735,000 |
2015/08/26 | 376 | 389 | 374 | 388 | 634,000 |
2015/08/25 | 372 | 394 | 369 | 376 | 1,011,000 |
2015/08/24 | 413 | 417 | 395 | 397 | 1,129,000 |
2015/08/21 | 438 | 440 | 425 | 426 | 792,000 |
2015/08/20 | 459 | 460 | 447 | 448 | 619,000 |
2015/08/19 | 460 | 464 | 459 | 459 | 620,000 |
2015/08/18 | 464 | 465 | 460 | 464 | 657,000 |
2015/08/17 | 458 | 462 | 452 | 461 | 730,000 |
2015/08/14 | 449 | 457 | 449 | 456 | 596,000 |
2015/08/13 | 452 | 453 | 445 | 448 | 474,000 |
2015/08/12 | 456 | 456 | 447 | 453 | 479,000 |
2015/08/11 | 460 | 460 | 453 | 459 | 539,000 |
2015/08/10 | 452 | 459 | 447 | 459 | 306,000 |
2015/08/07 | 450 | 456 | 448 | 452 | 332,000 |
2015/08/06 | 455 | 459 | 450 | 454 | 427,000 |
2015/08/05 | 446 | 457 | 445 | 452 | 614,000 |
2015/08/04 | 448 | 449 | 444 | 448 | 518,000 |
2015/08/03 | 443 | 447 | 438 | 446 | 272,000 |
2015/07/31 | 443 | 445 | 440 | 444 | 344,000 |
2015/07/30 | 441 | 445 | 438 | 442 | 317,000 |
2015/07/29 | 442 | 442 | 434 | 439 | 269,000 |
2015/07/28 | 431 | 441 | 428 | 438 | 507,000 |
2015/07/27 | 443 | 443 | 435 | 438 | 423,000 |
2015/07/24 | 454 | 459 | 443 | 445 | 508,000 |
2015/07/23 | 455 | 457 | 454 | 457 | 259,000 |
2015/07/22 | 457 | 458 | 454 | 455 | 359,000 |
2015/07/21 | 461 | 462 | 458 | 462 | 349,000 |
2015/07/17 | 462 | 462 | 456 | 461 | 428,000 |
2015/07/16 | 454 | 462 | 453 | 462 | 794,000 |
2015/07/15 | 446 | 453 | 443 | 453 | 744,000 |
2015/07/14 | 443 | 446 | 441 | 444 | 431,000 |
2015/07/13 | 429 | 439 | 429 | 438 | 380,000 |
2015/07/10 | 427 | 435 | 425 | 426 | 669,000 |
2015/07/09 | 429 | 429 | 416 | 424 | 1,016,000 |
2015/07/08 | 449 | 450 | 434 | 434 | 1,134,000 |
2015/07/07 | 446 | 455 | 446 | 453 | 802,000 |
2015/07/06 | 439 | 446 | 438 | 439 | 562,000 |
2015/07/03 | 447 | 455 | 446 | 449 | 672,000 |
2015/07/02 | 452 | 453 | 446 | 447 | 592,000 |
2015/07/01 | 445 | 450 | 443 | 447 | 489,000 |
2015/06/30 | 442 | 449 | 438 | 447 | 846,000 |
2015/06/29 | 441 | 447 | 439 | 443 | 737,000 |
2015/06/26 | 453 | 455 | 444 | 455 | 604,000 |
2015/06/25 | 458 | 460 | 451 | 454 | 544,000 |
2015/06/24 | 465 | 467 | 460 | 464 | 648,000 |
2015/06/23 | 459 | 469 | 458 | 462 | 982,000 |
2015/06/22 | 442 | 455 | 441 | 455 | 720,000 |
2015/06/19 | 435 | 442 | 435 | 438 | 797,000 |
2015/06/18 | 443 | 443 | 434 | 436 | 676,000 |
2015/06/17 | 441 | 446 | 441 | 444 | 845,000 |
2015/06/16 | 446 | 446 | 435 | 437 | 752,000 |
2015/06/15 | 444 | 448 | 442 | 448 | 497,000 |
2015/06/12 | 446 | 448 | 441 | 447 | 979,000 |
2015/06/11 | 442 | 450 | 442 | 445 | 491,000 |
2015/06/10 | 450 | 452 | 441 | 443 | 619,000 |
2015/06/09 | 448 | 453 | 442 | 446 | 740,000 |
2015/06/08 | 455 | 465 | 449 | 451 | 841,000 |
2015/06/05 | 447 | 451 | 446 | 449 | 624,000 |
2015/06/04 | 442 | 453 | 440 | 450 | 931,000 |
2015/06/03 | 439 | 442 | 436 | 440 | 616,000 |
2015/06/02 | 449 | 449 | 436 | 438 | 859,000 |
2015/06/01 | 448 | 448 | 442 | 448 | 592,000 |
2015/05/29 | 444 | 448 | 442 | 448 | 787,000 |
2015/05/28 | 437 | 444 | 434 | 444 | 571,000 |
2015/05/27 | 435 | 440 | 429 | 437 | 547,000 |
2015/05/26 | 439 | 440 | 434 | 439 | 306,000 |
2015/05/25 | 441 | 447 | 437 | 440 | 392,000 |
2015/05/22 | 442 | 442 | 436 | 441 | 301,000 |
2015/05/21 | 438 | 443 | 434 | 440 | 605,000 |
2015/05/20 | 444 | 444 | 435 | 440 | 894,000 |
2015/05/19 | 441 | 448 | 440 | 444 | 659,000 |
2015/05/18 | 432 | 442 | 428 | 441 | 967,000 |
2015/05/15 | 431 | 436 | 422 | 434 | 969,000 |
2015/05/14 | 434 | 439 | 427 | 430 | 727,000 |
2015/05/13 | 438 | 443 | 433 | 437 | 904,000 |
2015/05/12 | 422 | 443 | 422 | 442 | 1,572,000 |
2015/05/11 | 407 | 428 | 407 | 420 | 1,217,000 |
2015/05/08 | 402 | 407 | 401 | 406 | 396,000 |
2015/05/07 | 399 | 406 | 396 | 401 | 746,000 |
2015/05/01 | 400 | 403 | 392 | 397 | 784,000 |
2015/04/30 | 409 | 412 | 399 | 404 | 1,018,000 |
2015/04/28 | 414 | 416 | 410 | 413 | 363,000 |
2015/04/27 | 414 | 416 | 409 | 413 | 305,000 |
2015/04/24 | 419 | 420 | 412 | 415 | 430,000 |
2015/04/23 | 426 | 429 | 416 | 419 | 836,000 |
2015/04/22 | 416 | 425 | 416 | 425 | 1,145,000 |
2015/04/21 | 412 | 421 | 411 | 415 | 764,000 |
2015/04/20 | 414 | 419 | 407 | 412 | 568,000 |
2015/04/17 | 409 | 418 | 408 | 415 | 938,000 |
2015/04/16 | 395 | 412 | 395 | 412 | 898,000 |
2015/04/15 | 397 | 401 | 394 | 395 | 277,000 |
2015/04/14 | 393 | 401 | 393 | 401 | 216,000 |
2015/04/13 | 403 | 403 | 392 | 395 | 359,000 |
2015/04/10 | 400 | 407 | 397 | 403 | 636,000 |
2015/04/09 | 400 | 403 | 396 | 400 | 647,000 |
2015/04/08 | 397 | 401 | 394 | 398 | 481,000 |
2015/04/07 | 389 | 400 | 389 | 395 | 378,000 |
2015/04/06 | 389 | 390 | 384 | 389 | 285,000 |
2015/04/03 | 395 | 397 | 385 | 389 | 586,000 |
2015/04/02 | 384 | 402 | 383 | 398 | 963,000 |
2015/04/01 | 381 | 387 | 377 | 382 | 954,000 |
2015/03/31 | 396 | 396 | 379 | 380 | 1,248,000 |
2015/03/30 | 394 | 394 | 389 | 392 | 603,000 |
2015/03/27 | 395 | 401 | 390 | 393 | 785,000 |
2015/03/26 | 403 | 403 | 395 | 398 | 761,000 |
2015/03/25 | 401 | 402 | 397 | 402 | 487,000 |
2015/03/24 | 400 | 402 | 395 | 401 | 502,000 |
2015/03/23 | 400 | 400 | 393 | 400 | 665,000 |
2015/03/20 | 402 | 402 | 395 | 400 | 845,000 |
2015/03/19 | 408 | 408 | 395 | 400 | 830,000 |
2015/03/18 | 409 | 410 | 405 | 410 | 596,000 |
2015/03/17 | 412 | 412 | 405 | 408 | 682,000 |
2015/03/16 | 412 | 415 | 405 | 409 | 879,000 |
2015/03/13 | 411 | 414 | 407 | 408 | 1,215,000 |
2015/03/12 | 408 | 415 | 407 | 410 | 664,000 |
2015/03/11 | 399 | 408 | 398 | 407 | 488,000 |
2015/03/10 | 406 | 407 | 400 | 401 | 505,000 |
2015/03/09 | 407 | 409 | 403 | 405 | 380,000 |
2015/03/06 | 409 | 413 | 408 | 411 | 412,000 |
2015/03/05 | 406 | 411 | 406 | 410 | 363,000 |
2015/03/04 | 418 | 419 | 406 | 407 | 615,000 |
2015/03/03 | 415 | 418 | 411 | 415 | 540,000 |
2015/03/02 | 419 | 422 | 410 | 412 | 631,000 |
2015/02/27 | 417 | 422 | 414 | 417 | 784,000 |
2015/02/26 | 417 | 419 | 412 | 417 | 606,000 |
2015/02/25 | 419 | 420 | 414 | 417 | 517,000 |
2015/02/24 | 419 | 422 | 416 | 416 | 855,000 |
2015/02/23 | 420 | 422 | 406 | 415 | 998,000 |
2015/02/20 | 419 | 420 | 413 | 419 | 750,000 |
2015/02/19 | 408 | 420 | 407 | 419 | 941,000 |
2015/02/18 | 404 | 410 | 403 | 409 | 1,027,000 |
2015/02/17 | 405 | 407 | 398 | 399 | 1,256,000 |
2015/02/16 | 398 | 410 | 397 | 408 | 855,000 |
2015/02/13 | 395 | 397 | 392 | 396 | 734,000 |
2015/02/12 | 390 | 399 | 388 | 394 | 1,007,000 |
2015/02/10 | 384 | 388 | 382 | 387 | 925,000 |
2015/02/09 | 373 | 389 | 371 | 386 | 1,295,000 |
2015/02/06 | 366 | 372 | 365 | 369 | 513,000 |
2015/02/05 | 363 | 369 | 361 | 366 | 469,000 |
2015/02/04 | 365 | 372 | 363 | 366 | 708,000 |
2015/02/03 | 362 | 364 | 357 | 359 | 826,000 |
2015/02/02 | 361 | 364 | 359 | 364 | 438,000 |
2015/01/30 | 365 | 368 | 361 | 363 | 542,000 |
2015/01/29 | 360 | 365 | 358 | 360 | 430,000 |
2015/01/28 | 362 | 365 | 361 | 362 | 430,000 |
2015/01/27 | 360 | 366 | 360 | 366 | 274,000 |
2015/01/26 | 346 | 355 | 346 | 355 | 295,000 |
2015/01/23 | 351 | 354 | 351 | 351 | 295,000 |
2015/01/22 | 353 | 354 | 345 | 350 | 586,000 |
2015/01/21 | 357 | 358 | 351 | 353 | 691,000 |
2015/01/20 | 356 | 361 | 355 | 358 | 838,000 |
2015/01/19 | 353 | 354 | 350 | 353 | 454,000 |
2015/01/16 | 351 | 353 | 344 | 349 | 937,000 |
2015/01/15 | 355 | 358 | 352 | 356 | 980,000 |
2015/01/14 | 362 | 363 | 354 | 355 | 856,000 |
2015/01/13 | 360 | 368 | 358 | 363 | 1,035,000 |
2015/01/09 | 358 | 364 | 357 | 362 | 750,000 |
2015/01/08 | 357 | 358 | 355 | 357 | 773,000 |
2015/01/07 | 356 | 358 | 352 | 355 | 577,000 |
2015/01/06 | 364 | 365 | 357 | 359 | 901,000 |
2015/01/05 | 364 | 368 | 361 | 367 | 468,000 |