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 |
---|---|---|---|---|---|
2016/12/30 | 452 | 455 | 448 | 455 | 425,000 |
2016/12/29 | 458 | 458 | 452 | 456 | 387,000 |
2016/12/28 | 459 | 461 | 456 | 460 | 197,000 |
2016/12/27 | 456 | 463 | 454 | 459 | 302,000 |
2016/12/26 | 463 | 463 | 455 | 456 | 345,000 |
2016/12/22 | 466 | 466 | 460 | 463 | 339,000 |
2016/12/21 | 470 | 472 | 463 | 466 | 502,000 |
2016/12/20 | 465 | 469 | 462 | 469 | 423,000 |
2016/12/19 | 477 | 478 | 467 | 470 | 453,000 |
2016/12/16 | 468 | 478 | 467 | 475 | 1,288,000 |
2016/12/15 | 461 | 467 | 457 | 465 | 556,000 |
2016/12/14 | 459 | 459 | 453 | 458 | 487,000 |
2016/12/13 | 451 | 458 | 449 | 457 | 579,000 |
2016/12/12 | 458 | 464 | 444 | 451 | 574,000 |
2016/12/09 | 447 | 457 | 445 | 457 | 1,026,000 |
2016/12/08 | 442 | 448 | 437 | 448 | 668,000 |
2016/12/07 | 424 | 439 | 424 | 437 | 559,000 |
2016/12/06 | 422 | 426 | 420 | 423 | 506,000 |
2016/12/05 | 414 | 418 | 410 | 416 | 512,000 |
2016/12/02 | 416 | 425 | 416 | 422 | 661,000 |
2016/12/01 | 417 | 423 | 414 | 415 | 540,000 |
2016/11/30 | 413 | 415 | 410 | 411 | 370,000 |
2016/11/29 | 410 | 412 | 408 | 412 | 356,000 |
2016/11/28 | 410 | 418 | 408 | 417 | 414,000 |
2016/11/25 | 412 | 414 | 406 | 410 | 496,000 |
2016/11/24 | 421 | 422 | 409 | 412 | 429,000 |
2016/11/22 | 418 | 418 | 414 | 417 | 503,000 |
2016/11/21 | 415 | 419 | 414 | 419 | 508,000 |
2016/11/18 | 418 | 418 | 411 | 413 | 641,000 |
2016/11/17 | 405 | 413 | 400 | 413 | 682,000 |
2016/11/16 | 400 | 410 | 396 | 410 | 946,000 |
2016/11/15 | 397 | 402 | 389 | 393 | 724,000 |
2016/11/14 | 385 | 399 | 385 | 399 | 674,000 |
2016/11/11 | 382 | 393 | 370 | 377 | 578,000 |
2016/11/10 | 369 | 380 | 369 | 380 | 692,000 |
2016/11/09 | 375 | 378 | 346 | 349 | 764,000 |
2016/11/08 | 370 | 376 | 370 | 372 | 309,000 |
2016/11/07 | 371 | 374 | 368 | 370 | 300,000 |
2016/11/04 | 366 | 366 | 360 | 364 | 503,000 |
2016/11/02 | 373 | 373 | 366 | 368 | 297,000 |
2016/11/01 | 377 | 378 | 373 | 376 | 408,000 |
2016/10/31 | 376 | 379 | 373 | 376 | 587,000 |
2016/10/28 | 375 | 381 | 373 | 378 | 694,000 |
2016/10/27 | 367 | 371 | 365 | 370 | 368,000 |
2016/10/26 | 371 | 372 | 364 | 367 | 347,000 |
2016/10/25 | 367 | 375 | 367 | 370 | 435,000 |
2016/10/24 | 369 | 369 | 364 | 366 | 251,000 |
2016/10/21 | 363 | 368 | 361 | 366 | 449,000 |
2016/10/20 | 359 | 364 | 345 | 364 | 533,000 |
2016/10/19 | 358 | 361 | 356 | 357 | 461,000 |
2016/10/18 | 355 | 358 | 354 | 358 | 409,000 |
2016/10/17 | 354 | 358 | 353 | 355 | 336,000 |
2016/10/14 | 348 | 355 | 348 | 354 | 343,000 |
2016/10/13 | 347 | 352 | 342 | 348 | 274,000 |
2016/10/12 | 344 | 350 | 342 | 346 | 323,000 |
2016/10/11 | 349 | 354 | 348 | 349 | 233,000 |
2016/10/07 | 350 | 353 | 345 | 349 | 286,000 |
2016/10/06 | 350 | 356 | 348 | 350 | 516,000 |
2016/10/05 | 342 | 349 | 340 | 347 | 528,000 |
2016/10/04 | 334 | 344 | 334 | 342 | 505,000 |
2016/10/03 | 339 | 340 | 331 | 337 | 491,000 |
2016/09/30 | 343 | 343 | 333 | 335 | 647,000 |
2016/09/29 | 346 | 351 | 344 | 350 | 383,000 |
2016/09/28 | 351 | 351 | 337 | 343 | 527,000 |
2016/09/27 | 347 | 352 | 334 | 352 | 768,000 |
2016/09/26 | 360 | 365 | 352 | 355 | 354,000 |
2016/09/23 | 366 | 367 | 356 | 365 | 655,000 |
2016/09/21 | 350 | 377 | 339 | 373 | 927,000 |
2016/09/20 | 346 | 356 | 344 | 349 | 946,000 |
2016/09/16 | 337 | 353 | 332 | 349 | 1,147,000 |
2016/09/15 | 335 | 337 | 326 | 335 | 878,000 |
2016/09/14 | 339 | 342 | 335 | 340 | 417,000 |
2016/09/13 | 343 | 345 | 339 | 343 | 460,000 |
2016/09/12 | 345 | 348 | 339 | 342 | 457,000 |
2016/09/09 | 353 | 356 | 348 | 350 | 467,000 |
2016/09/08 | 353 | 357 | 352 | 355 | 250,000 |
2016/09/07 | 351 | 356 | 347 | 355 | 361,000 |
2016/09/06 | 356 | 357 | 352 | 355 | 218,000 |
2016/09/05 | 360 | 364 | 353 | 353 | 359,000 |
2016/09/02 | 360 | 361 | 353 | 360 | 457,000 |
2016/09/01 | 352 | 363 | 351 | 360 | 629,000 |
2016/08/31 | 349 | 353 | 345 | 353 | 468,000 |
2016/08/30 | 333 | 349 | 333 | 347 | 702,000 |
2016/08/29 | 336 | 336 | 330 | 334 | 347,000 |
2016/08/26 | 326 | 329 | 325 | 327 | 205,000 |
2016/08/25 | 330 | 330 | 326 | 330 | 223,000 |
2016/08/24 | 329 | 333 | 329 | 330 | 134,000 |
2016/08/23 | 336 | 336 | 323 | 327 | 313,000 |
2016/08/22 | 338 | 338 | 331 | 336 | 312,000 |
2016/08/19 | 340 | 340 | 335 | 337 | 397,000 |
2016/08/18 | 332 | 345 | 331 | 339 | 682,000 |
2016/08/17 | 327 | 338 | 325 | 337 | 386,000 |
2016/08/16 | 334 | 336 | 327 | 328 | 384,000 |
2016/08/15 | 335 | 341 | 330 | 332 | 223,000 |
2016/08/12 | 348 | 348 | 330 | 335 | 531,000 |
2016/08/10 | 345 | 346 | 339 | 342 | 423,000 |
2016/08/09 | 340 | 348 | 340 | 348 | 415,000 |
2016/08/08 | 339 | 346 | 336 | 346 | 696,000 |
2016/08/05 | 327 | 330 | 320 | 323 | 242,000 |
2016/08/04 | 316 | 326 | 312 | 326 | 525,000 |
2016/08/03 | 321 | 326 | 314 | 316 | 527,000 |
2016/08/02 | 338 | 339 | 329 | 332 | 481,000 |
2016/08/01 | 338 | 345 | 329 | 343 | 758,000 |
2016/07/29 | 320 | 342 | 315 | 341 | 732,000 |
2016/07/28 | 326 | 326 | 318 | 319 | 416,000 |
2016/07/27 | 325 | 335 | 324 | 329 | 909,000 |
2016/07/26 | 317 | 326 | 314 | 323 | 1,351,000 |
2016/07/25 | 312 | 313 | 308 | 310 | 352,000 |
2016/07/22 | 307 | 312 | 305 | 307 | 329,000 |
2016/07/21 | 314 | 316 | 307 | 311 | 397,000 |
2016/07/20 | 315 | 315 | 304 | 309 | 590,000 |
2016/07/19 | 313 | 314 | 308 | 313 | 584,000 |
2016/07/15 | 310 | 319 | 309 | 315 | 860,000 |
2016/07/14 | 309 | 310 | 304 | 307 | 343,000 |
2016/07/13 | 313 | 315 | 308 | 310 | 647,000 |
2016/07/12 | 298 | 310 | 298 | 305 | 617,000 |
2016/07/11 | 275 | 293 | 275 | 290 | 629,000 |
2016/07/08 | 275 | 275 | 269 | 269 | 471,000 |
2016/07/07 | 269 | 275 | 268 | 272 | 367,000 |
2016/07/06 | 275 | 275 | 266 | 270 | 656,000 |
2016/07/05 | 280 | 282 | 277 | 279 | 400,000 |
2016/07/04 | 289 | 289 | 284 | 285 | 519,000 |
2016/07/01 | 288 | 292 | 284 | 288 | 683,000 |
2016/06/30 | 284 | 288 | 282 | 282 | 438,000 |
2016/06/29 | 281 | 283 | 277 | 281 | 577,000 |
2016/06/28 | 278 | 284 | 271 | 278 | 793,000 |
2016/06/27 | 283 | 284 | 277 | 280 | 326,000 |
2016/06/24 | 308 | 311 | 277 | 280 | 824,000 |
2016/06/23 | 302 | 310 | 298 | 308 | 458,000 |
2016/06/22 | 300 | 300 | 295 | 299 | 367,000 |
2016/06/21 | 296 | 302 | 290 | 300 | 537,000 |
2016/06/20 | 298 | 302 | 297 | 300 | 493,000 |
2016/06/17 | 290 | 295 | 289 | 293 | 1,067,000 |
2016/06/16 | 293 | 293 | 285 | 286 | 834,000 |
2016/06/15 | 286 | 294 | 286 | 291 | 652,000 |
2016/06/14 | 294 | 294 | 285 | 289 | 604,000 |
2016/06/13 | 301 | 301 | 292 | 294 | 744,000 |
2016/06/10 | 309 | 310 | 303 | 307 | 913,000 |
2016/06/09 | 317 | 317 | 310 | 310 | 471,000 |
2016/06/08 | 312 | 318 | 309 | 317 | 489,000 |
2016/06/07 | 312 | 315 | 311 | 313 | 429,000 |
2016/06/06 | 309 | 313 | 306 | 313 | 642,000 |
2016/06/03 | 312 | 316 | 312 | 315 | 465,000 |
2016/06/02 | 321 | 321 | 313 | 314 | 574,000 |
2016/06/01 | 324 | 327 | 320 | 324 | 837,000 |
2016/05/31 | 321 | 326 | 320 | 325 | 718,000 |
2016/05/30 | 318 | 324 | 314 | 323 | 671,000 |
2016/05/27 | 315 | 317 | 313 | 316 | 472,000 |
2016/05/26 | 316 | 317 | 312 | 315 | 737,000 |
2016/05/25 | 316 | 317 | 311 | 313 | 670,000 |
2016/05/24 | 313 | 314 | 310 | 311 | 915,000 |
2016/05/23 | 319 | 322 | 309 | 314 | 2,279,000 |
2016/05/20 | 331 | 336 | 330 | 335 | 469,000 |
2016/05/19 | 332 | 334 | 329 | 331 | 589,000 |
2016/05/18 | 319 | 329 | 318 | 326 | 886,000 |
2016/05/17 | 313 | 319 | 309 | 318 | 623,000 |
2016/05/16 | 318 | 324 | 310 | 312 | 564,000 |
2016/05/13 | 329 | 332 | 318 | 323 | 513,000 |
2016/05/12 | 331 | 336 | 329 | 332 | 327,000 |
2016/05/11 | 338 | 340 | 332 | 334 | 278,000 |
2016/05/10 | 326 | 339 | 323 | 333 | 504,000 |
2016/05/09 | 325 | 329 | 322 | 326 | 319,000 |
2016/05/06 | 329 | 332 | 319 | 323 | 635,000 |
2016/05/02 | 325 | 330 | 318 | 323 | 783,000 |
2016/04/28 | 371 | 374 | 338 | 340 | 806,000 |
2016/04/27 | 363 | 368 | 359 | 365 | 508,000 |
2016/04/26 | 363 | 365 | 354 | 360 | 542,000 |
2016/04/25 | 363 | 366 | 347 | 366 | 372,000 |
2016/04/22 | 351 | 364 | 348 | 363 | 787,000 |
2016/04/21 | 354 | 354 | 345 | 350 | 378,000 |
2016/04/20 | 350 | 352 | 341 | 344 | 451,000 |
2016/04/19 | 343 | 350 | 341 | 347 | 481,000 |
2016/04/18 | 331 | 335 | 329 | 331 | 582,000 |
2016/04/15 | 343 | 350 | 341 | 347 | 507,000 |
2016/04/14 | 343 | 349 | 339 | 349 | 513,000 |
2016/04/13 | 330 | 337 | 328 | 337 | 410,000 |
2016/04/12 | 316 | 330 | 315 | 328 | 592,000 |
2016/04/11 | 316 | 318 | 310 | 314 | 481,000 |
2016/04/08 | 311 | 327 | 306 | 321 | 881,000 |
2016/04/07 | 316 | 322 | 314 | 319 | 487,000 |
2016/04/06 | 318 | 322 | 314 | 315 | 419,000 |
2016/04/05 | 328 | 328 | 318 | 319 | 564,000 |
2016/04/04 | 329 | 339 | 325 | 331 | 635,000 |
2016/04/01 | 342 | 342 | 325 | 327 | 716,000 |
2016/03/31 | 342 | 351 | 340 | 340 | 516,000 |
2016/03/30 | 350 | 350 | 340 | 342 | 375,000 |
2016/03/29 | 345 | 352 | 345 | 350 | 415,000 |
2016/03/28 | 347 | 351 | 344 | 350 | 616,000 |
2016/03/25 | 340 | 344 | 334 | 343 | 780,000 |
2016/03/24 | 350 | 352 | 340 | 340 | 790,000 |
2016/03/23 | 358 | 362 | 350 | 353 | 553,000 |
2016/03/22 | 356 | 361 | 350 | 358 | 559,000 |
2016/03/18 | 364 | 367 | 350 | 356 | 709,000 |
2016/03/17 | 359 | 365 | 357 | 361 | 498,000 |
2016/03/16 | 367 | 370 | 357 | 358 | 535,000 |
2016/03/15 | 367 | 374 | 363 | 372 | 619,000 |
2016/03/14 | 363 | 372 | 363 | 368 | 528,000 |
2016/03/11 | 348 | 361 | 348 | 359 | 767,000 |
2016/03/10 | 349 | 356 | 346 | 352 | 482,000 |
2016/03/09 | 350 | 351 | 343 | 346 | 449,000 |
2016/03/08 | 363 | 366 | 352 | 357 | 526,000 |
2016/03/07 | 362 | 367 | 361 | 365 | 368,000 |
2016/03/04 | 356 | 362 | 350 | 360 | 688,000 |
2016/03/03 | 350 | 363 | 349 | 353 | 993,000 |
2016/03/02 | 348 | 352 | 347 | 350 | 747,000 |
2016/03/01 | 351 | 353 | 340 | 344 | 840,000 |
2016/02/29 | 352 | 359 | 352 | 352 | 719,000 |
2016/02/26 | 355 | 357 | 344 | 346 | 487,000 |
2016/02/25 | 344 | 359 | 344 | 351 | 526,000 |
2016/02/24 | 338 | 353 | 336 | 341 | 567,000 |
2016/02/23 | 350 | 353 | 340 | 341 | 345,000 |
2016/02/22 | 344 | 348 | 341 | 343 | 253,000 |
2016/02/19 | 353 | 356 | 346 | 348 | 477,000 |
2016/02/18 | 360 | 365 | 351 | 356 | 735,000 |
2016/02/17 | 353 | 358 | 343 | 349 | 611,000 |
2016/02/16 | 349 | 360 | 346 | 350 | 809,000 |
2016/02/15 | 344 | 353 | 339 | 350 | 640,000 |
2016/02/12 | 331 | 340 | 324 | 326 | 1,230,000 |
2016/02/10 | 359 | 363 | 338 | 344 | 1,191,000 |
2016/02/09 | 362 | 362 | 348 | 358 | 1,009,000 |
2016/02/08 | 389 | 389 | 372 | 378 | 867,000 |
2016/02/05 | 380 | 384 | 371 | 373 | 536,000 |
2016/02/04 | 384 | 390 | 381 | 381 | 626,000 |
2016/02/03 | 395 | 395 | 384 | 387 | 776,000 |
2016/02/02 | 396 | 418 | 395 | 401 | 1,061,000 |
2016/02/01 | 424 | 426 | 393 | 397 | 1,074,000 |
2016/01/29 | 423 | 430 | 400 | 418 | 947,000 |
2016/01/28 | 421 | 425 | 417 | 418 | 463,000 |
2016/01/27 | 417 | 424 | 415 | 423 | 809,000 |
2016/01/26 | 410 | 413 | 401 | 406 | 558,000 |
2016/01/25 | 420 | 422 | 412 | 416 | 570,000 |
2016/01/22 | 410 | 417 | 399 | 417 | 728,000 |
2016/01/21 | 408 | 418 | 396 | 396 | 582,000 |
2016/01/20 | 425 | 425 | 409 | 409 | 773,000 |
2016/01/19 | 428 | 433 | 421 | 425 | 629,000 |
2016/01/18 | 430 | 431 | 422 | 429 | 569,000 |
2016/01/15 | 447 | 447 | 434 | 438 | 405,000 |
2016/01/14 | 439 | 443 | 429 | 441 | 596,000 |
2016/01/13 | 442 | 451 | 442 | 449 | 584,000 |
2016/01/12 | 447 | 450 | 438 | 438 | 575,000 |
2016/01/08 | 458 | 463 | 450 | 452 | 507,000 |
2016/01/07 | 470 | 476 | 459 | 461 | 639,000 |
2016/01/06 | 479 | 481 | 469 | 473 | 482,000 |
2016/01/05 | 473 | 483 | 468 | 477 | 496,000 |
2016/01/04 | 483 | 486 | 471 | 472 | 565,000 |