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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,820 | 2,874 | 2,820 | 2,849 | 104,700 |
| 2017/12/28 | 2,811 | 2,830 | 2,804 | 2,812 | 134,800 |
| 2017/12/27 | 2,814 | 2,830 | 2,806 | 2,812 | 83,600 |
| 2017/12/26 | 2,820 | 2,830 | 2,803 | 2,804 | 272,200 |
| 2017/12/25 | 2,836 | 2,837 | 2,805 | 2,809 | 118,500 |
| 2017/12/22 | 2,869 | 2,892 | 2,831 | 2,836 | 148,400 |
| 2017/12/21 | 2,903 | 2,913 | 2,864 | 2,867 | 115,400 |
| 2017/12/20 | 2,873 | 2,945 | 2,873 | 2,922 | 126,100 |
| 2017/12/19 | 2,886 | 2,902 | 2,872 | 2,881 | 85,800 |
| 2017/12/18 | 2,870 | 2,892 | 2,865 | 2,880 | 150,400 |
| 2017/12/15 | 2,914 | 2,918 | 2,863 | 2,875 | 160,000 |
| 2017/12/14 | 2,940 | 2,952 | 2,902 | 2,917 | 115,200 |
| 2017/12/13 | 2,910 | 2,964 | 2,910 | 2,953 | 144,900 |
| 2017/12/12 | 2,868 | 2,917 | 2,862 | 2,906 | 144,800 |
| 2017/12/11 | 2,831 | 2,860 | 2,828 | 2,859 | 98,700 |
| 2017/12/08 | 2,789 | 2,835 | 2,789 | 2,825 | 150,000 |
| 2017/12/07 | 2,819 | 2,824 | 2,790 | 2,796 | 128,900 |
| 2017/12/06 | 2,839 | 2,839 | 2,791 | 2,797 | 144,000 |
| 2017/12/05 | 2,826 | 2,856 | 2,820 | 2,854 | 83,200 |
| 2017/12/04 | 2,869 | 2,869 | 2,824 | 2,826 | 104,500 |
| 2017/12/01 | 2,905 | 2,910 | 2,867 | 2,871 | 100,800 |
| 2017/11/30 | 2,845 | 2,887 | 2,844 | 2,881 | 172,600 |
| 2017/11/29 | 2,790 | 2,845 | 2,788 | 2,823 | 125,900 |
| 2017/11/28 | 2,809 | 2,814 | 2,773 | 2,777 | 189,600 |
| 2017/11/27 | 2,815 | 2,830 | 2,804 | 2,810 | 73,900 |
| 2017/11/24 | 2,821 | 2,822 | 2,804 | 2,815 | 95,900 |
| 2017/11/22 | 2,832 | 2,837 | 2,817 | 2,825 | 94,800 |
| 2017/11/21 | 2,850 | 2,852 | 2,820 | 2,829 | 86,800 |
| 2017/11/20 | 2,852 | 2,852 | 2,817 | 2,828 | 143,300 |
| 2017/11/17 | 2,879 | 2,880 | 2,830 | 2,841 | 213,000 |
| 2017/11/16 | 2,852 | 2,878 | 2,832 | 2,853 | 257,600 |
| 2017/11/15 | 2,900 | 2,901 | 2,853 | 2,879 | 204,600 |
| 2017/11/14 | 2,982 | 2,992 | 2,908 | 2,919 | 160,700 |
| 2017/11/13 | 3,050 | 3,065 | 2,985 | 2,992 | 166,400 |
| 2017/11/10 | 3,085 | 3,110 | 3,070 | 3,075 | 94,900 |
| 2017/11/09 | 3,145 | 3,170 | 3,090 | 3,130 | 137,600 |
| 2017/11/08 | 3,125 | 3,130 | 3,095 | 3,125 | 92,600 |
| 2017/11/07 | 3,105 | 3,145 | 3,090 | 3,145 | 105,400 |
| 2017/11/06 | 3,215 | 3,215 | 3,115 | 3,125 | 123,700 |
| 2017/11/02 | 3,210 | 3,230 | 3,190 | 3,215 | 82,300 |
| 2017/11/01 | 3,235 | 3,240 | 3,205 | 3,220 | 142,300 |
| 2017/10/31 | 3,235 | 3,245 | 3,220 | 3,225 | 102,000 |
| 2017/10/30 | 3,205 | 3,265 | 3,200 | 3,255 | 355,900 |
| 2017/10/27 | 3,150 | 3,220 | 3,145 | 3,205 | 118,400 |
| 2017/10/26 | 3,195 | 3,220 | 3,145 | 3,160 | 163,400 |
| 2017/10/25 | 3,220 | 3,255 | 3,205 | 3,220 | 163,200 |
| 2017/10/24 | 3,200 | 3,220 | 3,190 | 3,220 | 104,700 |
| 2017/10/23 | 3,185 | 3,215 | 3,170 | 3,205 | 114,200 |
| 2017/10/20 | 3,170 | 3,190 | 3,150 | 3,165 | 85,400 |
| 2017/10/19 | 3,185 | 3,195 | 3,175 | 3,185 | 77,000 |
| 2017/10/18 | 3,165 | 3,185 | 3,160 | 3,180 | 83,200 |
| 2017/10/17 | 3,195 | 3,195 | 3,165 | 3,180 | 72,800 |
| 2017/10/16 | 3,125 | 3,195 | 3,120 | 3,185 | 141,600 |
| 2017/10/13 | 3,120 | 3,130 | 3,080 | 3,120 | 108,900 |
| 2017/10/12 | 3,175 | 3,175 | 3,125 | 3,125 | 100,200 |
| 2017/10/11 | 3,170 | 3,175 | 3,155 | 3,165 | 60,700 |
| 2017/10/10 | 3,155 | 3,170 | 3,140 | 3,165 | 92,700 |
| 2017/10/06 | 3,125 | 3,155 | 3,120 | 3,145 | 107,000 |
| 2017/10/05 | 3,115 | 3,125 | 3,105 | 3,120 | 43,700 |
| 2017/10/04 | 3,145 | 3,150 | 3,115 | 3,125 | 113,400 |
| 2017/10/03 | 3,140 | 3,145 | 3,115 | 3,145 | 64,000 |
| 2017/10/02 | 3,150 | 3,150 | 3,110 | 3,130 | 84,600 |
| 2017/09/29 | 3,140 | 3,150 | 3,130 | 3,150 | 86,300 |
| 2017/09/28 | 3,105 | 3,145 | 3,095 | 3,145 | 129,800 |
| 2017/09/27 | 3,090 | 3,100 | 3,050 | 3,090 | 275,900 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 308 | 310 | 307 | 310 | 659,000 |
| 2017/09/25 | 309 | 310 | 307 | 308 | 668,000 |
| 2017/09/22 | 304 | 308 | 304 | 307 | 1,179,000 |
| 2017/09/21 | 305 | 308 | 304 | 304 | 924,000 |
| 2017/09/20 | 303 | 305 | 302 | 303 | 1,016,000 |
| 2017/09/19 | 299 | 304 | 298 | 303 | 1,379,000 |
| 2017/09/15 | 293 | 296 | 293 | 295 | 1,168,000 |
| 2017/09/14 | 293 | 297 | 292 | 293 | 943,000 |
| 2017/09/13 | 291 | 294 | 291 | 294 | 846,000 |
| 2017/09/12 | 288 | 291 | 287 | 290 | 862,000 |
| 2017/09/11 | 286 | 289 | 286 | 286 | 531,000 |
| 2017/09/08 | 289 | 289 | 283 | 285 | 1,971,000 |
| 2017/09/07 | 289 | 292 | 289 | 291 | 752,000 |
| 2017/09/06 | 290 | 291 | 288 | 289 | 939,000 |
| 2017/09/05 | 293 | 294 | 291 | 291 | 579,000 |
| 2017/09/04 | 296 | 297 | 292 | 293 | 1,129,000 |
| 2017/09/01 | 298 | 298 | 294 | 297 | 1,063,000 |
| 2017/08/31 | 294 | 299 | 293 | 297 | 1,745,000 |
| 2017/08/30 | 293 | 294 | 292 | 294 | 821,000 |
| 2017/08/29 | 292 | 295 | 290 | 294 | 1,361,000 |
| 2017/08/28 | 290 | 292 | 289 | 291 | 1,136,000 |
| 2017/08/25 | 291 | 293 | 290 | 290 | 1,243,000 |
| 2017/08/24 | 290 | 292 | 289 | 291 | 1,179,000 |
| 2017/08/23 | 295 | 296 | 290 | 290 | 846,000 |
| 2017/08/22 | 292 | 293 | 290 | 291 | 745,000 |
| 2017/08/21 | 294 | 294 | 291 | 292 | 901,000 |
| 2017/08/18 | 296 | 296 | 293 | 294 | 1,682,000 |
| 2017/08/17 | 298 | 299 | 295 | 298 | 1,428,000 |
| 2017/08/16 | 300 | 300 | 296 | 298 | 1,818,000 |
| 2017/08/15 | 305 | 306 | 301 | 301 | 792,000 |
| 2017/08/14 | 311 | 311 | 300 | 300 | 1,932,000 |
| 2017/08/10 | 311 | 314 | 311 | 312 | 1,164,000 |
| 2017/08/09 | 317 | 317 | 311 | 313 | 1,229,000 |
| 2017/08/08 | 319 | 319 | 315 | 317 | 371,000 |
| 2017/08/07 | 318 | 321 | 317 | 317 | 702,000 |
| 2017/08/04 | 318 | 318 | 317 | 318 | 573,000 |
| 2017/08/03 | 317 | 318 | 316 | 318 | 640,000 |
| 2017/08/02 | 322 | 322 | 318 | 318 | 912,000 |
| 2017/08/01 | 319 | 321 | 317 | 321 | 1,310,000 |
| 2017/07/31 | 313 | 319 | 313 | 319 | 1,334,000 |
| 2017/07/28 | 312 | 316 | 312 | 314 | 1,194,000 |
| 2017/07/27 | 314 | 315 | 312 | 314 | 1,542,000 |
| 2017/07/26 | 316 | 317 | 313 | 314 | 1,016,000 |
| 2017/07/25 | 315 | 316 | 313 | 315 | 817,000 |
| 2017/07/24 | 312 | 314 | 310 | 314 | 989,000 |
| 2017/07/21 | 315 | 315 | 312 | 313 | 835,000 |
| 2017/07/20 | 316 | 316 | 314 | 315 | 683,000 |
| 2017/07/19 | 314 | 316 | 312 | 314 | 1,021,000 |
| 2017/07/18 | 318 | 318 | 314 | 315 | 1,120,000 |
| 2017/07/14 | 317 | 320 | 317 | 319 | 818,000 |
| 2017/07/13 | 320 | 321 | 316 | 317 | 722,000 |
| 2017/07/12 | 323 | 323 | 320 | 320 | 945,000 |
| 2017/07/11 | 321 | 324 | 321 | 324 | 690,000 |
| 2017/07/10 | 325 | 325 | 322 | 322 | 857,000 |
| 2017/07/07 | 323 | 326 | 323 | 324 | 782,000 |
| 2017/07/06 | 324 | 327 | 322 | 325 | 1,526,000 |
| 2017/07/05 | 325 | 326 | 322 | 325 | 1,443,000 |
| 2017/07/04 | 326 | 326 | 323 | 324 | 906,000 |
| 2017/07/03 | 326 | 326 | 321 | 323 | 898,000 |
| 2017/06/30 | 325 | 326 | 323 | 324 | 1,363,000 |
| 2017/06/29 | 321 | 325 | 320 | 325 | 1,333,000 |
| 2017/06/28 | 319 | 321 | 318 | 321 | 859,000 |
| 2017/06/27 | 318 | 321 | 318 | 319 | 539,000 |
| 2017/06/26 | 320 | 320 | 318 | 318 | 684,000 |
| 2017/06/23 | 322 | 322 | 318 | 320 | 1,145,000 |
| 2017/06/22 | 322 | 323 | 320 | 322 | 529,000 |
| 2017/06/21 | 326 | 326 | 322 | 322 | 708,000 |
| 2017/06/20 | 327 | 329 | 325 | 326 | 1,176,000 |
| 2017/06/19 | 324 | 325 | 323 | 325 | 585,000 |
| 2017/06/16 | 325 | 327 | 323 | 325 | 1,250,000 |
| 2017/06/15 | 324 | 325 | 320 | 322 | 894,000 |
| 2017/06/14 | 323 | 326 | 323 | 324 | 887,000 |
| 2017/06/13 | 319 | 323 | 318 | 322 | 809,000 |
| 2017/06/12 | 323 | 327 | 320 | 320 | 991,000 |
| 2017/06/09 | 320 | 324 | 319 | 322 | 1,636,000 |
| 2017/06/08 | 317 | 322 | 317 | 320 | 1,145,000 |
| 2017/06/07 | 315 | 319 | 315 | 319 | 797,000 |
| 2017/06/06 | 318 | 321 | 317 | 318 | 1,056,000 |
| 2017/06/05 | 321 | 321 | 315 | 318 | 1,126,000 |
| 2017/06/02 | 319 | 325 | 318 | 324 | 1,651,000 |
| 2017/06/01 | 314 | 319 | 314 | 316 | 1,421,000 |
| 2017/05/31 | 311 | 312 | 310 | 312 | 1,347,000 |
| 2017/05/30 | 314 | 314 | 310 | 311 | 911,000 |
| 2017/05/29 | 315 | 316 | 314 | 314 | 347,000 |
| 2017/05/26 | 318 | 318 | 314 | 315 | 855,000 |
| 2017/05/25 | 316 | 320 | 315 | 318 | 968,000 |
| 2017/05/24 | 315 | 319 | 312 | 316 | 1,209,000 |
| 2017/05/23 | 312 | 315 | 310 | 313 | 1,473,000 |
| 2017/05/22 | 314 | 314 | 312 | 312 | 905,000 |
| 2017/05/19 | 313 | 314 | 310 | 313 | 1,218,000 |
| 2017/05/18 | 314 | 314 | 309 | 311 | 1,936,000 |
| 2017/05/17 | 322 | 323 | 319 | 319 | 1,325,000 |
| 2017/05/16 | 325 | 326 | 323 | 324 | 857,000 |
| 2017/05/15 | 323 | 325 | 320 | 324 | 1,349,000 |
| 2017/05/12 | 335 | 335 | 330 | 331 | 904,000 |
| 2017/05/11 | 335 | 336 | 331 | 334 | 1,303,000 |
| 2017/05/10 | 337 | 338 | 335 | 336 | 1,401,000 |
| 2017/05/09 | 336 | 337 | 334 | 336 | 866,000 |
| 2017/05/08 | 334 | 337 | 333 | 335 | 1,814,000 |
| 2017/05/02 | 328 | 333 | 327 | 332 | 1,693,000 |
| 2017/05/01 | 325 | 327 | 321 | 326 | 857,000 |
| 2017/04/28 | 330 | 332 | 323 | 325 | 1,588,000 |
| 2017/04/27 | 330 | 332 | 329 | 332 | 991,000 |
| 2017/04/26 | 328 | 332 | 327 | 331 | 1,317,000 |
| 2017/04/25 | 323 | 327 | 322 | 326 | 1,636,000 |
| 2017/04/24 | 323 | 326 | 321 | 324 | 898,000 |
| 2017/04/21 | 322 | 323 | 317 | 320 | 1,478,000 |
| 2017/04/20 | 313 | 321 | 313 | 318 | 1,659,000 |
| 2017/04/19 | 309 | 315 | 307 | 313 | 2,123,000 |
| 2017/04/18 | 310 | 315 | 310 | 312 | 1,445,000 |
| 2017/04/17 | 306 | 308 | 305 | 307 | 2,236,000 |
| 2017/04/14 | 307 | 310 | 304 | 309 | 1,893,000 |
| 2017/04/13 | 308 | 310 | 306 | 309 | 1,324,000 |
| 2017/04/12 | 310 | 312 | 309 | 311 | 1,479,000 |
| 2017/04/11 | 311 | 314 | 310 | 313 | 1,276,000 |
| 2017/04/10 | 310 | 315 | 310 | 313 | 1,282,000 |
| 2017/04/07 | 309 | 315 | 308 | 309 | 2,279,000 |
| 2017/04/06 | 310 | 311 | 306 | 309 | 2,488,000 |
| 2017/04/05 | 317 | 318 | 310 | 312 | 2,313,000 |
| 2017/04/04 | 324 | 324 | 314 | 315 | 4,489,000 |
| 2017/04/03 | 331 | 331 | 324 | 326 | 2,446,000 |
| 2017/03/31 | 337 | 338 | 331 | 331 | 3,323,000 |
| 2017/03/30 | 334 | 336 | 332 | 335 | 3,582,000 |
| 2017/03/29 | 337 | 339 | 334 | 337 | 1,970,000 |
| 2017/03/28 | 339 | 340 | 337 | 340 | 2,355,000 |
| 2017/03/27 | 335 | 338 | 331 | 338 | 2,511,000 |
| 2017/03/24 | 331 | 339 | 331 | 337 | 1,724,000 |
| 2017/03/23 | 335 | 335 | 330 | 331 | 2,891,000 |
| 2017/03/22 | 342 | 342 | 335 | 336 | 4,597,000 |
| 2017/03/21 | 346 | 348 | 344 | 344 | 3,784,000 |
| 2017/03/17 | 345 | 348 | 344 | 345 | 3,370,000 |
| 2017/03/16 | 345 | 346 | 340 | 344 | 5,117,000 |
| 2017/03/15 | 346 | 348 | 345 | 347 | 2,823,000 |
| 2017/03/14 | 347 | 348 | 345 | 346 | 2,084,000 |
| 2017/03/13 | 348 | 349 | 346 | 348 | 3,060,000 |
| 2017/03/10 | 347 | 348 | 345 | 348 | 7,298,000 |
| 2017/03/09 | 346 | 353 | 344 | 344 | 35,108,000 |
| 2017/03/08 | 345 | 346 | 343 | 344 | 6,905,000 |
| 2017/03/07 | 345 | 346 | 344 | 346 | 3,266,000 |
| 2017/03/06 | 344 | 347 | 342 | 346 | 5,526,000 |
| 2017/03/03 | 349 | 350 | 344 | 344 | 8,495,000 |
| 2017/03/02 | 351 | 352 | 347 | 349 | 15,646,000 |
| 2017/03/01 | 369 | 369 | 353 | 355 | 15,074,000 |
| 2017/02/28 | 369 | 377 | 368 | 368 | 4,024,000 |
| 2017/02/27 | 373 | 378 | 367 | 369 | 4,123,000 |
| 2017/02/24 | 391 | 391 | 382 | 384 | 3,230,000 |
| 2017/02/23 | 400 | 400 | 391 | 393 | 2,191,000 |
| 2017/02/22 | 401 | 402 | 399 | 402 | 1,739,000 |
| 2017/02/21 | 405 | 408 | 401 | 404 | 3,934,000 |
| 2017/02/20 | 449 | 453 | 446 | 453 | 348,000 |
| 2017/02/17 | 453 | 455 | 450 | 452 | 390,000 |
| 2017/02/16 | 454 | 460 | 452 | 456 | 373,000 |
| 2017/02/15 | 453 | 457 | 451 | 454 | 336,000 |
| 2017/02/14 | 455 | 458 | 445 | 445 | 449,000 |
| 2017/02/13 | 470 | 470 | 449 | 451 | 700,000 |
| 2017/02/10 | 454 | 468 | 454 | 468 | 388,000 |
| 2017/02/09 | 450 | 452 | 448 | 449 | 186,000 |
| 2017/02/08 | 451 | 456 | 450 | 455 | 233,000 |
| 2017/02/07 | 448 | 456 | 446 | 452 | 324,000 |
| 2017/02/06 | 459 | 463 | 453 | 453 | 308,000 |
| 2017/02/03 | 434 | 457 | 432 | 453 | 665,000 |
| 2017/02/02 | 448 | 449 | 431 | 434 | 531,000 |
| 2017/02/01 | 431 | 445 | 431 | 443 | 431,000 |
| 2017/01/31 | 440 | 443 | 436 | 437 | 343,000 |
| 2017/01/30 | 449 | 451 | 442 | 448 | 279,000 |
| 2017/01/27 | 450 | 453 | 449 | 450 | 332,000 |
| 2017/01/26 | 443 | 448 | 442 | 447 | 554,000 |
| 2017/01/25 | 441 | 445 | 438 | 439 | 242,000 |
| 2017/01/24 | 440 | 440 | 431 | 434 | 512,000 |
| 2017/01/23 | 447 | 449 | 444 | 444 | 204,000 |
| 2017/01/20 | 454 | 457 | 450 | 454 | 363,000 |
| 2017/01/19 | 450 | 456 | 446 | 452 | 456,000 |
| 2017/01/18 | 438 | 442 | 433 | 442 | 558,000 |
| 2017/01/17 | 448 | 448 | 440 | 443 | 463,000 |
| 2017/01/16 | 457 | 457 | 449 | 451 | 251,000 |
| 2017/01/13 | 449 | 459 | 449 | 458 | 364,000 |
| 2017/01/12 | 458 | 459 | 450 | 457 | 433,000 |
| 2017/01/11 | 460 | 464 | 460 | 463 | 248,000 |
| 2017/01/10 | 465 | 466 | 459 | 461 | 333,000 |
| 2017/01/06 | 460 | 469 | 458 | 468 | 419,000 |
| 2017/01/05 | 475 | 477 | 464 | 468 | 564,000 |
| 2017/01/04 | 458 | 473 | 458 | 473 | 558,000 |