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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,873 | 1,891 | 1,860 | 1,879 | 58,900 |
| 2022/12/29 | 1,878 | 1,878 | 1,839 | 1,866 | 87,500 |
| 2022/12/28 | 1,870 | 1,892 | 1,860 | 1,883 | 111,100 |
| 2022/12/27 | 1,849 | 1,875 | 1,838 | 1,875 | 87,600 |
| 2022/12/26 | 1,853 | 1,855 | 1,817 | 1,829 | 69,100 |
| 2022/12/23 | 1,815 | 1,853 | 1,815 | 1,853 | 119,300 |
| 2022/12/22 | 1,790 | 1,822 | 1,772 | 1,820 | 138,300 |
| 2022/12/21 | 1,820 | 1,863 | 1,780 | 1,780 | 208,200 |
| 2022/12/20 | 1,736 | 1,821 | 1,734 | 1,800 | 264,000 |
| 2022/12/19 | 1,720 | 1,736 | 1,719 | 1,728 | 107,400 |
| 2022/12/16 | 1,735 | 1,748 | 1,715 | 1,720 | 167,300 |
| 2022/12/15 | 1,719 | 1,735 | 1,719 | 1,735 | 45,800 |
| 2022/12/14 | 1,722 | 1,726 | 1,720 | 1,720 | 47,000 |
| 2022/12/13 | 1,732 | 1,732 | 1,723 | 1,726 | 43,900 |
| 2022/12/12 | 1,728 | 1,734 | 1,719 | 1,719 | 50,500 |
| 2022/12/09 | 1,719 | 1,738 | 1,719 | 1,723 | 78,800 |
| 2022/12/08 | 1,747 | 1,747 | 1,716 | 1,738 | 91,000 |
| 2022/12/07 | 1,728 | 1,765 | 1,727 | 1,749 | 77,500 |
| 2022/12/06 | 1,728 | 1,739 | 1,726 | 1,730 | 60,100 |
| 2022/12/05 | 1,746 | 1,748 | 1,727 | 1,735 | 84,300 |
| 2022/12/02 | 1,784 | 1,784 | 1,738 | 1,748 | 124,900 |
| 2022/12/01 | 1,842 | 1,842 | 1,800 | 1,800 | 75,700 |
| 2022/11/30 | 1,850 | 1,855 | 1,831 | 1,844 | 135,100 |
| 2022/11/29 | 1,839 | 1,866 | 1,822 | 1,851 | 88,100 |
| 2022/11/28 | 1,860 | 1,874 | 1,838 | 1,853 | 142,300 |
| 2022/11/25 | 1,800 | 1,843 | 1,790 | 1,842 | 193,400 |
| 2022/11/24 | 1,786 | 1,808 | 1,785 | 1,800 | 156,600 |
| 2022/11/22 | 1,750 | 1,775 | 1,749 | 1,773 | 85,500 |
| 2022/11/21 | 1,727 | 1,748 | 1,725 | 1,748 | 99,000 |
| 2022/11/18 | 1,739 | 1,747 | 1,724 | 1,726 | 131,000 |
| 2022/11/17 | 1,710 | 1,735 | 1,710 | 1,735 | 104,800 |
| 2022/11/16 | 1,716 | 1,722 | 1,706 | 1,713 | 111,100 |
| 2022/11/15 | 1,721 | 1,736 | 1,717 | 1,717 | 52,300 |
| 2022/11/14 | 1,725 | 1,741 | 1,716 | 1,721 | 81,900 |
| 2022/11/11 | 1,748 | 1,749 | 1,731 | 1,731 | 86,200 |
| 2022/11/10 | 1,730 | 1,743 | 1,729 | 1,740 | 35,200 |
| 2022/11/09 | 1,732 | 1,744 | 1,730 | 1,744 | 51,900 |
| 2022/11/08 | 1,719 | 1,735 | 1,716 | 1,730 | 62,500 |
| 2022/11/07 | 1,739 | 1,739 | 1,717 | 1,721 | 70,600 |
| 2022/11/04 | 1,722 | 1,736 | 1,715 | 1,715 | 96,200 |
| 2022/11/02 | 1,731 | 1,740 | 1,724 | 1,736 | 148,400 |
| 2022/11/01 | 1,756 | 1,757 | 1,733 | 1,734 | 82,600 |
| 2022/10/31 | 1,748 | 1,760 | 1,742 | 1,755 | 65,200 |
| 2022/10/28 | 1,730 | 1,750 | 1,730 | 1,739 | 158,400 |
| 2022/10/27 | 1,800 | 1,800 | 1,741 | 1,742 | 107,200 |
| 2022/10/26 | 1,780 | 1,807 | 1,777 | 1,807 | 123,200 |
| 2022/10/25 | 1,780 | 1,782 | 1,768 | 1,769 | 64,400 |
| 2022/10/24 | 1,769 | 1,776 | 1,756 | 1,772 | 79,400 |
| 2022/10/21 | 1,754 | 1,762 | 1,743 | 1,754 | 64,100 |
| 2022/10/20 | 1,743 | 1,764 | 1,743 | 1,762 | 48,100 |
| 2022/10/19 | 1,761 | 1,770 | 1,749 | 1,770 | 54,300 |
| 2022/10/18 | 1,755 | 1,765 | 1,747 | 1,759 | 82,000 |
| 2022/10/17 | 1,740 | 1,753 | 1,734 | 1,737 | 59,900 |
| 2022/10/14 | 1,745 | 1,767 | 1,738 | 1,754 | 107,300 |
| 2022/10/13 | 1,720 | 1,731 | 1,718 | 1,726 | 67,900 |
| 2022/10/12 | 1,726 | 1,743 | 1,724 | 1,731 | 58,400 |
| 2022/10/11 | 1,725 | 1,749 | 1,725 | 1,737 | 159,300 |
| 2022/10/07 | 1,716 | 1,721 | 1,709 | 1,719 | 60,200 |
| 2022/10/06 | 1,732 | 1,744 | 1,728 | 1,728 | 80,600 |
| 2022/10/05 | 1,721 | 1,738 | 1,717 | 1,723 | 91,900 |
| 2022/10/04 | 1,703 | 1,726 | 1,703 | 1,721 | 168,800 |
| 2022/10/03 | 1,704 | 1,708 | 1,681 | 1,688 | 96,300 |
| 2022/09/30 | 1,705 | 1,721 | 1,705 | 1,713 | 104,100 |
| 2022/09/29 | 1,710 | 1,723 | 1,699 | 1,720 | 102,200 |
| 2022/09/28 | 1,700 | 1,719 | 1,692 | 1,719 | 134,500 |
| 2022/09/27 | 1,717 | 1,720 | 1,706 | 1,706 | 89,100 |
| 2022/09/26 | 1,732 | 1,732 | 1,704 | 1,709 | 103,600 |
| 2022/09/22 | 1,747 | 1,747 | 1,731 | 1,738 | 77,500 |
| 2022/09/21 | 1,752 | 1,769 | 1,752 | 1,757 | 86,500 |
| 2022/09/20 | 1,754 | 1,766 | 1,748 | 1,766 | 119,100 |
| 2022/09/16 | 1,713 | 1,745 | 1,713 | 1,744 | 130,700 |
| 2022/09/15 | 1,719 | 1,719 | 1,707 | 1,717 | 55,600 |
| 2022/09/14 | 1,704 | 1,718 | 1,701 | 1,712 | 103,000 |
| 2022/09/13 | 1,720 | 1,727 | 1,718 | 1,720 | 40,700 |
| 2022/09/12 | 1,723 | 1,725 | 1,714 | 1,722 | 73,000 |
| 2022/09/09 | 1,696 | 1,719 | 1,696 | 1,717 | 146,500 |
| 2022/09/08 | 1,705 | 1,711 | 1,701 | 1,708 | 119,100 |
| 2022/09/07 | 1,714 | 1,720 | 1,688 | 1,696 | 199,500 |
| 2022/09/06 | 1,722 | 1,729 | 1,717 | 1,719 | 81,900 |
| 2022/09/05 | 1,719 | 1,722 | 1,713 | 1,718 | 51,500 |
| 2022/09/02 | 1,722 | 1,723 | 1,711 | 1,722 | 67,600 |
| 2022/09/01 | 1,723 | 1,729 | 1,710 | 1,717 | 114,400 |
| 2022/08/31 | 1,728 | 1,740 | 1,727 | 1,729 | 82,400 |
| 2022/08/30 | 1,732 | 1,744 | 1,732 | 1,741 | 38,800 |
| 2022/08/29 | 1,733 | 1,735 | 1,725 | 1,733 | 77,100 |
| 2022/08/26 | 1,749 | 1,753 | 1,741 | 1,745 | 34,400 |
| 2022/08/25 | 1,736 | 1,749 | 1,732 | 1,742 | 44,100 |
| 2022/08/24 | 1,737 | 1,746 | 1,734 | 1,735 | 37,800 |
| 2022/08/23 | 1,736 | 1,738 | 1,726 | 1,733 | 64,100 |
| 2022/08/22 | 1,732 | 1,750 | 1,728 | 1,750 | 43,900 |
| 2022/08/19 | 1,762 | 1,762 | 1,741 | 1,743 | 52,700 |
| 2022/08/18 | 1,762 | 1,775 | 1,747 | 1,750 | 69,400 |
| 2022/08/17 | 1,762 | 1,780 | 1,762 | 1,775 | 84,700 |
| 2022/08/16 | 1,757 | 1,762 | 1,749 | 1,751 | 55,200 |
| 2022/08/15 | 1,756 | 1,756 | 1,744 | 1,753 | 48,000 |
| 2022/08/12 | 1,747 | 1,764 | 1,744 | 1,748 | 94,700 |
| 2022/08/10 | 1,715 | 1,728 | 1,715 | 1,728 | 38,400 |
| 2022/08/09 | 1,742 | 1,746 | 1,716 | 1,716 | 69,100 |
| 2022/08/08 | 1,748 | 1,750 | 1,733 | 1,741 | 80,400 |
| 2022/08/05 | 1,717 | 1,724 | 1,711 | 1,718 | 66,000 |
| 2022/08/04 | 1,734 | 1,734 | 1,708 | 1,719 | 74,300 |
| 2022/08/03 | 1,737 | 1,737 | 1,719 | 1,722 | 61,600 |
| 2022/08/02 | 1,757 | 1,765 | 1,730 | 1,735 | 73,300 |
| 2022/08/01 | 1,746 | 1,769 | 1,743 | 1,769 | 73,100 |
| 2022/07/29 | 1,755 | 1,755 | 1,737 | 1,739 | 43,800 |
| 2022/07/28 | 1,763 | 1,765 | 1,744 | 1,761 | 62,600 |
| 2022/07/27 | 1,755 | 1,767 | 1,752 | 1,761 | 69,000 |
| 2022/07/26 | 1,751 | 1,767 | 1,751 | 1,754 | 74,000 |
| 2022/07/25 | 1,744 | 1,755 | 1,742 | 1,743 | 30,900 |
| 2022/07/22 | 1,747 | 1,759 | 1,744 | 1,749 | 60,100 |
| 2022/07/21 | 1,736 | 1,757 | 1,734 | 1,756 | 54,400 |
| 2022/07/20 | 1,750 | 1,753 | 1,733 | 1,738 | 117,300 |
| 2022/07/19 | 1,722 | 1,722 | 1,708 | 1,718 | 65,700 |
| 2022/07/15 | 1,709 | 1,715 | 1,694 | 1,704 | 104,100 |
| 2022/07/14 | 1,722 | 1,728 | 1,708 | 1,713 | 83,400 |
| 2022/07/13 | 1,737 | 1,744 | 1,728 | 1,732 | 63,500 |
| 2022/07/12 | 1,742 | 1,746 | 1,722 | 1,722 | 78,300 |
| 2022/07/11 | 1,740 | 1,758 | 1,736 | 1,751 | 111,500 |
| 2022/07/08 | 1,732 | 1,746 | 1,723 | 1,726 | 110,000 |
| 2022/07/07 | 1,721 | 1,738 | 1,713 | 1,733 | 122,300 |
| 2022/07/06 | 1,725 | 1,737 | 1,705 | 1,707 | 110,900 |
| 2022/07/05 | 1,736 | 1,736 | 1,713 | 1,729 | 89,600 |
| 2022/07/04 | 1,732 | 1,735 | 1,721 | 1,724 | 63,700 |
| 2022/07/01 | 1,723 | 1,732 | 1,710 | 1,715 | 110,700 |
| 2022/06/30 | 1,702 | 1,723 | 1,695 | 1,723 | 94,600 |
| 2022/06/29 | 1,705 | 1,720 | 1,695 | 1,705 | 242,700 |
| 2022/06/28 | 1,708 | 1,717 | 1,702 | 1,710 | 78,600 |
| 2022/06/27 | 1,729 | 1,735 | 1,701 | 1,714 | 82,400 |
| 2022/06/24 | 1,699 | 1,717 | 1,691 | 1,715 | 92,900 |
| 2022/06/23 | 1,701 | 1,715 | 1,701 | 1,703 | 63,300 |
| 2022/06/22 | 1,726 | 1,729 | 1,711 | 1,711 | 72,100 |
| 2022/06/21 | 1,701 | 1,723 | 1,701 | 1,713 | 68,200 |
| 2022/06/20 | 1,711 | 1,723 | 1,677 | 1,684 | 130,000 |
| 2022/06/17 | 1,702 | 1,713 | 1,698 | 1,700 | 193,900 |
| 2022/06/16 | 1,708 | 1,734 | 1,705 | 1,717 | 114,700 |
| 2022/06/15 | 1,711 | 1,723 | 1,707 | 1,707 | 91,600 |
| 2022/06/14 | 1,715 | 1,723 | 1,706 | 1,711 | 107,400 |
| 2022/06/13 | 1,708 | 1,732 | 1,707 | 1,728 | 75,400 |
| 2022/06/10 | 1,731 | 1,737 | 1,717 | 1,720 | 125,900 |
| 2022/06/09 | 1,742 | 1,763 | 1,737 | 1,745 | 73,900 |
| 2022/06/08 | 1,745 | 1,761 | 1,745 | 1,746 | 62,300 |
| 2022/06/07 | 1,753 | 1,770 | 1,744 | 1,744 | 84,600 |
| 2022/06/06 | 1,739 | 1,755 | 1,739 | 1,750 | 41,500 |
| 2022/06/03 | 1,772 | 1,772 | 1,748 | 1,749 | 46,000 |
| 2022/06/02 | 1,750 | 1,769 | 1,737 | 1,766 | 68,700 |
| 2022/06/01 | 1,731 | 1,755 | 1,727 | 1,750 | 102,600 |
| 2022/05/31 | 1,749 | 1,757 | 1,717 | 1,717 | 111,900 |
| 2022/05/30 | 1,721 | 1,754 | 1,721 | 1,744 | 208,000 |
| 2022/05/27 | 1,740 | 1,740 | 1,719 | 1,729 | 60,900 |
| 2022/05/26 | 1,728 | 1,741 | 1,721 | 1,721 | 65,400 |
| 2022/05/25 | 1,723 | 1,731 | 1,712 | 1,722 | 81,100 |
| 2022/05/24 | 1,738 | 1,739 | 1,716 | 1,717 | 105,700 |
| 2022/05/23 | 1,741 | 1,759 | 1,740 | 1,746 | 75,600 |
| 2022/05/20 | 1,732 | 1,732 | 1,710 | 1,725 | 111,500 |
| 2022/05/19 | 1,718 | 1,740 | 1,702 | 1,737 | 125,700 |
| 2022/05/18 | 1,746 | 1,756 | 1,731 | 1,753 | 113,400 |
| 2022/05/17 | 1,773 | 1,773 | 1,723 | 1,736 | 181,800 |
| 2022/05/16 | 1,840 | 1,844 | 1,771 | 1,773 | 155,000 |
| 2022/05/13 | 1,815 | 1,859 | 1,805 | 1,856 | 71,900 |
| 2022/05/12 | 1,866 | 1,875 | 1,827 | 1,827 | 78,300 |
| 2022/05/11 | 1,891 | 1,891 | 1,866 | 1,866 | 60,400 |
| 2022/05/10 | 1,901 | 1,915 | 1,880 | 1,912 | 53,300 |
| 2022/05/09 | 1,924 | 1,936 | 1,904 | 1,905 | 58,200 |
| 2022/05/06 | 1,944 | 1,953 | 1,931 | 1,943 | 73,200 |
| 2022/05/02 | 1,902 | 1,921 | 1,895 | 1,915 | 64,600 |
| 2022/04/28 | 1,852 | 1,909 | 1,844 | 1,906 | 82,200 |
| 2022/04/27 | 1,878 | 1,887 | 1,840 | 1,845 | 208,400 |
| 2022/04/26 | 1,897 | 1,915 | 1,889 | 1,889 | 61,700 |
| 2022/04/25 | 1,882 | 1,902 | 1,881 | 1,895 | 39,200 |
| 2022/04/22 | 1,943 | 1,945 | 1,912 | 1,920 | 48,700 |
| 2022/04/21 | 1,943 | 1,970 | 1,943 | 1,962 | 63,400 |
| 2022/04/20 | 1,924 | 1,950 | 1,913 | 1,943 | 74,000 |
| 2022/04/19 | 1,912 | 1,912 | 1,885 | 1,905 | 49,500 |
| 2022/04/18 | 1,892 | 1,919 | 1,881 | 1,908 | 57,300 |
| 2022/04/15 | 1,903 | 1,916 | 1,898 | 1,910 | 35,800 |
| 2022/04/14 | 1,873 | 1,910 | 1,873 | 1,903 | 34,200 |
| 2022/04/13 | 1,880 | 1,902 | 1,872 | 1,899 | 67,400 |
| 2022/04/12 | 1,888 | 1,907 | 1,866 | 1,873 | 55,100 |
| 2022/04/11 | 1,860 | 1,890 | 1,859 | 1,877 | 54,200 |
| 2022/04/08 | 1,864 | 1,868 | 1,847 | 1,862 | 92,000 |
| 2022/04/07 | 1,875 | 1,875 | 1,857 | 1,872 | 63,600 |
| 2022/04/06 | 1,900 | 1,919 | 1,881 | 1,888 | 60,700 |
| 2022/04/05 | 1,929 | 1,929 | 1,896 | 1,904 | 66,200 |
| 2022/04/04 | 1,892 | 1,924 | 1,887 | 1,922 | 57,000 |
| 2022/04/01 | 1,889 | 1,905 | 1,870 | 1,903 | 75,000 |
| 2022/03/31 | 1,929 | 1,937 | 1,901 | 1,904 | 84,100 |
| 2022/03/30 | 1,997 | 2,003 | 1,936 | 1,953 | 72,200 |
| 2022/03/29 | 2,009 | 2,021 | 1,991 | 2,013 | 114,600 |
| 2022/03/28 | 2,026 | 2,040 | 2,007 | 2,019 | 42,000 |
| 2022/03/25 | 2,016 | 2,027 | 2,007 | 2,018 | 43,800 |
| 2022/03/24 | 2,042 | 2,042 | 1,996 | 2,016 | 57,500 |
| 2022/03/23 | 2,055 | 2,072 | 2,044 | 2,065 | 68,000 |
| 2022/03/22 | 2,035 | 2,045 | 2,018 | 2,037 | 65,400 |
| 2022/03/18 | 2,033 | 2,036 | 2,006 | 2,009 | 116,400 |
| 2022/03/17 | 1,989 | 2,046 | 1,989 | 2,022 | 127,100 |
| 2022/03/16 | 2,031 | 2,037 | 1,969 | 1,981 | 163,700 |
| 2022/03/15 | 2,026 | 2,056 | 2,014 | 2,050 | 68,800 |
| 2022/03/14 | 2,024 | 2,038 | 2,007 | 2,016 | 55,600 |
| 2022/03/11 | 1,964 | 2,010 | 1,956 | 1,990 | 137,500 |
| 2022/03/10 | 1,963 | 1,994 | 1,949 | 1,979 | 91,500 |
| 2022/03/09 | 1,873 | 1,910 | 1,873 | 1,885 | 119,500 |
| 2022/03/08 | 1,900 | 1,907 | 1,855 | 1,873 | 115,400 |
| 2022/03/07 | 1,935 | 1,941 | 1,902 | 1,924 | 94,000 |
| 2022/03/04 | 1,970 | 1,986 | 1,955 | 1,955 | 72,000 |
| 2022/03/03 | 1,974 | 1,985 | 1,958 | 1,971 | 65,900 |
| 2022/03/02 | 1,961 | 1,985 | 1,935 | 1,935 | 77,200 |
| 2022/03/01 | 2,037 | 2,037 | 1,993 | 1,995 | 76,000 |
| 2022/02/28 | 1,986 | 2,043 | 1,986 | 2,036 | 65,600 |
| 2022/02/25 | 2,030 | 2,033 | 1,969 | 1,976 | 91,400 |
| 2022/02/24 | 2,020 | 2,051 | 2,018 | 2,051 | 56,400 |
| 2022/02/22 | 2,058 | 2,058 | 2,030 | 2,030 | 37,900 |
| 2022/02/21 | 2,052 | 2,063 | 2,037 | 2,055 | 24,500 |
| 2022/02/18 | 2,079 | 2,084 | 2,052 | 2,052 | 84,900 |
| 2022/02/17 | 2,107 | 2,115 | 2,078 | 2,107 | 44,800 |
| 2022/02/16 | 2,059 | 2,118 | 2,059 | 2,112 | 45,600 |
| 2022/02/15 | 2,122 | 2,122 | 2,049 | 2,054 | 87,200 |
| 2022/02/14 | 2,110 | 2,129 | 2,097 | 2,115 | 70,300 |
| 2022/02/10 | 2,150 | 2,151 | 2,120 | 2,141 | 80,300 |
| 2022/02/09 | 2,130 | 2,150 | 2,116 | 2,136 | 76,500 |
| 2022/02/08 | 2,111 | 2,129 | 2,098 | 2,128 | 114,700 |
| 2022/02/07 | 2,089 | 2,106 | 2,068 | 2,094 | 136,900 |
| 2022/02/04 | 2,070 | 2,096 | 2,066 | 2,090 | 86,900 |
| 2022/02/03 | 2,069 | 2,074 | 2,052 | 2,059 | 46,100 |
| 2022/02/02 | 2,038 | 2,071 | 2,037 | 2,071 | 104,300 |
| 2022/02/01 | 2,007 | 2,036 | 1,999 | 2,026 | 61,400 |
| 2022/01/31 | 2,000 | 2,025 | 1,986 | 2,018 | 71,900 |
| 2022/01/28 | 2,015 | 2,021 | 1,997 | 2,002 | 53,800 |
| 2022/01/27 | 2,007 | 2,016 | 1,977 | 1,994 | 77,000 |
| 2022/01/26 | 2,015 | 2,021 | 1,983 | 1,998 | 48,000 |
| 2022/01/25 | 1,993 | 2,017 | 1,969 | 2,012 | 83,400 |
| 2022/01/24 | 1,950 | 2,004 | 1,949 | 1,993 | 69,900 |
| 2022/01/21 | 1,958 | 1,960 | 1,914 | 1,960 | 89,800 |
| 2022/01/20 | 1,998 | 2,013 | 1,966 | 1,966 | 123,500 |
| 2022/01/19 | 1,999 | 2,010 | 1,975 | 1,996 | 109,700 |
| 2022/01/18 | 2,032 | 2,063 | 2,015 | 2,024 | 79,500 |
| 2022/01/17 | 2,025 | 2,049 | 2,005 | 2,030 | 63,500 |
| 2022/01/14 | 2,030 | 2,031 | 1,996 | 2,019 | 83,700 |
| 2022/01/13 | 2,029 | 2,054 | 2,022 | 2,027 | 97,700 |
| 2022/01/12 | 2,022 | 2,046 | 2,009 | 2,028 | 102,800 |
| 2022/01/11 | 1,970 | 2,012 | 1,951 | 2,012 | 133,100 |
| 2022/01/07 | 1,936 | 1,972 | 1,936 | 1,963 | 88,000 |
| 2022/01/06 | 1,937 | 1,955 | 1,921 | 1,927 | 84,600 |
| 2022/01/05 | 1,965 | 1,973 | 1,936 | 1,961 | 113,400 |
| 2022/01/04 | 1,956 | 1,963 | 1,932 | 1,952 | 94,700 |