8361 (株)大垣共立銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,271 | 2,290 | 2,239 | 2,285 | 172,100 | 2,285 |
| 2024-04-25 | 2,284 | 2,309 | 2,246 | 2,281 | 302,300 | 2,281 |
| 2024-04-24 | 2,238 | 2,262 | 2,226 | 2,226 | 141,400 | 2,226 |
| 2024-04-23 | 2,230 | 2,253 | 2,215 | 2,238 | 88,100 | 2,238 |
| 2024-04-22 | 2,203 | 2,227 | 2,188 | 2,224 | 111,900 | 2,224 |
| 2024-04-19 | 2,181 | 2,200 | 2,157 | 2,174 | 108,200 | 2,174 |
| 2024-04-18 | 2,116 | 2,189 | 2,116 | 2,181 | 118,300 | 2,181 |
| 2024-04-17 | 2,145 | 2,146 | 2,102 | 2,111 | 119,800 | 2,111 |
| 2024-04-16 | 2,195 | 2,205 | 2,143 | 2,143 | 120,300 | 2,143 |
| 2024-04-15 | 2,195 | 2,222 | 2,175 | 2,203 | 64,000 | 2,203 |
| 2024-04-12 | 2,195 | 2,225 | 2,183 | 2,224 | 145,000 | 2,224 |
| 2024-04-11 | 2,170 | 2,202 | 2,157 | 2,202 | 68,400 | 2,202 |
| 2024-04-10 | 2,181 | 2,205 | 2,177 | 2,177 | 135,900 | 2,177 |
| 2024-04-09 | 2,185 | 2,203 | 2,172 | 2,195 | 114,500 | 2,195 |
| 2024-04-08 | 2,159 | 2,178 | 2,149 | 2,177 | 60,100 | 2,177 |
| 2024-04-05 | 2,127 | 2,153 | 2,116 | 2,152 | 72,600 | 2,152 |
| 2024-04-04 | 2,139 | 2,158 | 2,131 | 2,151 | 91,000 | 2,151 |
| 2024-04-03 | 2,093 | 2,140 | 2,080 | 2,128 | 118,300 | 2,128 |
| 2024-04-02 | 2,149 | 2,160 | 2,103 | 2,113 | 142,800 | 2,113 |
| 2024-04-01 | 2,194 | 2,194 | 2,141 | 2,149 | 122,300 | 2,149 |
| 2024-03-29 | 2,177 | 2,194 | 2,161 | 2,183 | 108,500 | 2,183 |
| 2024-03-28 | 2,246 | 2,249 | 2,178 | 2,180 | 129,800 | 2,180 |
| 2024-03-27 | 2,264 | 2,288 | 2,260 | 2,276 | 128,800 | 2,276 |
| 2024-03-26 | 2,279 | 2,279 | 2,249 | 2,255 | 103,500 | 2,255 |
| 2024-03-25 | 2,358 | 2,358 | 2,279 | 2,279 | 162,400 | 2,279 |
| 2024-03-22 | 2,334 | 2,354 | 2,311 | 2,354 | 115,000 | 2,354 |
| 2024-03-21 | 2,278 | 2,344 | 2,273 | 2,321 | 191,400 | 2,321 |
| 2024-03-19 | 2,265 | 2,289 | 2,240 | 2,257 | 139,700 | 2,257 |
| 2024-03-18 | 2,260 | 2,285 | 2,242 | 2,267 | 136,700 | 2,267 |
| 2024-03-15 | 2,198 | 2,231 | 2,195 | 2,227 | 119,800 | 2,227 |
| 2024-03-14 | 2,197 | 2,206 | 2,186 | 2,200 | 70,500 | 2,200 |
| 2024-03-13 | 2,235 | 2,240 | 2,167 | 2,181 | 87,200 | 2,181 |
| 2024-03-12 | 2,206 | 2,207 | 2,166 | 2,202 | 169,900 | 2,202 |
| 2024-03-11 | 2,308 | 2,309 | 2,202 | 2,222 | 206,800 | 2,222 |
| 2024-03-08 | 2,242 | 2,338 | 2,229 | 2,308 | 274,300 | 2,308 |
| 2024-03-07 | 2,201 | 2,269 | 2,201 | 2,254 | 170,000 | 2,254 |
| 2024-03-06 | 2,186 | 2,223 | 2,186 | 2,193 | 202,700 | 2,193 |
| 2024-03-05 | 2,159 | 2,197 | 2,149 | 2,186 | 113,900 | 2,186 |
| 2024-03-04 | 2,194 | 2,194 | 2,151 | 2,163 | 134,700 | 2,163 |
| 2024-03-01 | 2,134 | 2,186 | 2,125 | 2,181 | 225,700 | 2,181 |
| 2024-02-29 | 2,155 | 2,163 | 2,128 | 2,130 | 156,500 | 2,130 |
| 2024-02-28 | 2,104 | 2,169 | 2,104 | 2,142 | 166,700 | 2,142 |
| 2024-02-27 | 2,055 | 2,117 | 2,055 | 2,106 | 181,600 | 2,106 |
| 2024-02-26 | 2,065 | 2,065 | 2,041 | 2,049 | 101,900 | 2,049 |
| 2024-02-22 | 2,085 | 2,086 | 2,040 | 2,050 | 62,300 | 2,050 |
| 2024-02-21 | 2,069 | 2,071 | 2,045 | 2,063 | 70,700 | 2,063 |
| 2024-02-20 | 2,091 | 2,094 | 2,060 | 2,068 | 106,700 | 2,068 |
| 2024-02-19 | 2,008 | 2,083 | 2,008 | 2,083 | 175,100 | 2,083 |
| 2024-02-16 | 1,977 | 2,003 | 1,967 | 1,998 | 129,900 | 1,998 |
| 2024-02-15 | 1,975 | 1,989 | 1,944 | 1,958 | 127,900 | 1,958 |
| 2024-02-14 | 1,978 | 1,979 | 1,948 | 1,971 | 86,300 | 1,971 |
| 2024-02-13 | 1,941 | 1,981 | 1,938 | 1,978 | 125,700 | 1,978 |
| 2024-02-09 | 1,930 | 1,944 | 1,901 | 1,932 | 105,000 | 1,932 |
| 2024-02-08 | 1,956 | 1,957 | 1,931 | 1,939 | 106,600 | 1,939 |
| 2024-02-07 | 1,955 | 1,962 | 1,946 | 1,956 | 75,300 | 1,956 |
| 2024-02-06 | 1,986 | 1,992 | 1,960 | 1,960 | 90,000 | 1,960 |
| 2024-02-05 | 1,975 | 1,997 | 1,968 | 1,995 | 105,000 | 1,995 |
| 2024-02-02 | 1,968 | 1,973 | 1,944 | 1,966 | 59,200 | 1,966 |
| 2024-02-01 | 1,967 | 1,974 | 1,948 | 1,967 | 78,600 | 1,967 |
| 2024-01-31 | 1,954 | 1,985 | 1,948 | 1,985 | 91,000 | 1,985 |
| 2024-01-30 | 1,961 | 1,964 | 1,951 | 1,956 | 66,600 | 1,956 |
| 2024-01-29 | 1,961 | 1,970 | 1,950 | 1,962 | 71,000 | 1,962 |
| 2024-01-26 | 1,950 | 1,974 | 1,939 | 1,951 | 109,000 | 1,951 |
| 2024-01-25 | 1,971 | 1,980 | 1,948 | 1,958 | 108,600 | 1,958 |
| 2024-01-24 | 1,916 | 1,965 | 1,913 | 1,964 | 139,700 | 1,964 |
| 2024-01-23 | 1,931 | 1,941 | 1,917 | 1,922 | 81,700 | 1,922 |
| 2024-01-22 | 1,900 | 1,928 | 1,899 | 1,925 | 80,800 | 1,925 |
| 2024-01-19 | 1,908 | 1,908 | 1,890 | 1,899 | 97,200 | 1,899 |
| 2024-01-18 | 1,878 | 1,904 | 1,872 | 1,904 | 108,800 | 1,904 |
| 2024-01-17 | 1,878 | 1,892 | 1,875 | 1,875 | 115,400 | 1,875 |
| 2024-01-16 | 1,890 | 1,890 | 1,871 | 1,877 | 76,900 | 1,877 |
| 2024-01-15 | 1,867 | 1,896 | 1,867 | 1,886 | 82,200 | 1,886 |
| 2024-01-12 | 1,895 | 1,895 | 1,865 | 1,866 | 112,600 | 1,866 |
| 2024-01-11 | 1,881 | 1,904 | 1,880 | 1,884 | 128,700 | 1,884 |
| 2024-01-10 | 1,888 | 1,891 | 1,870 | 1,870 | 114,800 | 1,870 |
| 2024-01-09 | 1,890 | 1,907 | 1,882 | 1,885 | 130,200 | 1,885 |
| 2024-01-05 | 1,891 | 1,897 | 1,884 | 1,887 | 79,300 | 1,887 |
| 2024-01-04 | 1,885 | 1,885 | 1,846 | 1,872 | 108,800 | 1,872 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-01-26]1株→1.061株 [1989-03-28]1株→1.1株 [1987-09-26]1株→1.144株 [1984-01-27]1株→1.168株
