8361 (株)大垣共立銀行 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 330 | 330 | 330 | 330 | 10,030 | 2,116.10 |
| 1983-12-26 | 330 | 330 | 330 | 330 | 2,006 | 2,116.10 |
| 1983-12-23 | 330 | 330 | 330 | 330 | 17,051 | 2,116.10 |
| 1983-12-20 | 330 | 330 | 330 | 330 | 12,036 | 2,116.10 |
| 1983-12-17 | 330 | 330 | 330 | 330 | 9,027 | 2,116.10 |
| 1983-12-07 | 326 | 326 | 326 | 326 | 1,003 | 2,090.45 |
| 1983-12-02 | 322 | 322 | 322 | 322 | 7,021 | 2,064.80 |
| 1983-11-28 | 318 | 318 | 318 | 318 | 1,003 | 2,039.15 |
| 1983-11-25 | 318 | 318 | 318 | 318 | 1,003 | 2,039.15 |
| 1983-11-22 | 317 | 317 | 317 | 317 | 11,033 | 2,032.74 |
| 1983-11-18 | 317 | 317 | 317 | 317 | 3,009 | 2,032.74 |
| 1983-11-17 | 317 | 317 | 317 | 317 | 5,015 | 2,032.74 |
| 1983-11-16 | 317 | 317 | 317 | 317 | 1,003 | 2,032.74 |
| 1983-11-15 | 317 | 317 | 317 | 317 | 80,242 | 2,032.74 |
| 1983-11-14 | 317 | 317 | 317 | 317 | 1,003 | 2,032.74 |
| 1983-11-11 | 317 | 317 | 317 | 317 | 8,024 | 2,032.74 |
| 1983-11-08 | 317 | 317 | 317 | 317 | 6,018 | 2,032.74 |
| 1983-11-07 | 317 | 317 | 317 | 317 | 50,151 | 2,032.74 |
| 1983-10-31 | 317 | 317 | 317 | 317 | 2,006 | 2,032.74 |
| 1983-10-28 | 317 | 317 | 317 | 317 | 2,006 | 2,032.74 |
| 1983-10-27 | 317 | 317 | 317 | 317 | 2,006 | 2,032.74 |
| 1983-10-26 | 317 | 317 | 317 | 317 | 44,133 | 2,032.74 |
| 1983-10-25 | 319 | 319 | 318 | 318 | 11,033 | 2,039.15 |
| 1983-10-24 | 317 | 319 | 317 | 319 | 9,027 | 2,045.57 |
| 1983-10-19 | 316 | 316 | 316 | 316 | 4,012 | 2,026.33 |
| 1983-10-17 | 317 | 317 | 317 | 317 | 2,006 | 2,032.74 |
| 1983-10-15 | 315 | 315 | 315 | 315 | 14,042 | 2,019.92 |
| 1983-10-14 | 316 | 316 | 316 | 316 | 7,021 | 2,026.33 |
| 1983-10-13 | 316 | 316 | 316 | 316 | 1,003 | 2,026.33 |
| 1983-10-12 | 315 | 316 | 315 | 316 | 4,012 | 2,026.33 |
| 1983-10-11 | 315 | 315 | 315 | 315 | 4,012 | 2,019.92 |
| 1983-10-07 | 316 | 316 | 316 | 316 | 2,006 | 2,026.33 |
| 1983-10-06 | 315 | 315 | 315 | 315 | 4,012 | 2,019.92 |
| 1983-10-05 | 314 | 315 | 314 | 315 | 5,015 | 2,019.92 |
| 1983-10-04 | 314 | 314 | 314 | 314 | 3,009 | 2,013.50 |
| 1983-10-01 | 314 | 314 | 314 | 314 | 5,015 | 2,013.50 |
| 1983-09-30 | 314 | 314 | 314 | 314 | 2,006 | 2,013.50 |
| 1983-09-29 | 314 | 314 | 314 | 314 | 1,003 | 2,013.50 |
| 1983-09-27 | 314 | 314 | 314 | 314 | 2,006 | 2,013.50 |
| 1983-09-26 | 314 | 314 | 314 | 314 | 4,012 | 2,013.50 |
| 1983-09-24 | 314 | 314 | 314 | 314 | 1,003 | 2,013.50 |
| 1983-09-22 | 314 | 314 | 314 | 314 | 1,003 | 2,013.50 |
| 1983-09-21 | 314 | 314 | 314 | 314 | 1,003 | 2,013.50 |
| 1983-09-20 | 314 | 314 | 314 | 314 | 2,006 | 2,013.50 |
| 1983-09-19 | 314 | 314 | 314 | 314 | 1,003 | 2,013.50 |
| 1983-09-17 | 312 | 312 | 312 | 312 | 1,003 | 2,000.68 |
| 1983-09-16 | 312 | 312 | 312 | 312 | 2,006 | 2,000.68 |
| 1983-09-14 | 312 | 312 | 312 | 312 | 2,006 | 2,000.68 |
| 1983-09-13 | 312 | 312 | 312 | 312 | 1,003 | 2,000.68 |
| 1983-09-12 | 314 | 314 | 314 | 314 | 2,006 | 2,013.50 |
| 1983-09-09 | 314 | 314 | 314 | 314 | 1,003 | 2,013.50 |
| 1983-09-07 | 312 | 312 | 312 | 312 | 30,091 | 2,000.68 |
| 1983-09-06 | 312 | 312 | 312 | 312 | 6,018 | 2,000.68 |
| 1983-09-03 | 312 | 312 | 312 | 312 | 19,057 | 2,000.68 |
| 1983-09-01 | 312 | 312 | 312 | 312 | 4,012 | 2,000.68 |
| 1983-08-31 | 311 | 311 | 311 | 311 | 2,006 | 1,994.27 |
| 1983-08-29 | 312 | 312 | 312 | 312 | 2,006 | 2,000.68 |
| 1983-08-25 | 311 | 311 | 311 | 311 | 3,009 | 1,994.27 |
| 1983-08-24 | 311 | 311 | 311 | 311 | 6,018 | 1,994.27 |
| 1983-08-23 | 311 | 311 | 311 | 311 | 1,003 | 1,994.27 |
| 1983-08-22 | 310 | 310 | 310 | 310 | 2,006 | 1,987.85 |
| 1983-08-20 | 310 | 310 | 310 | 310 | 2,006 | 1,987.85 |
| 1983-08-16 | 310 | 310 | 310 | 310 | 19,057 | 1,987.85 |
| 1983-08-15 | 310 | 310 | 310 | 310 | 8,024 | 1,987.85 |
| 1983-08-11 | 310 | 310 | 310 | 310 | 2,006 | 1,987.85 |
| 1983-08-10 | 310 | 310 | 310 | 310 | 16,048 | 1,987.85 |
| 1983-08-09 | 310 | 310 | 310 | 310 | 4,012 | 1,987.85 |
| 1983-08-08 | 310 | 310 | 310 | 310 | 9,027 | 1,987.85 |
| 1983-08-06 | 310 | 310 | 310 | 310 | 4,012 | 1,987.85 |
| 1983-08-05 | 311 | 311 | 311 | 311 | 11,033 | 1,994.27 |
| 1983-08-04 | 310 | 310 | 310 | 310 | 3,009 | 1,987.85 |
| 1983-08-02 | 310 | 310 | 310 | 310 | 35,106 | 1,987.85 |
| 1983-08-01 | 310 | 310 | 310 | 310 | 5,015 | 1,987.85 |
| 1983-07-30 | 310 | 310 | 310 | 310 | 1,003 | 1,987.85 |
| 1983-07-27 | 310 | 310 | 310 | 310 | 3,009 | 1,987.85 |
| 1983-07-26 | 310 | 310 | 310 | 310 | 15,045 | 1,987.85 |
| 1983-07-25 | 310 | 310 | 310 | 310 | 13,039 | 1,987.85 |
| 1983-07-22 | 310 | 310 | 310 | 310 | 11,033 | 1,987.85 |
| 1983-07-21 | 310 | 310 | 310 | 310 | 1,003 | 1,987.85 |
| 1983-07-20 | 310 | 310 | 310 | 310 | 121,366 | 1,987.85 |
| 1983-07-19 | 310 | 310 | 310 | 310 | 8,024 | 1,987.85 |
| 1983-07-14 | 310 | 310 | 310 | 310 | 8,024 | 1,987.85 |
| 1983-07-13 | 310 | 310 | 310 | 310 | 5,015 | 1,987.85 |
| 1983-07-12 | 310 | 310 | 310 | 310 | 11,033 | 1,987.85 |
| 1983-07-09 | 310 | 310 | 310 | 310 | 4,012 | 1,987.85 |
| 1983-07-07 | 310 | 310 | 310 | 310 | 47,142 | 1,987.85 |
| 1983-07-06 | 310 | 310 | 310 | 310 | 6,018 | 1,987.85 |
| 1983-07-05 | 310 | 310 | 310 | 310 | 2,006 | 1,987.85 |
| 1983-07-01 | 310 | 310 | 310 | 310 | 8,024 | 1,987.85 |
| 1983-06-30 | 310 | 310 | 310 | 310 | 2,006 | 1,987.85 |
| 1983-06-27 | 309 | 309 | 309 | 309 | 4,012 | 1,981.44 |
| 1983-06-23 | 309 | 309 | 309 | 309 | 6,018 | 1,981.44 |
| 1983-06-22 | 309 | 309 | 309 | 309 | 5,015 | 1,981.44 |
| 1983-06-21 | 309 | 309 | 309 | 309 | 7,021 | 1,981.44 |
| 1983-06-17 | 309 | 309 | 309 | 309 | 1,003 | 1,981.44 |
| 1983-06-16 | 309 | 309 | 309 | 309 | 24,073 | 1,981.44 |
| 1983-06-15 | 309 | 309 | 309 | 309 | 7,021 | 1,981.44 |
| 1983-06-13 | 309 | 309 | 309 | 309 | 2,006 | 1,981.44 |
| 1983-06-07 | 309 | 309 | 309 | 309 | 2,006 | 1,981.44 |
| 1983-06-03 | 309 | 309 | 309 | 309 | 8,024 | 1,981.44 |
| 1983-06-02 | 309 | 309 | 309 | 309 | 2,006 | 1,981.44 |
| 1983-06-01 | 309 | 309 | 309 | 309 | 2,006 | 1,981.44 |
| 1983-05-30 | 309 | 309 | 309 | 309 | 2,006 | 1,981.44 |
| 1983-05-27 | 309 | 309 | 309 | 309 | 4,012 | 1,981.44 |
| 1983-05-25 | 309 | 309 | 309 | 309 | 3,009 | 1,981.44 |
| 1983-05-23 | 309 | 309 | 309 | 309 | 13,039 | 1,981.44 |
| 1983-05-19 | 309 | 309 | 309 | 309 | 8,024 | 1,981.44 |
| 1983-05-18 | 309 | 309 | 309 | 309 | 10,030 | 1,981.44 |
| 1983-05-17 | 309 | 309 | 309 | 309 | 5,015 | 1,981.44 |
| 1983-05-14 | 309 | 309 | 309 | 309 | 5,015 | 1,981.44 |
| 1983-05-13 | 309 | 309 | 309 | 309 | 50,151 | 1,981.44 |
| 1983-05-12 | 309 | 309 | 309 | 309 | 2,006 | 1,981.44 |
| 1983-05-11 | 309 | 309 | 309 | 309 | 1,003 | 1,981.44 |
| 1983-05-10 | 309 | 309 | 309 | 309 | 2,006 | 1,981.44 |
| 1983-05-09 | 309 | 309 | 309 | 309 | 3,009 | 1,981.44 |
| 1983-05-07 | 309 | 309 | 309 | 309 | 1,003 | 1,981.44 |
| 1983-05-06 | 309 | 309 | 309 | 309 | 4,012 | 1,981.44 |
| 1983-05-04 | 309 | 309 | 309 | 309 | 6,018 | 1,981.44 |
| 1983-05-02 | 309 | 309 | 309 | 309 | 5,015 | 1,981.44 |
| 1983-04-30 | 309 | 309 | 309 | 309 | 12,036 | 1,981.44 |
| 1983-04-27 | 309 | 309 | 309 | 309 | 1,003 | 1,981.44 |
| 1983-04-26 | 309 | 309 | 309 | 309 | 1,003 | 1,981.44 |
| 1983-04-25 | 309 | 309 | 309 | 309 | 11,033 | 1,981.44 |
| 1983-04-22 | 309 | 309 | 309 | 309 | 1,003 | 1,981.44 |
| 1983-04-21 | 309 | 309 | 309 | 309 | 2,006 | 1,981.44 |
| 1983-04-19 | 309 | 309 | 309 | 309 | 5,015 | 1,981.44 |
| 1983-04-18 | 309 | 309 | 309 | 309 | 2,006 | 1,981.44 |
| 1983-04-15 | 309 | 309 | 309 | 309 | 9,027 | 1,981.44 |
| 1983-04-14 | 309 | 309 | 309 | 309 | 5,015 | 1,981.44 |
| 1983-04-13 | 309 | 309 | 309 | 309 | 19,057 | 1,981.44 |
| 1983-04-12 | 309 | 309 | 309 | 309 | 5,015 | 1,981.44 |
| 1983-04-11 | 309 | 309 | 309 | 309 | 4,012 | 1,981.44 |
| 1983-04-08 | 309 | 309 | 309 | 309 | 1,003 | 1,981.44 |
| 1983-04-07 | 309 | 309 | 309 | 309 | 5,015 | 1,981.44 |
| 1983-04-06 | 309 | 309 | 309 | 309 | 1,003 | 1,981.44 |
| 1983-04-05 | 309 | 309 | 309 | 309 | 2,006 | 1,981.44 |
| 1983-04-04 | 309 | 309 | 309 | 309 | 1,003 | 1,981.44 |
| 1983-04-02 | 309 | 309 | 309 | 309 | 5,015 | 1,981.44 |
| 1983-04-01 | 309 | 309 | 309 | 309 | 2,006 | 1,981.44 |
| 1983-03-28 | 307 | 308 | 307 | 308 | 3,009 | 1,975.03 |
| 1983-03-26 | 309 | 309 | 309 | 309 | 2,006 | 1,981.44 |
| 1983-03-25 | 309 | 309 | 309 | 309 | 4,012 | 1,981.44 |
| 1983-03-24 | 309 | 309 | 309 | 309 | 14,042 | 1,981.44 |
| 1983-03-22 | 309 | 309 | 309 | 309 | 2,006 | 1,981.44 |
| 1983-03-18 | 308 | 308 | 308 | 308 | 3,009 | 1,975.03 |
| 1983-03-15 | 307 | 307 | 307 | 307 | 4,012 | 1,968.62 |
| 1983-03-14 | 308 | 308 | 308 | 308 | 18,054 | 1,975.03 |
| 1983-03-12 | 308 | 308 | 308 | 308 | 1,003 | 1,975.03 |
| 1983-03-11 | 308 | 308 | 308 | 308 | 1,003 | 1,975.03 |
| 1983-03-10 | 308 | 308 | 308 | 308 | 1,003 | 1,975.03 |
| 1983-03-09 | 308 | 308 | 308 | 308 | 8,024 | 1,975.03 |
| 1983-03-08 | 308 | 308 | 308 | 308 | 3,009 | 1,975.03 |
| 1983-03-07 | 308 | 308 | 308 | 308 | 32,097 | 1,975.03 |
| 1983-03-05 | 308 | 308 | 308 | 308 | 2,006 | 1,975.03 |
| 1983-03-03 | 308 | 308 | 308 | 308 | 2,006 | 1,975.03 |
| 1983-02-24 | 307 | 307 | 307 | 307 | 1,003 | 1,968.62 |
| 1983-02-23 | 307 | 307 | 307 | 307 | 3,009 | 1,968.62 |
| 1983-02-22 | 307 | 307 | 307 | 307 | 2,006 | 1,968.62 |
| 1983-02-18 | 307 | 307 | 306 | 306 | 37,112 | 1,962.21 |
| 1983-02-17 | 307 | 307 | 307 | 307 | 15,045 | 1,968.62 |
| 1983-02-16 | 307 | 307 | 307 | 307 | 5,015 | 1,968.62 |
| 1983-02-15 | 305 | 307 | 305 | 306 | 22,067 | 1,962.21 |
| 1983-02-14 | 308 | 308 | 306 | 306 | 13,039 | 1,962.21 |
| 1983-02-07 | 306 | 306 | 306 | 306 | 3,009 | 1,962.21 |
| 1983-02-04 | 306 | 306 | 306 | 306 | 1,003 | 1,962.21 |
| 1983-02-03 | 306 | 306 | 306 | 306 | 4,012 | 1,962.21 |
| 1983-02-02 | 306 | 306 | 306 | 306 | 2,006 | 1,962.21 |
| 1983-02-01 | 306 | 306 | 306 | 306 | 20,061 | 1,962.21 |
| 1983-01-31 | 306 | 306 | 306 | 306 | 10,030 | 1,962.21 |
| 1983-01-28 | 305 | 305 | 305 | 305 | 1,003 | 1,955.79 |
| 1983-01-27 | 306 | 306 | 306 | 306 | 3,009 | 1,962.21 |
| 1983-01-24 | 306 | 306 | 306 | 306 | 1,003 | 1,962.21 |
| 1983-01-22 | 306 | 306 | 306 | 306 | 1,003 | 1,962.21 |
| 1983-01-21 | 305 | 305 | 305 | 305 | 2,006 | 1,955.79 |
| 1983-01-20 | 305 | 305 | 305 | 305 | 4,012 | 1,955.79 |
| 1983-01-19 | 305 | 305 | 305 | 305 | 3,009 | 1,955.79 |
| 1983-01-18 | 305 | 305 | 305 | 305 | 29,088 | 1,955.79 |
| 1983-01-17 | 305 | 305 | 305 | 305 | 11,033 | 1,955.79 |
| 1983-01-13 | 304 | 305 | 304 | 305 | 61,185 | 1,955.79 |
| 1983-01-12 | 304 | 304 | 304 | 304 | 1,003 | 1,949.38 |
| 1983-01-10 | 304 | 304 | 304 | 304 | 22,067 | 1,949.38 |
| 1983-01-06 | 304 | 304 | 304 | 304 | 1,003 | 1,949.38 |
| 1983-01-05 | 304 | 304 | 304 | 304 | 2,006 | 1,949.38 |
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
