8361 (株)大垣共立銀行の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	389	389	389	389	1,005	2,913.51
1984-12-27	389	389	389	389	1,005	2,913.51
1984-12-25	388	388	388	388	6,028	2,906.02
1984-12-24	388	388	388	388	2,009	2,906.02
1984-12-22	388	388	388	388	3,014	2,906.02
1984-12-21	388	388	388	388	3,014	2,906.02
1984-12-20	388	388	388	388	12,057	2,906.02
1984-12-19	388	388	388	388	4,019	2,906.02
1984-12-18	388	388	388	388	3,014	2,906.02
1984-12-17	388	388	388	388	10,047	2,906.02
1984-12-15	388	388	388	388	4,019	2,906.02
1984-12-14	388	388	388	388	3,014	2,906.02
1984-12-13	388	388	388	388	11,052	2,906.02
1984-12-12	388	388	388	388	3,014	2,906.02
1984-12-11	388	388	388	388	5,024	2,906.02
1984-12-10	388	388	388	388	8,038	2,906.02
1984-12-07	388	388	388	388	7,033	2,906.02
1984-12-06	388	388	388	388	3,014	2,906.02
1984-12-05	388	388	388	388	7,033	2,906.02
1984-12-04	388	388	388	388	4,019	2,906.02
1984-12-03	388	388	388	388	4,019	2,906.02
1984-11-30	389	389	389	389	12,057	2,913.51
1984-11-29	389	389	389	389	2,009	2,913.51
1984-11-27	388	388	388	388	5,024	2,906.02
1984-11-26	388	388	388	388	16,076	2,906.02
1984-11-22	388	388	388	388	4,019	2,906.02
1984-11-21	388	388	388	388	6,028	2,906.02
1984-11-20	388	388	388	388	11,052	2,906.02
1984-11-19	388	388	388	388	3,014	2,906.02
1984-11-17	388	388	388	388	2,009	2,906.02
1984-11-16	388	388	388	388	2,009	2,906.02
1984-11-15	388	388	388	388	36,171	2,906.02
1984-11-14	388	388	388	388	18,085	2,906.02
1984-11-13	388	388	388	388	25,119	2,906.02
1984-11-12	388	388	388	388	10,047	2,906.02
1984-11-09	388	388	388	388	9,043	2,906.02
1984-11-08	388	388	388	388	7,033	2,906.02
1984-11-07	388	388	388	388	8,038	2,906.02
1984-11-06	388	388	388	388	5,024	2,906.02
1984-11-05	388	388	388	388	16,076	2,906.02
1984-11-02	388	388	388	388	3,014	2,906.02
1984-11-01	388	388	388	388	45,213	2,906.02
1984-10-31	388	388	388	388	7,033	2,906.02
1984-10-30	388	388	388	388	3,014	2,906.02
1984-10-25	388	388	388	388	7,033	2,906.02
1984-10-24	388	388	388	388	5,024	2,906.02
1984-10-23	388	388	388	388	5,024	2,906.02
1984-10-22	388	388	388	388	6,028	2,906.02
1984-10-20	388	388	388	388	6,028	2,906.02
1984-10-19	388	388	388	388	4,019	2,906.02
1984-10-18	388	388	388	388	14,066	2,906.02
1984-10-17	388	388	388	388	3,014	2,906.02
1984-10-16	388	388	388	388	19,090	2,906.02
1984-10-15	393	393	393	393	10,047	2,943.47
1984-10-12	388	388	388	388	3,014	2,906.02
1984-10-09	388	388	388	388	3,014	2,906.02
1984-10-05	388	388	388	388	7,033	2,906.02
1984-10-04	388	388	388	388	3,014	2,906.02
1984-10-03	388	388	388	388	4,019	2,906.02
1984-10-02	388	388	388	388	5,024	2,906.02
1984-09-28	388	388	388	388	3,014	2,906.02
1984-09-27	388	388	388	388	10,047	2,906.02
1984-09-26	388	388	388	388	2,009	2,906.02
1984-09-25	388	388	388	388	4,019	2,906.02
1984-09-22	388	388	388	388	4,019	2,906.02
1984-09-21	388	388	388	388	14,066	2,906.02
1984-09-20	388	388	388	388	22,104	2,906.02
1984-09-19	388	388	388	388	25,119	2,906.02
1984-09-18	388	388	388	388	8,038	2,906.02
1984-09-17	388	388	388	388	2,009	2,906.02
1984-09-14	388	388	388	388	3,014	2,906.02
1984-09-13	388	388	388	388	2,009	2,906.02
1984-09-12	392	392	392	392	2,009	2,935.98
1984-09-11	393	393	393	393	3,014	2,943.47
1984-09-10	393	393	393	393	8,038	2,943.47
1984-09-07	393	393	393	393	19,090	2,943.47
1984-09-06	388	388	388	388	2,009	2,906.02
1984-09-05	388	388	388	388	6,028	2,906.02
1984-09-04	388	388	388	388	5,024	2,906.02
1984-09-03	386	388	386	388	120,569	2,906.02
1984-09-01	388	388	388	388	7,033	2,906.02
1984-08-31	388	388	385	388	45,213	2,906.02
1984-08-30	388	388	388	388	2,009	2,906.02
1984-08-29	388	388	388	388	5,024	2,906.02
1984-08-28	386	388	386	388	29,138	2,906.02
1984-08-27	386	386	386	386	4,019	2,891.04
1984-08-25	386	386	386	386	3,014	2,891.04
1984-08-24	386	386	386	386	3,014	2,891.04
1984-08-23	386	386	386	386	6,028	2,891.04
1984-08-22	386	386	386	386	3,014	2,891.04
1984-08-21	386	386	386	386	4,019	2,891.04
1984-08-20	386	386	386	386	2,009	2,891.04
1984-08-18	386	386	386	386	2,009	2,891.04
1984-08-17	386	386	386	386	13,062	2,891.04
1984-08-16	386	386	386	386	5,024	2,891.04
1984-08-15	386	386	386	386	2,009	2,891.04
1984-08-14	386	386	386	386	2,009	2,891.04
1984-08-13	386	386	386	386	14,066	2,891.04
1984-08-10	386	386	386	386	1,005	2,891.04
1984-08-09	386	386	386	386	2,009	2,891.04
1984-08-08	386	386	386	386	2,009	2,891.04
1984-08-07	386	386	386	386	2,009	2,891.04
1984-08-06	386	386	386	386	52,247	2,891.04
1984-08-04	386	386	386	386	3,014	2,891.04
1984-08-03	386	387	386	386	31,147	2,891.04
1984-08-02	386	386	386	386	1,005	2,891.04
1984-08-01	386	386	386	386	5,024	2,891.04
1984-07-31	386	386	386	386	4,019	2,891.04
1984-07-30	386	386	386	386	12,057	2,891.04
1984-07-28	386	386	386	386	6,028	2,891.04
1984-07-27	386	386	386	386	6,028	2,891.04
1984-07-26	386	386	386	386	7,033	2,891.04
1984-07-25	386	386	386	386	9,043	2,891.04
1984-07-24	386	386	385	386	117,555	2,891.04
1984-07-23	386	386	386	386	1,005	2,891.04
1984-07-21	386	386	386	386	8,038	2,891.04
1984-07-20	386	386	386	386	186,882	2,891.04
1984-07-19	386	386	386	386	2,009	2,891.04
1984-07-18	386	386	386	386	6,028	2,891.04
1984-07-17	386	386	386	386	1,005	2,891.04
1984-07-16	386	386	386	386	57,270	2,891.04
1984-07-13	386	386	386	386	10,047	2,891.04
1984-07-12	386	386	386	386	17,081	2,891.04
1984-07-11	386	386	386	386	2,009	2,891.04
1984-07-10	383	383	383	383	3,014	2,868.57
1984-07-09	383	383	383	383	10,047	2,868.57
1984-07-07	383	383	383	383	1,005	2,868.57
1984-07-06	383	383	383	383	53,251	2,868.57
1984-07-05	383	383	383	383	131,621	2,868.57
1984-07-04	383	383	383	383	1,005	2,868.57
1984-07-03	383	383	383	383	4,019	2,868.57
1984-07-02	383	383	383	383	4,019	2,868.57
1984-06-30	383	383	383	383	10,047	2,868.57
1984-06-28	383	383	383	383	1,005	2,868.57
1984-06-27	383	383	383	383	5,024	2,868.57
1984-06-26	383	383	383	383	2,009	2,868.57
1984-06-25	383	383	383	383	10,047	2,868.57
1984-06-23	383	383	383	383	4,019	2,868.57
1984-06-22	383	383	376	383	92,436	2,868.57
1984-06-21	383	383	383	383	14,066	2,868.57
1984-06-20	383	383	383	383	1,005	2,868.57
1984-06-19	383	383	383	383	8,038	2,868.57
1984-06-18	383	383	383	383	12,057	2,868.57
1984-06-16	381	383	381	383	38,180	2,868.57
1984-06-15	383	383	383	383	3,014	2,868.57
1984-06-14	383	383	383	383	6,028	2,868.57
1984-06-13	383	383	383	383	22,104	2,868.57
1984-06-12	381	383	381	383	20,095	2,868.57
1984-06-11	380	380	380	380	11,052	2,846.10
1984-06-08	380	383	380	383	15,071	2,868.57
1984-06-07	380	383	380	383	4,019	2,868.57
1984-06-06	380	383	380	383	4,019	2,868.57
1984-06-05	378	380	378	380	9,043	2,846.10
1984-06-04	378	378	378	378	53,251	2,831.12
1984-06-02	378	378	378	378	58,275	2,831.12
1984-06-01	378	378	378	378	68,323	2,831.12
1984-05-31	378	378	378	378	28,133	2,831.12
1984-05-30	378	378	378	378	13,062	2,831.12
1984-05-29	378	378	378	378	12,057	2,831.12
1984-05-28	378	380	378	380	10,047	2,846.10
1984-05-26	378	378	378	378	12,057	2,831.12
1984-05-25	378	378	378	378	16,076	2,831.12
1984-05-24	378	378	378	378	16,076	2,831.12
1984-05-23	377	378	377	378	36,171	2,831.12
1984-05-22	378	378	378	378	5,024	2,831.12
1984-05-21	378	378	378	378	28,133	2,831.12
1984-05-19	378	378	378	378	8,038	2,831.12
1984-05-18	373	378	373	378	69,327	2,831.12
1984-05-17	378	378	373	373	10,047	2,793.67
1984-05-16	376	378	376	378	5,024	2,831.12
1984-05-15	373	378	373	373	25,119	2,793.67
1984-05-14	373	373	373	373	17,081	2,793.67
1984-05-11	373	373	373	373	54,256	2,793.67
1984-05-10	373	373	373	373	11,052	2,793.67
1984-05-09	373	373	373	373	23,109	2,793.67
1984-05-08	373	373	373	373	10,047	2,793.67
1984-05-07	369	373	369	373	3,014	2,793.67
1984-05-04	373	373	369	373	112,531	2,793.67
1984-05-02	369	373	369	373	5,024	2,793.67
1984-05-01	370	373	370	373	7,033	2,793.67
1984-04-28	370	370	369	369	2,009	2,763.71
1984-04-27	368	369	368	369	2,009	2,763.71
1984-04-26	363	368	363	368	6,028	2,756.22
1984-04-25	348	359	348	359	24,114	2,688.82
1984-04-24	340	348	340	345	18,085	2,583.96
1984-04-23	339	339	339	339	20,095	2,539.02
1984-04-20	333	338	333	338	18,085	2,531.53
1984-04-19	334	337	333	333	60,285	2,494.08
1984-04-18	337	337	337	337	1,005	2,524.04
1984-04-17	333	338	333	338	34,161	2,531.53
1984-04-16	333	333	333	333	3,014	2,494.08
1984-04-13	333	338	333	338	11,052	2,531.53
1984-04-12	328	338	328	338	36,171	2,531.53
1984-04-11	333	333	333	333	1,005	2,494.08
1984-04-10	333	333	333	333	5,024	2,494.08
1984-04-09	333	338	333	333	20,095	2,494.08
1984-04-06	333	333	333	333	4,019	2,494.08
1984-04-05	333	333	333	333	13,062	2,494.08
1984-04-04	333	333	333	333	22,104	2,494.08
1984-04-03	333	333	333	333	7,033	2,494.08
1984-04-02	336	336	332	333	24,114	2,494.08
1984-03-31	333	333	333	333	17,081	2,494.08
1984-03-30	333	333	333	333	8,038	2,494.08
1984-03-28	331	331	331	331	2,009	2,479.10
1984-03-27	331	331	331	331	20,095	2,479.10
1984-03-26	329	331	329	331	26,123	2,479.10
1984-03-23	329	329	329	329	6,028	2,464.12
1984-03-21	329	329	329	329	1,005	2,464.12
1984-03-19	328	328	328	328	3,014	2,456.63
1984-03-17	328	328	328	328	5,024	2,456.63
1984-03-16	328	328	328	328	4,019	2,456.63
1984-03-15	323	328	323	328	11,052	2,456.63
1984-03-14	323	323	323	323	1,005	2,419.19
1984-03-13	315	318	315	318	5,024	2,381.74
1984-03-09	314	314	314	314	5,024	2,351.78
1984-03-08	314	314	314	314	3,014	2,351.78
1984-03-07	315	315	315	315	1,005	2,359.27
1984-03-06	315	317	315	317	3,014	2,374.25
1984-03-05	315	315	314	315	21,100	2,359.27
1984-03-03	315	315	315	315	5,024	2,359.27
1984-03-02	314	315	314	315	14,066	2,359.27
1984-03-01	314	314	314	314	5,024	2,351.78
1984-02-29	314	314	314	314	5,024	2,351.78
1984-02-28	314	314	314	314	5,024	2,351.78
1984-02-27	314	314	314	314	13,062	2,351.78
1984-02-24	314	314	314	314	1,005	2,351.78
1984-02-23	314	314	314	314	5,024	2,351.78
1984-02-21	314	314	314	314	7,033	2,351.78
1984-02-17	314	314	314	314	5,024	2,351.78
1984-02-16	314	314	314	314	10,047	2,351.78
1984-02-15	314	314	314	314	2,009	2,351.78
1984-02-13	318	318	313	313	13,062	2,344.29
1984-02-10	318	318	318	318	3,014	2,381.74
1984-02-08	312	312	312	312	1,005	2,336.80
1984-02-07	312	312	312	312	6,028	2,336.80
1984-02-01	312	312	312	312	1,005	2,336.80
1984-01-31	312	312	312	312	6,028	2,336.80
1984-01-30	312	312	311	312	7,033	2,336.80
1984-01-27	311	311	311	311	3,014	2,329.31
1984-01-26	364	364	364	364	21,064	2,334.13
1984-01-25	362	364	362	364	65,197	2,334.13
1984-01-24	360	362	360	362	25,076	2,321.30
1984-01-23	360	362	360	360	24,073	2,308.48
1984-01-21	360	360	359	359	8,024	2,302.06
1984-01-20	360	360	360	360	1,003	2,308.48
1984-01-19	359	359	359	359	16,048	2,302.06
1984-01-18	358	359	358	359	27,082	2,302.06
1984-01-17	358	358	358	358	26,079	2,295.65
1984-01-13	358	358	358	358	5,015	2,295.65
1984-01-11	349	349	349	349	3,009	2,237.94
1984-01-10	349	349	349	349	6,018	2,237.94
1984-01-09	349	349	349	349	17,051	2,237.94
1984-01-06	342	342	342	342	3,009	2,193.05
1984-01-05	339	339	339	339	3,009	2,173.82
1984-01-04	330	330	330	330	1,003	2,116.10

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8361 (株)大垣共立銀行 の時系列データ [1984年度]

8361 (株)大垣共立銀行の時系列データ [1984年度]