8361 (株)大垣共立銀行の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	577	577	577	577	2,009	4,321.58
1985-12-27	577	577	577	577	7,033	4,321.58
1985-12-25	577	577	577	577	2,009	4,321.58
1985-12-24	577	577	577	577	3,014	4,321.58
1985-12-23	577	577	577	577	13,062	4,321.58
1985-12-21	577	577	577	577	2,009	4,321.58
1985-12-20	577	577	577	577	2,009	4,321.58
1985-12-19	577	577	577	577	10,047	4,321.58
1985-12-18	577	577	577	577	15,071	4,321.58
1985-12-17	577	577	577	577	3,014	4,321.58
1985-12-16	577	577	577	577	5,024	4,321.58
1985-12-13	577	577	577	577	12,057	4,321.58
1985-12-12	577	577	577	577	2,009	4,321.58
1985-12-11	577	577	577	577	3,014	4,321.58
1985-12-10	577	577	577	577	2,009	4,321.58
1985-12-09	577	577	577	577	10,047	4,321.58
1985-12-06	577	577	577	577	9,043	4,321.58
1985-12-05	577	577	577	577	5,024	4,321.58
1985-12-04	577	577	577	577	34,161	4,321.58
1985-12-03	577	582	577	577	14,066	4,321.58
1985-12-02	577	577	577	577	4,019	4,321.58
1985-11-30	577	577	577	577	16,076	4,321.58
1985-11-29	577	577	577	577	1,005	4,321.58
1985-11-28	577	577	577	577	24,114	4,321.58
1985-11-27	577	577	577	577	24,114	4,321.58
1985-11-26	587	587	577	577	8,038	4,321.58
1985-11-25	587	587	587	587	2,009	4,396.48
1985-11-22	587	587	587	587	59,280	4,396.48
1985-11-21	586	587	586	587	52,247	4,396.48
1985-11-20	587	587	587	587	6,028	4,396.48
1985-11-19	587	587	587	587	7,033	4,396.48
1985-11-18	587	587	587	587	4,019	4,396.48
1985-11-16	587	587	587	587	17,081	4,396.48
1985-11-15	587	587	587	587	15,071	4,396.48
1985-11-14	587	587	587	587	6,028	4,396.48
1985-11-13	587	587	587	587	26,123	4,396.48
1985-11-12	587	587	587	587	3,014	4,396.48
1985-11-11	587	587	587	587	12,057	4,396.48
1985-11-08	587	587	587	587	72,342	4,396.48
1985-11-07	587	587	587	587	10,047	4,396.48
1985-11-06	587	587	587	587	11,052	4,396.48
1985-11-05	587	587	587	587	6,028	4,396.48
1985-11-02	587	587	587	587	7,033	4,396.48
1985-11-01	587	587	587	587	3,014	4,396.48
1985-10-31	587	587	587	587	4,019	4,396.48
1985-10-30	587	587	587	587	10,047	4,396.48
1985-10-29	592	592	587	587	22,104	4,396.48
1985-10-28	592	592	592	592	5,024	4,433.93
1985-10-26	592	592	587	591	19,090	4,426.44
1985-10-25	592	592	587	587	14,066	4,396.48
1985-10-24	597	597	597	597	5,024	4,471.37
1985-10-23	597	597	596	597	91,432	4,471.37
1985-10-22	603	603	597	597	106,503	4,471.37
1985-10-21	603	603	603	603	39,185	4,516.31
1985-10-19	603	603	603	603	12,057	4,516.31
1985-10-18	605	605	605	605	40,190	4,531.29
1985-10-17	605	605	603	603	15,071	4,516.31
1985-10-16	605	605	605	605	9,043	4,531.29
1985-10-15	605	605	605	605	11,052	4,531.29
1985-10-14	605	605	605	605	22,104	4,531.29
1985-10-11	605	605	605	605	32,152	4,531.29
1985-10-09	605	605	605	605	17,081	4,531.29
1985-10-08	605	605	605	605	17,081	4,531.29
1985-10-07	605	605	605	605	10,047	4,531.29
1985-10-05	605	605	605	605	4,019	4,531.29
1985-10-04	605	605	605	605	8,038	4,531.29
1985-10-03	605	605	605	605	10,047	4,531.29
1985-10-02	605	605	605	605	16,076	4,531.29
1985-10-01	605	605	605	605	12,057	4,531.29
1985-09-30	605	605	605	605	5,024	4,531.29
1985-09-28	607	607	607	607	6,028	4,546.27
1985-09-27	607	612	605	612	26,123	4,583.72
1985-09-26	607	607	607	607	4,019	4,546.27
1985-09-25	607	612	607	612	8,038	4,583.72
1985-09-24	607	612	607	607	16,076	4,546.27
1985-09-21	607	607	607	607	12,057	4,546.27
1985-09-20	607	607	607	607	16,076	4,546.27
1985-09-19	607	607	607	607	7,033	4,546.27
1985-09-18	607	607	607	607	16,076	4,546.27
1985-09-17	608	608	607	607	10,047	4,546.27
1985-09-13	607	607	607	607	15,071	4,546.27
1985-09-12	607	607	607	607	29,138	4,546.27
1985-09-10	607	607	607	607	19,090	4,546.27
1985-09-09	607	607	607	607	15,071	4,546.27
1985-09-07	607	607	607	607	4,019	4,546.27
1985-09-06	607	607	607	607	32,152	4,546.27
1985-09-03	607	607	607	607	20,095	4,546.27
1985-09-02	607	607	607	607	17,081	4,546.27
1985-08-31	607	607	607	607	4,019	4,546.27
1985-08-30	607	607	607	607	3,014	4,546.27
1985-08-29	607	607	607	607	6,028	4,546.27
1985-08-28	607	608	607	608	13,062	4,553.76
1985-08-27	607	607	607	607	16,076	4,546.27
1985-08-26	607	607	607	607	4,019	4,546.27
1985-08-24	607	607	607	607	6,028	4,546.27
1985-08-23	607	607	607	607	5,024	4,546.27
1985-08-22	607	607	607	607	20,095	4,546.27
1985-08-21	607	607	607	607	20,095	4,546.27
1985-08-20	607	607	607	607	3,014	4,546.27
1985-08-19	607	607	607	607	13,062	4,546.27
1985-08-17	607	607	607	607	3,014	4,546.27
1985-08-16	607	607	607	607	37,175	4,546.27
1985-08-15	607	607	607	607	8,038	4,546.27
1985-08-14	607	607	607	607	21,100	4,546.27
1985-08-13	607	607	607	607	33,157	4,546.27
1985-08-12	607	607	607	607	20,095	4,546.27
1985-08-09	607	607	607	607	9,043	4,546.27
1985-08-08	607	607	607	607	33,157	4,546.27
1985-08-07	607	607	607	607	3,014	4,546.27
1985-08-06	607	607	607	607	19,090	4,546.27
1985-08-05	607	607	607	607	15,071	4,546.27
1985-08-03	607	607	607	607	11,052	4,546.27
1985-08-02	607	607	607	607	31,147	4,546.27
1985-08-01	607	612	607	607	78,370	4,546.27
1985-07-31	607	607	607	607	60,285	4,546.27
1985-07-30	602	617	602	607	22,104	4,546.27
1985-07-29	598	602	598	602	8,038	4,508.82
1985-07-27	577	588	577	588	8,038	4,403.97
1985-07-26	567	567	567	567	2,009	4,246.68
1985-07-25	554	557	554	557	3,014	4,171.78
1985-07-24	549	549	548	549	27,128	4,111.87
1985-07-23	549	549	549	549	1,005	4,111.87
1985-07-22	548	548	548	548	1,005	4,104.38
1985-07-20	548	548	548	548	9,043	4,104.38
1985-07-19	547	547	547	547	3,014	4,096.89
1985-07-17	547	547	547	547	28,133	4,096.89
1985-07-16	547	547	547	547	11,052	4,096.89
1985-07-15	547	547	547	547	3,014	4,096.89
1985-07-12	537	537	537	537	2,009	4,021.99
1985-07-11	532	533	532	533	5,024	3,992.03
1985-07-10	519	520	519	519	8,038	3,887.17
1985-07-09	516	516	516	516	1,005	3,864.71
1985-07-06	515	515	515	515	7,033	3,857.22
1985-07-05	513	513	513	513	1,005	3,842.24
1985-07-04	512	513	511	512	14,066	3,834.75
1985-07-03	511	511	511	511	1,005	3,827.26
1985-07-02	506	508	506	508	6,028	3,804.79
1985-07-01	506	506	506	506	1,005	3,789.81
1985-06-29	503	503	503	503	1,005	3,767.34
1985-06-28	503	503	503	503	1,005	3,767.34
1985-06-27	498	498	498	498	3,014	3,729.89
1985-06-26	493	498	493	498	7,033	3,729.89
1985-06-25	493	493	493	493	4,019	3,692.44
1985-06-22	493	493	493	493	10,047	3,692.44
1985-06-21	493	493	493	493	2,009	3,692.44
1985-06-20	488	488	488	488	26,123	3,654.99
1985-06-19	488	488	488	488	4,019	3,654.99
1985-06-17	488	488	488	488	4,019	3,654.99
1985-06-14	488	488	488	488	1,005	3,654.99
1985-06-12	488	488	488	488	6,028	3,654.99
1985-06-11	488	488	488	488	6,028	3,654.99
1985-06-10	488	488	488	488	1,005	3,654.99
1985-06-07	488	488	488	488	3,014	3,654.99
1985-06-06	488	488	488	488	4,019	3,654.99
1985-06-05	488	488	488	488	1,005	3,654.99
1985-06-04	488	488	488	488	29,138	3,654.99
1985-06-03	486	488	486	488	6,028	3,654.99
1985-06-01	486	486	486	486	2,009	3,640.01
1985-05-31	486	486	486	486	4,019	3,640.01
1985-05-30	486	486	486	486	1,005	3,640.01
1985-05-29	483	486	483	486	6,028	3,640.01
1985-05-28	483	483	483	483	5,024	3,617.54
1985-05-27	483	483	483	483	2,009	3,617.54
1985-05-25	483	483	483	483	5,024	3,617.54
1985-05-24	483	483	483	483	5,024	3,617.54
1985-05-23	483	483	483	483	13,062	3,617.54
1985-05-22	483	483	483	483	6,028	3,617.54
1985-05-21	483	486	481	486	36,171	3,640.01
1985-05-20	483	483	483	483	4,019	3,617.54
1985-05-18	483	483	483	483	16,076	3,617.54
1985-05-17	483	483	483	483	20,095	3,617.54
1985-05-16	483	483	483	483	2,009	3,617.54
1985-05-15	483	483	483	483	1,005	3,617.54
1985-05-14	483	483	483	483	20,095	3,617.54
1985-05-13	483	483	483	483	3,014	3,617.54
1985-05-10	483	483	483	483	1,005	3,617.54
1985-05-09	483	483	483	483	3,014	3,617.54
1985-05-08	482	483	482	483	5,024	3,617.54
1985-05-07	483	483	482	482	31,147	3,610.05
1985-05-04	483	483	482	482	29,138	3,610.05
1985-05-02	483	483	483	483	18,085	3,617.54
1985-05-01	483	483	483	483	4,019	3,617.54
1985-04-30	480	483	480	483	5,024	3,617.54
1985-04-27	482	483	481	483	6,028	3,617.54
1985-04-26	482	482	482	482	5,024	3,610.05
1985-04-25	482	482	482	482	1,005	3,610.05
1985-04-24	481	483	481	483	4,019	3,617.54
1985-04-23	481	481	481	481	17,081	3,602.56
1985-04-22	480	481	480	481	38,180	3,602.56
1985-04-20	481	481	481	481	5,024	3,602.56
1985-04-19	481	481	481	481	8,038	3,602.56
1985-04-18	481	481	481	481	4,019	3,602.56
1985-04-17	481	481	481	481	8,038	3,602.56
1985-04-16	480	480	480	480	12,057	3,595.07
1985-04-15	480	480	480	480	3,014	3,595.07
1985-04-12	479	479	479	479	3,014	3,587.58
1985-04-11	479	479	478	478	9,043	3,580.10
1985-04-10	479	483	479	479	5,024	3,587.58
1985-04-09	479	479	479	479	3,014	3,587.58
1985-04-08	479	479	479	479	5,024	3,587.58
1985-04-06	474	474	474	474	1,005	3,550.14
1985-04-05	474	474	473	473	25,119	3,542.65
1985-04-04	474	474	474	474	2,009	3,550.14
1985-04-03	473	473	473	473	2,009	3,542.65
1985-04-02	473	473	473	473	2,009	3,542.65
1985-04-01	465	468	465	468	3,014	3,505.20
1985-03-30	464	464	464	464	2,009	3,475.24
1985-03-29	464	464	464	464	1,005	3,475.24
1985-03-28	463	463	463	463	5,024	3,467.75
1985-03-27	458	458	458	458	2,009	3,430.30
1985-03-26	450	458	450	458	14,066	3,430.30
1985-03-25	450	450	450	450	3,014	3,370.38
1985-03-23	450	450	450	450	1,005	3,370.38
1985-03-22	449	449	449	449	8,038	3,362.89
1985-03-20	448	448	448	448	9,043	3,355.40
1985-03-19	448	448	448	448	2,009	3,355.40
1985-03-18	439	439	439	439	6,028	3,288
1985-03-16	439	439	439	439	1,005	3,288
1985-03-15	439	439	439	439	3,014	3,288
1985-03-14	439	439	439	439	1,005	3,288
1985-03-13	435	438	435	438	9,043	3,280.51
1985-03-12	435	435	435	435	4,019	3,258.04
1985-03-11	435	435	435	435	3,014	3,258.04
1985-03-07	435	435	435	435	3,014	3,258.04
1985-03-06	433	433	433	433	3,014	3,243.06
1985-03-05	429	433	428	433	29,138	3,243.06
1985-03-04	429	429	429	429	1,005	3,213.10
1985-03-02	429	429	425	429	11,052	3,213.10
1985-02-28	424	424	424	424	6,028	3,175.65
1985-02-27	424	424	424	424	14,066	3,175.65
1985-02-26	424	424	424	424	5,024	3,175.65
1985-02-25	423	423	423	423	1,005	3,168.16
1985-02-23	423	423	423	423	3,014	3,168.16
1985-02-21	418	418	418	418	8,038	3,130.71
1985-02-20	418	418	418	418	2,009	3,130.71
1985-02-19	418	418	418	418	9,043	3,130.71
1985-02-18	418	418	418	418	7,033	3,130.71
1985-02-16	418	418	418	418	2,009	3,130.71
1985-02-15	418	418	418	418	3,014	3,130.71
1985-02-14	418	418	418	418	5,024	3,130.71
1985-02-13	418	418	418	418	10,047	3,130.71
1985-02-08	413	418	413	418	2,009	3,130.71
1985-02-07	413	413	413	413	7,033	3,093.26
1985-02-06	413	413	413	413	6,028	3,093.26
1985-02-04	413	413	413	413	2,009	3,093.26
1985-02-02	413	413	413	413	12,057	3,093.26
1985-02-01	413	413	413	413	21,100	3,093.26
1985-01-31	413	413	413	413	2,009	3,093.26
1985-01-30	413	413	413	413	4,019	3,093.26
1985-01-29	413	418	413	418	5,024	3,130.71
1985-01-28	413	413	413	413	2,009	3,093.26
1985-01-25	413	413	413	413	4,019	3,093.26
1985-01-24	413	413	413	413	10,047	3,093.26
1985-01-23	413	413	413	413	7,033	3,093.26
1985-01-22	413	413	413	413	6,028	3,093.26
1985-01-21	413	413	413	413	2,009	3,093.26
1985-01-17	408	408	408	408	14,066	3,055.81
1985-01-16	408	408	408	408	12,057	3,055.81
1985-01-14	403	408	403	408	5,024	3,055.81
1985-01-11	404	407	404	407	3,014	3,048.32
1985-01-10	404	404	404	404	3,014	3,025.85
1985-01-09	403	403	403	403	9,043	3,018.36
1985-01-08	403	403	403	403	3,014	3,018.36
1985-01-07	398	399	398	399	4,019	2,988.41

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 [1985年度]

8361 (株)大垣共立銀行の時系列データ [1985年度]