8361 (株)大垣共立銀行の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	828	828	819	819	7,007	7,017.39
1987-12-26	829	829	829	829	3,003	7,103.08
1987-12-25	824	824	824	824	4,004	7,060.23
1987-12-24	824	829	824	824	8,007	7,060.23
1987-12-23	828	829	819	824	104,097	7,060.23
1987-12-22	819	824	819	824	54,051	7,060.23
1987-12-21	819	819	819	819	34,032	7,017.39
1987-12-18	819	819	819	819	36,034	7,017.39
1987-12-16	819	829	819	829	4,004	7,103.08
1987-12-15	829	829	829	829	8,007	7,103.08
1987-12-14	829	829	829	829	5,005	7,103.08
1987-12-11	819	824	819	824	17,016	7,060.23
1987-12-10	819	819	819	819	26,024	7,017.39
1987-12-09	819	819	819	819	9,008	7,017.39
1987-12-08	819	824	819	824	43,040	7,060.23
1987-12-07	819	820	819	820	4,004	7,025.96
1987-12-04	819	824	819	824	5,005	7,060.23
1987-12-03	828	828	828	828	1,001	7,094.51
1987-12-02	819	829	819	829	64,060	7,103.08
1987-12-01	819	829	819	829	50,047	7,103.08
1987-11-27	829	829	829	829	2,002	7,103.08
1987-11-26	829	829	829	829	2,002	7,103.08
1987-11-25	828	829	828	829	12,011	7,103.08
1987-11-24	824	829	824	829	9,008	7,103.08
1987-11-20	824	824	824	824	3,003	7,060.23
1987-11-19	819	824	814	824	11,010	7,060.23
1987-11-18	805	819	804	819	7,007	7,017.39
1987-11-17	804	804	804	804	2,002	6,888.87
1987-11-16	800	800	800	800	1,001	6,854.60
1987-11-13	789	789	789	789	6,006	6,760.35
1987-11-10	819	819	819	819	1,001	7,017.39
1987-11-09	818	818	818	818	1,001	7,008.83
1987-11-07	819	819	819	819	2,002	7,017.39
1987-11-06	808	809	799	809	6,006	6,931.71
1987-11-05	799	809	799	809	14,013	6,931.71
1987-11-02	829	829	829	829	2,002	7,103.08
1987-10-30	849	849	849	849	6,006	7,274.44
1987-10-29	839	849	839	849	11,010	7,274.44
1987-10-27	849	849	849	849	3,003	7,274.44
1987-10-26	859	859	849	849	3,003	7,274.44
1987-10-24	869	869	869	869	1,001	7,445.81
1987-10-23	869	869	869	869	6,006	7,445.81
1987-10-22	850	869	850	869	8,007	7,445.81
1987-10-21	869	869	869	869	2,002	7,445.81
1987-10-20	849	849	849	849	3,003	7,274.44
1987-10-19	880	880	880	880	3,003	7,540.06
1987-10-16	860	860	859	860	4,004	7,368.69
1987-10-14	859	859	859	859	1,001	7,360.12
1987-10-12	851	851	851	851	1,001	7,291.58
1987-10-09	850	850	850	850	4,004	7,283.01
1987-10-07	877	877	877	877	10,009	7,514.35
1987-10-06	887	887	887	887	20,019	7,600.03
1987-10-05	889	889	889	889	12,011	7,617.17
1987-10-03	889	889	888	889	4,004	7,617.17
1987-10-02	889	889	889	889	3,003	7,617.17
1987-10-01	889	889	889	889	6,006	7,617.17
1987-09-30	889	889	889	889	14,013	7,617.17
1987-09-29	869	889	869	889	11,010	7,617.17
1987-09-26	899	899	888	889	14,013	7,617.17
1987-09-25	1,035	1,035	995	1,005	10,047	7,527.19
1987-09-24	1,025	1,025	1,015	1,025	10,047	7,676.98
1987-09-22	1,025	1,045	1,025	1,025	12,057	7,676.98
1987-09-21	1,045	1,045	995	1,025	10,047	7,676.98
1987-09-18	1,015	1,015	995	1,005	11,052	7,527.19
1987-09-17	1,015	1,015	1,015	1,015	2,009	7,602.08
1987-09-16	995	995	995	995	11,052	7,452.29
1987-09-14	1,015	1,015	1,015	1,015	10,047	7,602.08
1987-09-11	1,005	1,015	1,005	1,015	6,028	7,602.08
1987-09-09	1,025	1,025	995	1,015	18,085	7,602.08
1987-09-08	995	1,015	995	1,015	19,090	7,602.08
1987-09-07	1,005	1,005	995	1,005	9,043	7,527.19
1987-09-04	1,035	1,035	1,005	1,005	14,066	7,527.19
1987-09-03	1,055	1,055	1,005	1,015	27,128	7,602.08
1987-09-02	1,055	1,065	1,035	1,035	13,062	7,751.88
1987-09-01	1,085	1,095	1,055	1,055	15,071	7,901.67
1987-08-31	1,055	1,065	1,055	1,065	3,014	7,976.57
1987-08-28	1,085	1,085	1,085	1,085	2,009	8,126.37
1987-08-27	1,085	1,085	1,085	1,085	5,024	8,126.37
1987-08-26	1,085	1,095	1,085	1,095	26,123	8,201.26
1987-08-25	1,095	1,095	1,075	1,085	12,057	8,126.37
1987-08-24	1,075	1,095	1,065	1,095	39,185	8,201.26
1987-08-22	1,045	1,065	1,045	1,055	22,104	7,901.67
1987-08-21	1,025	1,045	1,015	1,045	28,133	7,826.78
1987-08-20	1,065	1,065	1,015	1,015	43,204	7,602.08
1987-08-19	985	1,045	985	1,045	64,304	7,826.78
1987-08-18	942	950	942	950	7,033	7,115.25
1987-08-17	941	941	936	936	6,028	7,010.40
1987-08-14	927	936	927	936	5,024	7,010.40
1987-08-13	936	936	926	926	11,052	6,935.50
1987-08-11	926	936	926	936	6,028	7,010.40
1987-08-06	921	921	896	896	15,071	6,710.81
1987-08-05	916	916	916	916	1,005	6,860.60
1987-07-31	926	926	926	926	3,014	6,935.50
1987-07-30	916	916	906	906	3,014	6,785.70
1987-07-29	926	926	926	926	10,047	6,935.50
1987-07-28	926	936	926	936	8,038	7,010.40
1987-07-27	906	916	906	916	6,028	6,860.60
1987-07-24	894	896	894	896	14,066	6,710.81
1987-07-23	894	894	894	894	3,014	6,695.83
1987-07-22	914	916	914	914	13,062	6,845.62
1987-07-21	944	944	944	944	8,038	7,070.31
1987-07-20	973	973	973	973	1,005	7,287.52
1987-07-17	973	973	973	973	2,009	7,287.52
1987-07-16	975	975	975	975	2,009	7,302.50
1987-07-15	963	963	963	963	15,071	7,212.62
1987-07-13	985	985	983	983	14,066	7,362.41
1987-07-09	985	985	985	985	3,014	7,377.39
1987-07-08	985	985	984	984	14,066	7,369.90
1987-07-03	985	995	985	995	37,175	7,452.29
1987-07-02	985	985	985	985	18,085	7,377.39
1987-06-30	995	995	995	995	2,009	7,452.29
1987-06-29	995	1,025	994	1,025	10,047	7,676.98
1987-06-27	994	1,015	994	1,015	14,066	7,602.08
1987-06-26	1,025	1,025	994	994	9,043	7,444.80
1987-06-25	1,025	1,035	1,025	1,035	19,090	7,751.88
1987-06-24	1,035	1,035	1,035	1,035	8,038	7,751.88
1987-06-23	1,025	1,035	1,015	1,035	12,057	7,751.88
1987-06-22	1,065	1,065	1,045	1,045	43,204	7,826.78
1987-06-19	1,075	1,095	1,055	1,055	73,346	7,901.67
1987-06-17	1,075	1,075	1,045	1,055	25,119	7,901.67
1987-06-16	1,095	1,095	1,075	1,075	55,261	8,051.47
1987-06-15	1,075	1,095	1,075	1,095	105,498	8,201.26
1987-06-12	1,045	1,075	1,035	1,075	35,166	8,051.47
1987-06-11	1,085	1,085	1,045	1,045	43,204	7,826.78
1987-06-10	994	1,065	994	1,065	155,735	7,976.57
1987-06-09	975	995	975	995	58,275	7,452.29
1987-06-08	975	975	975	975	14,066	7,302.50
1987-06-06	955	955	955	955	5,024	7,152.70
1987-06-05	975	975	975	975	7,033	7,302.50
1987-06-03	985	985	985	985	4,019	7,377.39
1987-06-02	985	985	985	985	9,043	7,377.39
1987-06-01	1,015	1,015	990	995	11,052	7,452.29
1987-05-30	990	1,035	990	1,035	17,081	7,751.88
1987-05-29	975	976	975	975	21,100	7,302.50
1987-05-28	974	975	974	975	26,123	7,302.50
1987-05-27	965	975	965	975	19,090	7,302.50
1987-05-26	965	965	955	965	23,109	7,227.60
1987-05-25	965	965	965	965	3,014	7,227.60
1987-05-23	955	965	955	965	5,024	7,227.60
1987-05-22	946	946	946	946	34,161	7,085.29
1987-05-21	945	946	945	946	36,171	7,085.29
1987-05-20	946	950	946	950	81,384	7,115.25
1987-05-19	946	946	946	946	26,123	7,085.29
1987-05-18	946	946	946	946	11,052	7,085.29
1987-05-15	955	955	946	946	9,043	7,085.29
1987-05-14	955	957	955	955	15,071	7,152.70
1987-05-13	955	956	955	955	38,180	7,152.70
1987-05-12	965	965	955	965	40,190	7,227.60
1987-05-11	955	955	955	955	53,251	7,152.70
1987-05-08	955	955	955	955	8,038	7,152.70
1987-05-07	946	955	945	946	6,028	7,085.29
1987-05-06	965	965	955	955	4,019	7,152.70
1987-05-02	955	955	946	946	3,014	7,085.29
1987-05-01	936	960	936	955	47,223	7,152.70
1987-04-30	906	917	896	917	8,038	6,868.09
1987-04-28	941	941	906	906	17,081	6,785.70
1987-04-27	955	956	955	955	44,209	7,152.70
1987-04-25	970	974	955	955	6,028	7,152.70
1987-04-24	975	975	965	970	16,076	7,265.05
1987-04-23	995	995	974	975	30,142	7,302.50
1987-04-22	1,015	1,015	995	995	323,527	7,452.29
1987-04-21	994	1,025	983	1,025	216,020	7,676.98
1987-04-20	931	1,005	931	995	438,068	7,452.29
1987-04-17	916	926	892	906	77,365	6,785.70
1987-04-16	893	916	893	916	148,702	6,860.60
1987-04-15	892	896	890	891	75,356	6,673.36
1987-04-14	875	892	875	892	22,104	6,680.85
1987-04-13	896	905	884	886	47,223	6,635.91
1987-04-10	835	896	821	896	200,949	6,710.81
1987-04-09	776	836	776	836	106,503	6,261.42
1987-04-08	752	752	752	752	2,009	5,632.28
1987-04-07	747	750	747	750	8,038	5,617.30
1987-04-04	746	746	746	746	20,095	5,587.35
1987-04-02	781	781	776	776	10,047	5,812.04
1987-04-01	776	781	776	781	31,147	5,849.49
1987-03-31	771	776	770	776	24,114	5,812.04
1987-03-30	776	776	776	776	8,038	5,812.04
1987-03-27	776	776	776	776	10,047	5,812.04
1987-03-26	774	776	774	776	26,123	5,812.04
1987-03-25	775	775	774	774	3,014	5,797.06
1987-03-24	773	774	773	774	11,052	5,797.06
1987-03-23	775	775	775	775	5,024	5,804.55
1987-03-20	786	786	776	776	14,066	5,812.04
1987-03-19	796	796	795	795	14,066	5,954.34
1987-03-18	765	796	764	796	39,185	5,961.83
1987-03-17	741	761	741	742	44,209	5,557.39
1987-03-16	738	739	738	739	7,033	5,534.92
1987-03-13	732	732	732	732	2,009	5,482.49
1987-03-12	736	736	727	727	3,014	5,445.04
1987-03-11	737	737	737	737	9,043	5,519.94
1987-03-10	742	742	742	742	4,019	5,557.39
1987-03-09	741	742	737	742	14,066	5,557.39
1987-03-07	741	741	741	741	5,024	5,549.90
1987-03-06	732	741	732	741	15,071	5,549.90
1987-03-05	727	732	727	732	13,062	5,482.49
1987-03-04	742	742	727	727	30,142	5,445.04
1987-03-03	741	741	737	741	10,047	5,549.90
1987-03-02	740	740	737	737	6,028	5,519.94
1987-02-28	741	741	741	741	3,014	5,549.90
1987-02-27	746	746	746	746	14,066	5,587.35
1987-02-26	746	746	741	741	2,009	5,549.90
1987-02-25	741	746	741	741	49,232	5,549.90
1987-02-24	741	746	741	746	17,081	5,587.35
1987-02-23	770	770	746	746	25,119	5,587.35
1987-02-20	746	751	746	751	30,142	5,624.79
1987-02-19	756	756	746	746	27,128	5,587.35
1987-02-18	766	766	766	766	2,009	5,737.14
1987-02-17	771	771	770	771	8,038	5,774.59
1987-02-13	776	776	776	776	9,043	5,812.04
1987-02-12	786	786	786	786	3,014	5,886.94
1987-02-10	766	796	761	796	30,142	5,961.83
1987-02-09	796	796	796	796	10,047	5,961.83
1987-02-07	795	795	794	795	4,019	5,954.34
1987-02-06	776	796	756	796	31,147	5,961.83
1987-02-05	786	786	786	786	9,043	5,886.94
1987-02-04	796	806	796	806	60,285	6,036.73
1987-02-02	806	846	796	840	152,721	6,291.38
1987-01-31	806	811	796	796	47,223	5,961.83
1987-01-30	743	826	742	826	268,266	6,186.52
1987-01-29	717	746	707	745	51,242	5,579.86
1987-01-28	696	722	691	717	55,261	5,370.14
1987-01-27	637	658	637	657	29,138	4,920.76
1987-01-26	626	637	626	637	38,180	4,770.96
1987-01-24	617	627	617	627	16,076	4,696.07
1987-01-23	602	617	602	612	16,076	4,583.72
1987-01-22	602	603	602	602	34,161	4,508.82
1987-01-21	607	607	602	602	15,071	4,508.82
1987-01-20	607	607	607	607	12,057	4,546.27
1987-01-19	617	617	597	597	12,057	4,471.37
1987-01-16	597	602	592	602	20,095	4,508.82
1987-01-14	592	592	592	592	15,071	4,433.93
1987-01-13	587	597	587	597	13,062	4,471.37
1987-01-12	587	587	587	587	8,038	4,396.48
1987-01-09	592	592	592	592	10,047	4,433.93
1987-01-08	585	585	585	585	11,052	4,381.50
1987-01-07	582	585	582	585	11,052	4,381.50
1987-01-06	572	577	572	577	10,047	4,321.58
1987-01-05	572	572	572	572	2,009	4,284.13

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 [1987年度]

8361 (株)大垣共立銀行の時系列データ [1987年度]