8361 (株)大垣共立銀行の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,439	1,449	1,429	1,429	344,322	13,468.40
1989-12-28	1,429	1,449	1,429	1,449	311,291	13,656.90
1989-12-27	1,389	1,429	1,369	1,429	244,229	13,468.40
1989-12-26	1,439	1,439	1,359	1,359	247,231	12,808.70
1989-12-25	1,439	1,439	1,409	1,419	194,182	13,374.20
1989-12-22	1,399	1,449	1,389	1,419	620,581	13,374.20
1989-12-21	1,379	1,399	1,369	1,389	406,380	13,091.40
1989-12-20	1,379	1,399	1,359	1,379	501,469	12,997.20
1989-12-19	1,359	1,369	1,329	1,359	141,132	12,808.70
1989-12-18	1,349	1,379	1,339	1,359	48,045	12,808.70
1989-12-15	1,349	1,359	1,329	1,339	88,082	12,620.20
1989-12-14	1,349	1,359	1,339	1,339	243,228	12,620.20
1989-12-13	1,349	1,359	1,329	1,349	136,127	12,714.40
1989-12-12	1,359	1,359	1,329	1,339	101,095	12,620.20
1989-12-11	1,379	1,379	1,339	1,369	138,129	12,902.90
1989-12-08	1,359	1,399	1,349	1,349	528,495	12,714.40
1989-12-07	1,319	1,369	1,309	1,339	115,108	12,620.20
1989-12-06	1,309	1,359	1,309	1,359	117,110	12,808.70
1989-12-05	1,309	1,349	1,299	1,299	124,116	12,243.20
1989-12-04	1,349	1,369	1,349	1,349	51,048	12,714.40
1989-12-01	1,369	1,379	1,339	1,339	164,154	12,620.20
1989-11-30	1,319	1,389	1,319	1,379	112,105	12,997.20
1989-11-29	1,339	1,349	1,339	1,339	67,063	12,620.20
1989-11-28	1,339	1,389	1,329	1,329	283,265	12,525.90
1989-11-27	1,309	1,339	1,309	1,309	123,115	12,337.40
1989-11-24	1,309	1,329	1,309	1,319	63,059	12,431.70
1989-11-22	1,329	1,329	1,309	1,329	132,124	12,525.90
1989-11-21	1,309	1,349	1,309	1,349	44,041	12,714.40
1989-11-20	1,359	1,379	1,329	1,329	35,033	12,525.90
1989-11-17	1,389	1,389	1,359	1,379	69,065	12,997.20
1989-11-16	1,369	1,389	1,339	1,389	112,105	13,091.40
1989-11-15	1,349	1,369	1,339	1,349	85,080	12,714.40
1989-11-14	1,359	1,369	1,329	1,329	52,049	12,525.90
1989-11-13	1,379	1,389	1,349	1,349	73,068	12,714.40
1989-11-10	1,359	1,389	1,349	1,389	48,045	13,091.40
1989-11-09	1,399	1,399	1,349	1,399	106,099	13,185.70
1989-11-08	1,369	1,399	1,369	1,369	302,283	12,902.90
1989-11-07	1,409	1,409	1,349	1,349	136,127	12,714.40
1989-11-06	1,449	1,449	1,379	1,399	375,351	13,185.70
1989-11-02	1,279	1,459	1,279	1,439	1,148,075	13,562.70
1989-11-01	1,319	1,319	1,299	1,299	113,106	12,243.20
1989-10-31	1,349	1,349	1,309	1,319	84,079	12,431.70
1989-10-30	1,339	1,339	1,309	1,339	64,060	12,620.20
1989-10-27	1,309	1,349	1,279	1,279	336,315	12,054.70
1989-10-26	1,299	1,339	1,299	1,319	94,088	12,431.70
1989-10-25	1,359	1,369	1,309	1,309	151,142	12,337.40
1989-10-24	1,399	1,399	1,349	1,349	159,149	12,714.40
1989-10-23	1,439	1,439	1,379	1,379	194,182	12,997.20
1989-10-20	1,439	1,449	1,409	1,429	863,809	13,468.40
1989-10-19	1,349	1,439	1,339	1,439	952,892	13,562.70
1989-10-18	1,329	1,349	1,329	1,339	252,236	12,620.20
1989-10-17	1,379	1,399	1,329	1,329	294,276	12,525.90
1989-10-16	1,359	1,379	1,339	1,359	470,440	12,808.70
1989-10-13	1,399	1,429	1,379	1,419	769,721	13,374.20
1989-10-12	1,359	1,409	1,349	1,399	877,822	13,185.70
1989-10-11	1,389	1,399	1,319	1,359	900,843	12,808.70
1989-10-09	1,329	1,479	1,319	1,409	3,479,257	13,279.90
1989-10-06	1,239	1,339	1,209	1,299	1,724,615	12,243.20
1989-10-05	1,209	1,259	1,179	1,219	1,923,801	11,489.20
1989-10-04	1,149	1,189	1,139	1,189	1,562,463	11,206.40
1989-10-03	1,149	1,179	1,129	1,149	1,364,277	10,829.40
1989-10-02	1,129	1,139	1,109	1,139	938,879	10,735.20
1989-09-29	1,069	1,099	1,059	1,089	520,487	10,263.90
1989-09-28	1,049	1,059	1,039	1,059	266,249	9,981.15
1989-09-27	1,049	1,059	1,029	1,029	364,341	9,698.40
1989-09-26	1,029	1,059	1,019	1,029	544,510	9,698.40
1989-09-25	1,029	1,049	999	999	57,053	9,415.65
1989-09-22	1,059	1,069	1,019	1,029	369,346	9,698.40
1989-09-21	989	1,069	984	1,059	693,649	9,981.15
1989-09-20	967	977	962	974	140,131	9,180.02
1989-09-19	962	967	955	967	102,096	9,114.04
1989-09-18	968	968	954	962	74,069	9,066.92
1989-09-14	944	967	940	949	241,226	8,944.39
1989-09-13	964	967	940	940	86,081	8,859.57
1989-09-12	950	969	950	964	65,061	9,085.77
1989-09-11	957	964	949	949	76,071	8,944.39
1989-09-08	949	979	949	967	167,156	9,114.04
1989-09-07	997	997	959	964	155,145	9,085.77
1989-09-06	999	1,009	983	993	222,208	9,359.09
1989-09-05	1,029	1,029	968	984	159,149	9,274.27
1989-09-04	1,019	1,049	1,009	1,009	158,148	9,509.90
1989-09-01	1,049	1,049	999	999	329,308	9,415.65
1989-08-31	1,079	1,099	1,029	1,049	742,695	9,886.90
1989-08-30	1,139	1,149	1,049	1,059	3,966,714	9,981.15
1989-08-29	948	1,039	948	1,039	2,395,242	9,792.65
1989-08-28	939	946	937	937	213,200	8,831.29
1989-08-25	944	952	929	939	367,344	8,850.14
1989-08-24	940	946	916	946	193,181	8,916.12
1989-08-23	933	939	925	939	280,262	8,850.14
1989-08-22	929	935	919	934	175,164	8,803.02
1989-08-21	944	944	929	939	182,171	8,850.14
1989-08-18	908	949	908	944	752,705	8,897.27
1989-08-17	899	914	894	902	172,161	8,501.41
1989-08-16	879	908	879	908	179,168	8,557.96
1989-08-15	880	880	869	878	89,083	8,275.21
1989-08-14	889	894	880	880	96,090	8,294.06
1989-08-11	902	903	890	894	140,131	8,426.01
1989-08-10	909	911	898	903	182,171	8,510.84
1989-08-09	918	922	909	909	228,214	8,567.39
1989-08-08	924	937	914	919	625,586	8,661.64
1989-08-07	923	946	914	917	1,079,010	8,642.79
1989-08-04	884	904	874	903	1,089,020	8,510.84
1989-08-03	870	870	859	865	233,218	8,152.69
1989-08-02	842	854	840	850	179,168	8,011.31
1989-08-01	839	843	838	842	90,084	7,935.91
1989-07-31	844	844	829	829	69,065	7,813.38
1989-07-28	839	844	833	839	57,053	7,907.63
1989-07-27	839	843	835	839	49,046	7,907.63
1989-07-26	839	839	839	839	37,035	7,907.63
1989-07-25	828	849	828	839	51,048	7,907.63
1989-07-24	827	834	824	829	26,024	7,813.38
1989-07-21	829	829	819	829	22,021	7,813.38
1989-07-20	827	829	827	829	8,007	7,813.38
1989-07-19	818	828	818	828	22,021	7,803.96
1989-07-18	807	820	805	818	55,052	7,709.71
1989-07-17	809	809	804	807	29,027	7,606.03
1989-07-14	804	809	804	809	17,016	7,624.88
1989-07-13	807	809	799	807	43,040	7,606.03
1989-07-12	806	809	806	809	15,014	7,624.88
1989-07-11	810	811	809	810	12,011	7,634.31
1989-07-10	810	810	810	810	15,014	7,634.31
1989-07-07	817	817	811	811	13,012	7,643.73
1989-07-06	809	811	808	811	27,025	7,643.73
1989-07-05	804	808	804	808	21,020	7,615.46
1989-07-04	810	811	804	804	31,029	7,577.76
1989-07-03	810	810	809	809	14,013	7,624.88
1989-06-30	823	823	810	810	11,010	7,634.31
1989-06-29	824	824	809	809	21,020	7,624.88
1989-06-28	829	829	819	819	83,078	7,719.13
1989-06-27	831	834	817	834	76,071	7,860.51
1989-06-26	823	831	822	831	27,025	7,832.23
1989-06-23	833	833	819	819	23,022	7,719.13
1989-06-22	834	834	829	833	28,026	7,851.08
1989-06-21	835	836	819	834	23,022	7,860.51
1989-06-20	831	837	831	834	45,042	7,860.51
1989-06-19	829	834	829	831	33,031	7,832.23
1989-06-16	834	839	829	829	88,082	7,813.38
1989-06-15	834	835	819	825	39,037	7,775.68
1989-06-14	830	834	826	834	20,019	7,860.51
1989-06-13	827	833	825	825	29,027	7,775.68
1989-06-12	828	828	824	827	21,020	7,794.53
1989-06-09	829	829	822	822	20,019	7,747.41
1989-06-08	824	829	819	829	19,018	7,813.38
1989-06-07	829	829	819	819	20,019	7,719.13
1989-06-06	837	837	819	819	32,030	7,719.13
1989-06-05	837	838	837	837	29,027	7,888.78
1989-06-02	839	839	836	837	41,038	7,888.78
1989-06-01	839	840	835	835	33,031	7,869.93
1989-05-31	834	843	834	834	83,078	7,860.51
1989-05-30	826	836	826	835	29,027	7,869.93
1989-05-29	813	824	809	823	32,030	7,756.83
1989-05-26	805	813	802	807	65,061	7,606.03
1989-05-25	804	804	799	799	194,182	7,530.63
1989-05-24	799	824	799	824	172,161	7,766.26
1989-05-23	809	809	796	796	201,188	7,502.36
1989-05-22	809	814	807	807	53,050	7,606.03
1989-05-19	820	820	796	796	300,281	7,502.36
1989-05-18	819	824	814	816	26,024	7,690.86
1989-05-17	819	819	814	814	30,028	7,672.01
1989-05-16	815	819	814	814	27,025	7,672.01
1989-05-15	814	820	810	810	35,033	7,634.31
1989-05-12	831	838	801	805	159,149	7,587.18
1989-05-11	835	838	827	838	22,021	7,898.21
1989-05-10	842	842	829	830	32,030	7,822.81
1989-05-09	828	843	825	842	47,044	7,935.91
1989-05-08	814	829	814	829	39,037	7,813.38
1989-05-02	813	828	813	814	29,027	7,672.01
1989-05-01	799	813	799	813	18,017	7,662.58
1989-04-28	804	809	804	808	26,024	7,615.46
1989-04-27	808	809	804	808	27,025	7,615.46
1989-04-26	809	809	804	804	32,030	7,577.76
1989-04-25	813	813	813	813	11,010	7,662.58
1989-04-24	809	818	809	818	3,003	7,709.71
1989-04-21	813	819	813	819	23,022	7,719.13
1989-04-20	832	832	829	829	11,010	7,813.38
1989-04-18	839	844	839	844	2,002	7,954.76
1989-04-17	834	848	834	848	16,015	7,992.46
1989-04-14	829	849	829	839	14,013	7,907.63
1989-04-13	829	829	829	829	8,007	7,813.38
1989-04-12	844	844	829	830	9,008	7,822.81
1989-04-11	844	844	844	844	1,001	7,954.76
1989-04-10	844	844	844	844	6,006	7,954.76
1989-04-07	829	844	829	834	7,007	7,860.51
1989-04-06	844	858	839	839	20,019	7,907.63
1989-04-05	843	849	843	849	7,007	8,001.89
1989-04-04	843	844	843	843	7,007	7,945.33
1989-04-03	848	848	848	848	2,002	7,992.46
1989-03-31	828	849	828	849	12,011	8,001.89
1989-03-30	833	833	819	824	8,007	7,766.26
1989-03-29	799	829	794	829	35,033	7,813.38
1989-03-28	828	834	828	834	6,006	7,860.51
1989-03-27	914	919	913	913	26,024	7,822.81
1989-03-24	934	934	914	914	47,044	7,831.38
1989-03-23	934	934	934	934	11,010	8,002.74
1989-03-22	944	944	919	919	17,016	7,874.22
1989-03-20	948	949	944	949	41,038	8,131.27
1989-03-17	949	949	942	949	53,050	8,131.27
1989-03-16	944	949	944	949	25,023	8,131.27
1989-03-15	938	944	929	944	82,077	8,088.42
1989-03-14	919	939	918	939	98,092	8,045.58
1989-03-13	914	918	899	918	35,033	7,865.65
1989-03-10	918	919	918	919	4,004	7,874.22
1989-03-09	909	919	899	919	5,005	7,874.22
1989-03-08	908	915	908	915	5,005	7,839.95
1989-03-07	905	915	905	915	19,018	7,839.95
1989-03-06	915	915	915	915	8,007	7,839.95
1989-03-03	909	915	909	915	4,004	7,839.95
1989-03-02	902	902	902	902	5,005	7,728.56
1989-03-01	903	903	903	903	7,007	7,737.13
1989-02-28	919	919	913	913	13,012	7,822.81
1989-02-27	919	919	919	919	6,006	7,874.22
1989-02-23	924	924	923	923	9,008	7,908.49
1989-02-22	924	924	924	924	8,007	7,917.06
1989-02-21	924	924	924	924	11,010	7,917.06
1989-02-20	929	929	924	924	3,003	7,917.06
1989-02-17	908	935	908	929	40,037	7,959.90
1989-02-16	934	934	934	934	1,001	8,002.74
1989-02-15	929	935	929	935	31,029	8,011.31
1989-02-14	937	937	935	935	2,002	8,011.31
1989-02-13	938	939	938	939	10,009	8,045.58
1989-02-10	929	939	929	939	33,031	8,045.58
1989-02-09	928	939	928	939	37,035	8,045.58
1989-02-08	909	929	904	929	44,041	7,959.90
1989-02-07	914	929	914	917	21,020	7,857.08
1989-02-06	899	929	899	929	25,023	7,959.90
1989-02-03	909	909	909	909	4,004	7,788.54
1989-02-02	924	924	909	909	4,004	7,788.54
1989-02-01	938	938	938	938	2,002	8,037.01
1989-01-31	929	929	929	929	83,078	7,959.90
1989-01-30	929	929	929	929	21,020	7,959.90
1989-01-28	929	939	929	929	55,052	7,959.90
1989-01-27	939	944	929	929	55,052	7,959.90
1989-01-26	919	929	919	929	25,023	7,959.90
1989-01-25	939	939	919	919	154,144	7,874.22
1989-01-24	914	939	914	939	70,066	8,045.58
1989-01-23	914	914	914	914	2,002	7,831.38
1989-01-20	918	918	908	914	11,010	7,831.38
1989-01-19	918	919	918	919	6,006	7,874.22
1989-01-18	923	923	922	922	55,052	7,899.92
1989-01-17	919	923	919	923	21,020	7,908.49
1989-01-13	900	922	900	922	41,038	7,899.92
1989-01-12	920	924	899	899	44,041	7,702.85
1989-01-11	919	924	909	923	56,052	7,908.49
1989-01-10	899	924	899	909	55,052	7,788.54
1989-01-09	889	899	889	899	51,048	7,702.85
1989-01-06	884	894	879	889	64,060	7,617.17
1989-01-05	888	888	885	886	23,022	7,591.47
1989-01-04	886	889	886	889	11,010	7,617.17

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 [1989年度]

8361 (株)大垣共立銀行の時系列データ [1989年度]