8361 (株)大垣共立銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 590 | 590 | 590 | 590 | 7,000 | 5,900 |
| 1995-12-28 | 586 | 590 | 570 | 590 | 103,000 | 5,900 |
| 1995-12-27 | 585 | 590 | 585 | 586 | 12,000 | 5,860 |
| 1995-12-26 | 581 | 585 | 581 | 585 | 24,000 | 5,850 |
| 1995-12-25 | 575 | 580 | 570 | 580 | 20,000 | 5,800 |
| 1995-12-22 | 575 | 579 | 575 | 579 | 15,000 | 5,790 |
| 1995-12-21 | 571 | 578 | 571 | 575 | 20,000 | 5,750 |
| 1995-12-20 | 579 | 589 | 577 | 578 | 70,000 | 5,780 |
| 1995-12-19 | 580 | 580 | 577 | 577 | 7,000 | 5,770 |
| 1995-12-18 | 600 | 610 | 590 | 590 | 70,000 | 5,900 |
| 1995-12-15 | 587 | 590 | 580 | 590 | 24,000 | 5,900 |
| 1995-12-14 | 585 | 587 | 585 | 587 | 23,000 | 5,870 |
| 1995-12-13 | 589 | 589 | 585 | 585 | 13,000 | 5,850 |
| 1995-12-12 | 580 | 585 | 580 | 585 | 22,000 | 5,850 |
| 1995-12-11 | 590 | 590 | 580 | 580 | 10,000 | 5,800 |
| 1995-12-08 | 580 | 585 | 580 | 580 | 147,000 | 5,800 |
| 1995-12-07 | 566 | 582 | 566 | 580 | 37,000 | 5,800 |
| 1995-12-06 | 560 | 569 | 558 | 566 | 59,000 | 5,660 |
| 1995-12-05 | 578 | 578 | 561 | 561 | 20,000 | 5,610 |
| 1995-12-04 | 582 | 582 | 579 | 579 | 13,000 | 5,790 |
| 1995-12-01 | 571 | 571 | 561 | 570 | 66,000 | 5,700 |
| 1995-11-30 | 571 | 576 | 561 | 561 | 39,000 | 5,610 |
| 1995-11-29 | 576 | 576 | 561 | 561 | 56,000 | 5,610 |
| 1995-11-28 | 590 | 591 | 575 | 575 | 33,000 | 5,750 |
| 1995-11-27 | 581 | 595 | 581 | 590 | 43,000 | 5,900 |
| 1995-11-24 | 580 | 589 | 575 | 575 | 5,000 | 5,750 |
| 1995-11-22 | 579 | 589 | 579 | 580 | 25,000 | 5,800 |
| 1995-11-21 | 596 | 599 | 585 | 599 | 55,000 | 5,990 |
| 1995-11-20 | 589 | 600 | 585 | 596 | 49,000 | 5,960 |
| 1995-11-17 | 590 | 590 | 565 | 580 | 94,000 | 5,800 |
| 1995-11-16 | 562 | 565 | 560 | 565 | 35,000 | 5,650 |
| 1995-11-15 | 562 | 562 | 562 | 562 | 14,000 | 5,620 |
| 1995-11-14 | 565 | 565 | 560 | 560 | 17,000 | 5,600 |
| 1995-11-13 | 562 | 562 | 562 | 562 | 16,000 | 5,620 |
| 1995-11-10 | 565 | 565 | 562 | 562 | 8,000 | 5,620 |
| 1995-11-09 | 572 | 575 | 570 | 570 | 12,000 | 5,700 |
| 1995-11-08 | 570 | 572 | 570 | 570 | 9,000 | 5,700 |
| 1995-11-07 | 575 | 575 | 572 | 575 | 26,000 | 5,750 |
| 1995-11-06 | 586 | 590 | 580 | 580 | 56,000 | 5,800 |
| 1995-11-02 | 585 | 585 | 575 | 585 | 16,000 | 5,850 |
| 1995-11-01 | 590 | 590 | 565 | 565 | 71,000 | 5,650 |
| 1995-10-31 | 561 | 572 | 561 | 572 | 15,000 | 5,720 |
| 1995-10-30 | 561 | 563 | 561 | 561 | 16,000 | 5,610 |
| 1995-10-27 | 580 | 580 | 560 | 561 | 19,000 | 5,610 |
| 1995-10-26 | 583 | 583 | 580 | 580 | 28,000 | 5,800 |
| 1995-10-25 | 589 | 590 | 581 | 581 | 5,000 | 5,810 |
| 1995-10-24 | 590 | 590 | 580 | 590 | 18,000 | 5,900 |
| 1995-10-23 | 580 | 590 | 580 | 590 | 58,000 | 5,900 |
| 1995-10-20 | 570 | 580 | 570 | 580 | 13,000 | 5,800 |
| 1995-10-19 | 571 | 575 | 570 | 570 | 15,000 | 5,700 |
| 1995-10-18 | 590 | 590 | 572 | 572 | 79,000 | 5,720 |
| 1995-10-17 | 561 | 580 | 561 | 570 | 23,000 | 5,700 |
| 1995-10-16 | 565 | 575 | 560 | 560 | 34,000 | 5,600 |
| 1995-10-13 | 575 | 576 | 575 | 575 | 13,000 | 5,750 |
| 1995-10-12 | 580 | 580 | 576 | 576 | 12,000 | 5,760 |
| 1995-10-11 | 585 | 588 | 580 | 580 | 17,000 | 5,800 |
| 1995-10-09 | 590 | 590 | 585 | 585 | 10,000 | 5,850 |
| 1995-10-06 | 580 | 590 | 580 | 590 | 21,000 | 5,900 |
| 1995-10-05 | 580 | 582 | 580 | 580 | 45,000 | 5,800 |
| 1995-10-04 | 580 | 585 | 580 | 580 | 22,000 | 5,800 |
| 1995-10-03 | 581 | 585 | 580 | 580 | 17,000 | 5,800 |
| 1995-10-02 | 590 | 590 | 580 | 580 | 64,000 | 5,800 |
| 1995-09-29 | 570 | 575 | 570 | 570 | 31,000 | 5,700 |
| 1995-09-28 | 580 | 580 | 570 | 570 | 8,000 | 5,700 |
| 1995-09-27 | 570 | 580 | 569 | 580 | 12,000 | 5,800 |
| 1995-09-26 | 570 | 571 | 570 | 570 | 11,000 | 5,700 |
| 1995-09-25 | 569 | 570 | 568 | 570 | 8,000 | 5,700 |
| 1995-09-22 | 560 | 570 | 560 | 569 | 32,000 | 5,690 |
| 1995-09-21 | 581 | 581 | 570 | 570 | 290,000 | 5,700 |
| 1995-09-20 | 594 | 594 | 580 | 580 | 130,000 | 5,800 |
| 1995-09-19 | 585 | 585 | 580 | 584 | 76,000 | 5,840 |
| 1995-09-18 | 560 | 560 | 560 | 560 | 33,000 | 5,600 |
| 1995-09-14 | 560 | 560 | 559 | 560 | 75,000 | 5,600 |
| 1995-09-13 | 550 | 559 | 545 | 559 | 60,000 | 5,590 |
| 1995-09-12 | 555 | 555 | 545 | 545 | 92,000 | 5,450 |
| 1995-09-11 | 545 | 555 | 541 | 549 | 16,000 | 5,490 |
| 1995-09-08 | 538 | 545 | 530 | 545 | 250,000 | 5,450 |
| 1995-09-07 | 535 | 538 | 535 | 538 | 130,000 | 5,380 |
| 1995-09-06 | 536 | 539 | 535 | 539 | 61,000 | 5,390 |
| 1995-09-05 | 537 | 539 | 531 | 539 | 60,000 | 5,390 |
| 1995-09-04 | 532 | 540 | 532 | 539 | 42,000 | 5,390 |
| 1995-09-01 | 540 | 540 | 530 | 530 | 111,000 | 5,300 |
| 1995-08-31 | 539 | 540 | 531 | 540 | 48,000 | 5,400 |
| 1995-08-30 | 540 | 540 | 530 | 540 | 40,000 | 5,400 |
| 1995-08-29 | 539 | 540 | 539 | 540 | 51,000 | 5,400 |
| 1995-08-28 | 530 | 539 | 530 | 539 | 24,000 | 5,390 |
| 1995-08-25 | 530 | 535 | 530 | 535 | 25,000 | 5,350 |
| 1995-08-24 | 530 | 530 | 530 | 530 | 11,000 | 5,300 |
| 1995-08-23 | 515 | 520 | 515 | 520 | 36,000 | 5,200 |
| 1995-08-22 | 520 | 520 | 515 | 520 | 25,000 | 5,200 |
| 1995-08-21 | 520 | 520 | 500 | 520 | 117,000 | 5,200 |
| 1995-08-18 | 530 | 530 | 520 | 520 | 219,000 | 5,200 |
| 1995-08-17 | 516 | 524 | 516 | 520 | 48,000 | 5,200 |
| 1995-08-16 | 515 | 530 | 510 | 515 | 123,000 | 5,150 |
| 1995-08-15 | 500 | 515 | 500 | 515 | 116,000 | 5,150 |
| 1995-08-14 | 507 | 507 | 500 | 505 | 64,000 | 5,050 |
| 1995-08-11 | 503 | 510 | 503 | 510 | 28,000 | 5,100 |
| 1995-08-10 | 510 | 519 | 500 | 519 | 32,000 | 5,190 |
| 1995-08-09 | 514 | 514 | 510 | 512 | 58,000 | 5,120 |
| 1995-08-08 | 516 | 517 | 510 | 510 | 16,000 | 5,100 |
| 1995-08-07 | 515 | 519 | 510 | 519 | 26,000 | 5,190 |
| 1995-08-04 | 510 | 515 | 510 | 515 | 11,000 | 5,150 |
| 1995-08-03 | 505 | 515 | 500 | 515 | 82,000 | 5,150 |
| 1995-08-02 | 510 | 510 | 500 | 510 | 27,000 | 5,100 |
| 1995-08-01 | 510 | 510 | 500 | 500 | 123,000 | 5,000 |
| 1995-07-31 | 500 | 510 | 490 | 510 | 48,000 | 5,100 |
| 1995-07-28 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-07-27 | 500 | 505 | 500 | 505 | 4,000 | 5,050 |
| 1995-07-26 | 499 | 500 | 499 | 500 | 18,000 | 5,000 |
| 1995-07-25 | 500 | 500 | 495 | 500 | 16,000 | 5,000 |
| 1995-07-24 | 501 | 502 | 500 | 500 | 33,000 | 5,000 |
| 1995-07-21 | 502 | 507 | 502 | 502 | 41,000 | 5,020 |
| 1995-07-20 | 515 | 515 | 507 | 507 | 29,000 | 5,070 |
| 1995-07-19 | 512 | 512 | 507 | 507 | 31,000 | 5,070 |
| 1995-07-18 | 519 | 519 | 517 | 517 | 81,000 | 5,170 |
| 1995-07-17 | 500 | 510 | 500 | 509 | 39,000 | 5,090 |
| 1995-07-13 | 500 | 500 | 500 | 500 | 13,000 | 5,000 |
| 1995-07-12 | 505 | 510 | 500 | 500 | 48,000 | 5,000 |
| 1995-07-11 | 500 | 505 | 500 | 505 | 60,000 | 5,050 |
| 1995-07-10 | 520 | 520 | 500 | 500 | 27,000 | 5,000 |
| 1995-07-07 | 485 | 510 | 475 | 510 | 72,000 | 5,100 |
| 1995-07-06 | 470 | 472 | 465 | 465 | 28,000 | 4,650 |
| 1995-07-05 | 470 | 472 | 470 | 472 | 20,000 | 4,720 |
| 1995-07-04 | 477 | 478 | 477 | 478 | 17,000 | 4,780 |
| 1995-07-03 | 504 | 504 | 476 | 476 | 7,000 | 4,760 |
| 1995-06-30 | 509 | 509 | 500 | 504 | 86,000 | 5,040 |
| 1995-06-29 | 496 | 496 | 495 | 495 | 25,000 | 4,950 |
| 1995-06-28 | 487 | 487 | 482 | 486 | 45,000 | 4,860 |
| 1995-06-27 | 488 | 488 | 488 | 488 | 20,000 | 4,880 |
| 1995-06-26 | 497 | 500 | 490 | 490 | 23,000 | 4,900 |
| 1995-06-23 | 490 | 495 | 490 | 495 | 21,000 | 4,950 |
| 1995-06-22 | 505 | 505 | 487 | 487 | 27,000 | 4,870 |
| 1995-06-21 | 493 | 505 | 493 | 505 | 91,000 | 5,050 |
| 1995-06-20 | 492 | 492 | 492 | 492 | 17,000 | 4,920 |
| 1995-06-19 | 487 | 492 | 487 | 492 | 45,000 | 4,920 |
| 1995-06-16 | 507 | 507 | 507 | 507 | 78,000 | 5,070 |
| 1995-06-15 | 495 | 495 | 478 | 479 | 11,000 | 4,790 |
| 1995-06-14 | 495 | 495 | 495 | 495 | 53,000 | 4,950 |
| 1995-06-13 | 490 | 495 | 490 | 495 | 82,000 | 4,950 |
| 1995-06-12 | 490 | 495 | 490 | 490 | 47,000 | 4,900 |
| 1995-06-09 | 475 | 490 | 475 | 490 | 23,000 | 4,900 |
| 1995-06-08 | 498 | 500 | 498 | 500 | 13,000 | 5,000 |
| 1995-06-07 | 498 | 500 | 498 | 500 | 18,000 | 5,000 |
| 1995-06-06 | 498 | 499 | 498 | 498 | 13,000 | 4,980 |
| 1995-06-05 | 510 | 510 | 500 | 500 | 8,000 | 5,000 |
| 1995-06-02 | 507 | 520 | 507 | 520 | 13,000 | 5,200 |
| 1995-06-01 | 508 | 508 | 498 | 498 | 60,000 | 4,980 |
| 1995-05-31 | 500 | 500 | 498 | 498 | 36,000 | 4,980 |
| 1995-05-30 | 490 | 500 | 485 | 500 | 54,000 | 5,000 |
| 1995-05-29 | 483 | 484 | 483 | 484 | 20,000 | 4,840 |
| 1995-05-26 | 486 | 486 | 481 | 483 | 20,000 | 4,830 |
| 1995-05-25 | 506 | 506 | 496 | 496 | 99,000 | 4,960 |
| 1995-05-24 | 496 | 497 | 496 | 496 | 8,000 | 4,960 |
| 1995-05-23 | 481 | 496 | 480 | 496 | 15,000 | 4,960 |
| 1995-05-22 | 510 | 510 | 496 | 496 | 23,000 | 4,960 |
| 1995-05-19 | 500 | 500 | 500 | 500 | 36,000 | 5,000 |
| 1995-05-18 | 510 | 510 | 500 | 500 | 88,000 | 5,000 |
| 1995-05-17 | 500 | 500 | 491 | 500 | 11,000 | 5,000 |
| 1995-05-16 | 491 | 500 | 491 | 500 | 6,000 | 5,000 |
| 1995-05-15 | 493 | 500 | 490 | 500 | 9,000 | 5,000 |
| 1995-05-12 | 496 | 508 | 495 | 508 | 24,000 | 5,080 |
| 1995-05-11 | 500 | 500 | 495 | 495 | 16,000 | 4,950 |
| 1995-05-10 | 526 | 540 | 526 | 540 | 30,000 | 5,400 |
| 1995-05-09 | 535 | 535 | 525 | 526 | 15,000 | 5,260 |
| 1995-05-08 | 537 | 537 | 525 | 525 | 35,000 | 5,250 |
| 1995-05-02 | 540 | 540 | 524 | 536 | 73,000 | 5,360 |
| 1995-05-01 | 500 | 500 | 495 | 495 | 2,000 | 4,950 |
| 1995-04-28 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1995-04-27 | 496 | 500 | 496 | 496 | 16,000 | 4,960 |
| 1995-04-26 | 496 | 496 | 496 | 496 | 3,000 | 4,960 |
| 1995-04-25 | 500 | 503 | 500 | 503 | 30,000 | 5,030 |
| 1995-04-24 | 495 | 500 | 492 | 500 | 68,000 | 5,000 |
| 1995-04-21 | 487 | 490 | 487 | 490 | 16,000 | 4,900 |
| 1995-04-20 | 483 | 488 | 483 | 484 | 16,000 | 4,840 |
| 1995-04-19 | 476 | 476 | 473 | 473 | 16,000 | 4,730 |
| 1995-04-18 | 483 | 483 | 483 | 483 | 83,000 | 4,830 |
| 1995-04-17 | 467 | 473 | 463 | 473 | 15,000 | 4,730 |
| 1995-04-14 | 468 | 468 | 468 | 468 | 4,000 | 4,680 |
| 1995-04-13 | 450 | 458 | 450 | 458 | 63,000 | 4,580 |
| 1995-04-12 | 457 | 457 | 452 | 453 | 16,000 | 4,530 |
| 1995-04-11 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 1995-04-10 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1995-04-07 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1995-04-06 | 449 | 451 | 449 | 451 | 33,000 | 4,510 |
| 1995-04-05 | 450 | 450 | 446 | 447 | 15,000 | 4,470 |
| 1995-04-04 | 449 | 453 | 444 | 451 | 24,000 | 4,510 |
| 1995-04-03 | 450 | 451 | 447 | 449 | 36,000 | 4,490 |
| 1995-03-31 | 511 | 511 | 481 | 481 | 80,000 | 4,810 |
| 1995-03-30 | 490 | 490 | 480 | 481 | 36,000 | 4,810 |
| 1995-03-29 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1995-03-28 | 500 | 500 | 494 | 499 | 7,000 | 4,990 |
| 1995-03-27 | 500 | 500 | 490 | 500 | 20,000 | 5,000 |
| 1995-03-24 | 485 | 495 | 479 | 495 | 54,000 | 4,950 |
| 1995-03-23 | 495 | 495 | 495 | 495 | 44,000 | 4,950 |
| 1995-03-22 | 500 | 500 | 496 | 496 | 16,000 | 4,960 |
| 1995-03-20 | 513 | 513 | 490 | 500 | 51,000 | 5,000 |
| 1995-03-17 | 516 | 516 | 495 | 514 | 97,000 | 5,140 |
| 1995-03-16 | 500 | 505 | 490 | 505 | 24,000 | 5,050 |
| 1995-03-15 | 490 | 500 | 490 | 500 | 21,000 | 5,000 |
| 1995-03-14 | 500 | 500 | 490 | 500 | 26,000 | 5,000 |
| 1995-03-13 | 490 | 500 | 490 | 500 | 15,000 | 5,000 |
| 1995-03-10 | 491 | 500 | 491 | 491 | 62,000 | 4,910 |
| 1995-03-09 | 519 | 519 | 510 | 510 | 3,000 | 5,100 |
| 1995-03-08 | 500 | 520 | 500 | 500 | 55,000 | 5,000 |
| 1995-03-07 | 510 | 510 | 509 | 509 | 20,000 | 5,090 |
| 1995-03-06 | 510 | 514 | 510 | 510 | 10,000 | 5,100 |
| 1995-03-03 | 520 | 520 | 509 | 510 | 61,000 | 5,100 |
| 1995-03-02 | 513 | 520 | 495 | 520 | 30,000 | 5,200 |
| 1995-03-01 | 500 | 510 | 500 | 510 | 11,000 | 5,100 |
| 1995-02-28 | 490 | 500 | 490 | 500 | 13,000 | 5,000 |
| 1995-02-27 | 500 | 500 | 490 | 490 | 73,000 | 4,900 |
| 1995-02-24 | 513 | 513 | 495 | 509 | 1,391,000 | 5,090 |
| 1995-02-23 | 509 | 510 | 500 | 510 | 19,000 | 5,100 |
| 1995-02-22 | 498 | 509 | 498 | 500 | 46,000 | 5,000 |
| 1995-02-21 | 512 | 512 | 505 | 510 | 1,425,000 | 5,100 |
| 1995-02-20 | 513 | 514 | 510 | 512 | 44,000 | 5,120 |
| 1995-02-17 | 520 | 520 | 510 | 514 | 107,000 | 5,140 |
| 1995-02-16 | 510 | 510 | 506 | 510 | 14,000 | 5,100 |
| 1995-02-15 | 510 | 514 | 510 | 510 | 14,000 | 5,100 |
| 1995-02-14 | 511 | 514 | 511 | 514 | 17,000 | 5,140 |
| 1995-02-13 | 511 | 511 | 510 | 510 | 7,000 | 5,100 |
| 1995-02-10 | 515 | 515 | 510 | 515 | 19,000 | 5,150 |
| 1995-02-09 | 517 | 517 | 516 | 516 | 1,518,000 | 5,160 |
| 1995-02-08 | 520 | 520 | 510 | 519 | 30,000 | 5,190 |
| 1995-02-07 | 525 | 525 | 520 | 521 | 1,515,000 | 5,210 |
| 1995-02-06 | 526 | 526 | 520 | 526 | 1,046,000 | 5,260 |
| 1995-02-03 | 526 | 530 | 526 | 526 | 22,000 | 5,260 |
| 1995-02-02 | 544 | 544 | 536 | 536 | 26,000 | 5,360 |
| 1995-02-01 | 545 | 548 | 545 | 545 | 1,567,000 | 5,450 |
| 1995-01-31 | 545 | 545 | 540 | 540 | 22,000 | 5,400 |
| 1995-01-30 | 509 | 531 | 509 | 525 | 43,000 | 5,250 |
| 1995-01-27 | 520 | 520 | 510 | 519 | 25,000 | 5,190 |
| 1995-01-26 | 515 | 529 | 515 | 520 | 53,000 | 5,200 |
| 1995-01-25 | 520 | 520 | 511 | 515 | 1,524,000 | 5,150 |
| 1995-01-24 | 521 | 521 | 510 | 512 | 46,000 | 5,120 |
| 1995-01-23 | 521 | 522 | 521 | 521 | 53,000 | 5,210 |
| 1995-01-20 | 520 | 521 | 520 | 521 | 28,000 | 5,210 |
| 1995-01-19 | 532 | 532 | 519 | 519 | 149,000 | 5,190 |
| 1995-01-18 | 549 | 549 | 536 | 537 | 44,000 | 5,370 |
| 1995-01-17 | 549 | 549 | 535 | 535 | 7,000 | 5,350 |
| 1995-01-13 | 549 | 549 | 549 | 549 | 6,000 | 5,490 |
| 1995-01-12 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 1995-01-11 | 540 | 541 | 540 | 541 | 14,000 | 5,410 |
| 1995-01-10 | 541 | 541 | 541 | 541 | 24,000 | 5,410 |
| 1995-01-09 | 541 | 549 | 541 | 549 | 5,000 | 5,490 |
| 1995-01-06 | 540 | 550 | 540 | 541 | 25,000 | 5,410 |
| 1995-01-05 | 566 | 566 | 550 | 550 | 11,000 | 5,500 |
| 1995-01-04 | 556 | 556 | 556 | 556 | 2,000 | 5,560 |
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
