8361 (株)大垣共立銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 670 | 678 | 670 | 678 | 16,000 | 6,780 |
| 1996-12-27 | 650 | 651 | 650 | 650 | 32,000 | 6,500 |
| 1996-12-26 | 645 | 650 | 639 | 650 | 23,000 | 6,500 |
| 1996-12-25 | 650 | 660 | 650 | 650 | 17,000 | 6,500 |
| 1996-12-24 | 680 | 680 | 650 | 650 | 45,000 | 6,500 |
| 1996-12-20 | 685 | 685 | 665 | 680 | 29,000 | 6,800 |
| 1996-12-19 | 676 | 677 | 675 | 675 | 19,000 | 6,750 |
| 1996-12-18 | 699 | 699 | 682 | 682 | 57,000 | 6,820 |
| 1996-12-17 | 694 | 699 | 694 | 699 | 35,000 | 6,990 |
| 1996-12-16 | 688 | 694 | 688 | 688 | 34,000 | 6,880 |
| 1996-12-13 | 631 | 669 | 631 | 668 | 165,000 | 6,680 |
| 1996-12-12 | 690 | 690 | 681 | 681 | 23,000 | 6,810 |
| 1996-12-11 | 680 | 690 | 680 | 690 | 41,000 | 6,900 |
| 1996-12-10 | 680 | 680 | 680 | 680 | 60,000 | 6,800 |
| 1996-12-09 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1996-12-06 | 686 | 690 | 671 | 671 | 17,000 | 6,710 |
| 1996-12-05 | 686 | 694 | 685 | 693 | 36,000 | 6,930 |
| 1996-12-04 | 689 | 690 | 680 | 690 | 18,000 | 6,900 |
| 1996-12-03 | 690 | 691 | 690 | 690 | 20,000 | 6,900 |
| 1996-12-02 | 695 | 695 | 690 | 690 | 40,000 | 6,900 |
| 1996-11-29 | 685 | 690 | 685 | 688 | 17,000 | 6,880 |
| 1996-11-28 | 685 | 685 | 683 | 683 | 12,000 | 6,830 |
| 1996-11-27 | 685 | 690 | 685 | 690 | 6,000 | 6,900 |
| 1996-11-26 | 683 | 684 | 683 | 684 | 21,000 | 6,840 |
| 1996-11-25 | 697 | 698 | 688 | 688 | 13,000 | 6,880 |
| 1996-11-22 | 698 | 698 | 697 | 698 | 84,000 | 6,980 |
| 1996-11-21 | 696 | 699 | 696 | 699 | 93,000 | 6,990 |
| 1996-11-20 | 690 | 698 | 690 | 698 | 27,000 | 6,980 |
| 1996-11-19 | 698 | 698 | 683 | 683 | 7,000 | 6,830 |
| 1996-11-18 | 699 | 699 | 684 | 699 | 55,000 | 6,990 |
| 1996-11-15 | 683 | 685 | 683 | 685 | 9,000 | 6,850 |
| 1996-11-14 | 684 | 684 | 683 | 683 | 6,000 | 6,830 |
| 1996-11-13 | 684 | 684 | 683 | 683 | 12,000 | 6,830 |
| 1996-11-12 | 683 | 684 | 683 | 683 | 13,000 | 6,830 |
| 1996-11-11 | 689 | 690 | 689 | 689 | 10,000 | 6,890 |
| 1996-11-08 | 684 | 689 | 684 | 689 | 7,000 | 6,890 |
| 1996-11-07 | 690 | 690 | 685 | 685 | 15,000 | 6,850 |
| 1996-11-06 | 683 | 693 | 683 | 685 | 67,000 | 6,850 |
| 1996-11-05 | 682 | 682 | 672 | 680 | 15,000 | 6,800 |
| 1996-11-01 | 683 | 683 | 673 | 683 | 40,000 | 6,830 |
| 1996-10-31 | 665 | 686 | 665 | 686 | 10,000 | 6,860 |
| 1996-10-30 | 670 | 685 | 666 | 685 | 8,000 | 6,850 |
| 1996-10-29 | 684 | 685 | 670 | 685 | 54,000 | 6,850 |
| 1996-10-28 | 685 | 685 | 675 | 685 | 7,000 | 6,850 |
| 1996-10-25 | 698 | 698 | 662 | 685 | 46,000 | 6,850 |
| 1996-10-24 | 675 | 685 | 675 | 685 | 3,000 | 6,850 |
| 1996-10-23 | 673 | 685 | 673 | 685 | 16,000 | 6,850 |
| 1996-10-22 | 678 | 688 | 673 | 683 | 16,000 | 6,830 |
| 1996-10-21 | 699 | 699 | 689 | 689 | 8,000 | 6,890 |
| 1996-10-18 | 700 | 700 | 699 | 699 | 79,000 | 6,990 |
| 1996-10-17 | 689 | 689 | 689 | 689 | 2,000 | 6,890 |
| 1996-10-16 | 689 | 689 | 671 | 689 | 8,000 | 6,890 |
| 1996-10-15 | 689 | 689 | 687 | 689 | 7,000 | 6,890 |
| 1996-10-14 | 689 | 689 | 688 | 689 | 4,000 | 6,890 |
| 1996-10-11 | 688 | 689 | 688 | 689 | 8,000 | 6,890 |
| 1996-10-09 | 662 | 690 | 662 | 690 | 13,000 | 6,900 |
| 1996-10-08 | 680 | 690 | 680 | 682 | 8,000 | 6,820 |
| 1996-10-07 | 690 | 700 | 690 | 690 | 11,000 | 6,900 |
| 1996-10-04 | 699 | 700 | 690 | 700 | 9,000 | 7,000 |
| 1996-10-03 | 699 | 700 | 699 | 700 | 14,000 | 7,000 |
| 1996-10-02 | 708 | 708 | 700 | 700 | 39,000 | 7,000 |
| 1996-10-01 | 693 | 700 | 693 | 700 | 4,000 | 7,000 |
| 1996-09-30 | 700 | 700 | 700 | 700 | 9,000 | 7,000 |
| 1996-09-27 | 700 | 700 | 700 | 700 | 53,000 | 7,000 |
| 1996-09-26 | 700 | 700 | 689 | 700 | 55,000 | 7,000 |
| 1996-09-25 | 688 | 700 | 688 | 700 | 15,000 | 7,000 |
| 1996-09-24 | 690 | 691 | 690 | 690 | 6,000 | 6,900 |
| 1996-09-20 | 689 | 699 | 689 | 699 | 59,000 | 6,990 |
| 1996-09-19 | 700 | 700 | 688 | 689 | 84,000 | 6,890 |
| 1996-09-18 | 699 | 699 | 697 | 697 | 238,000 | 6,970 |
| 1996-09-17 | 690 | 700 | 689 | 700 | 48,000 | 7,000 |
| 1996-09-13 | 655 | 675 | 655 | 675 | 73,000 | 6,750 |
| 1996-09-12 | 666 | 675 | 666 | 675 | 10,000 | 6,750 |
| 1996-09-11 | 690 | 690 | 675 | 675 | 8,000 | 6,750 |
| 1996-09-10 | 680 | 685 | 680 | 680 | 25,000 | 6,800 |
| 1996-09-09 | 685 | 685 | 672 | 672 | 8,000 | 6,720 |
| 1996-09-06 | 675 | 680 | 674 | 674 | 26,000 | 6,740 |
| 1996-09-05 | 689 | 689 | 676 | 680 | 36,000 | 6,800 |
| 1996-09-04 | 674 | 680 | 674 | 680 | 22,000 | 6,800 |
| 1996-09-03 | 676 | 680 | 670 | 680 | 31,000 | 6,800 |
| 1996-09-02 | 681 | 681 | 676 | 676 | 8,000 | 6,760 |
| 1996-08-30 | 697 | 700 | 682 | 682 | 71,000 | 6,820 |
| 1996-08-29 | 693 | 695 | 681 | 687 | 23,000 | 6,870 |
| 1996-08-28 | 697 | 697 | 692 | 692 | 12,000 | 6,920 |
| 1996-08-27 | 697 | 698 | 697 | 698 | 7,000 | 6,980 |
| 1996-08-26 | 699 | 699 | 697 | 697 | 28,000 | 6,970 |
| 1996-08-23 | 699 | 700 | 696 | 699 | 13,000 | 6,990 |
| 1996-08-22 | 700 | 705 | 699 | 699 | 44,000 | 6,990 |
| 1996-08-21 | 700 | 710 | 696 | 700 | 30,000 | 7,000 |
| 1996-08-20 | 704 | 705 | 695 | 695 | 70,000 | 6,950 |
| 1996-08-19 | 685 | 694 | 685 | 694 | 5,000 | 6,940 |
| 1996-08-16 | 701 | 701 | 689 | 695 | 51,000 | 6,950 |
| 1996-08-15 | 680 | 684 | 680 | 682 | 8,000 | 6,820 |
| 1996-08-14 | 676 | 690 | 676 | 680 | 8,000 | 6,800 |
| 1996-08-13 | 680 | 690 | 680 | 686 | 12,000 | 6,860 |
| 1996-08-12 | 671 | 683 | 671 | 683 | 7,000 | 6,830 |
| 1996-08-09 | 671 | 680 | 671 | 680 | 9,000 | 6,800 |
| 1996-08-08 | 685 | 685 | 680 | 680 | 7,000 | 6,800 |
| 1996-08-07 | 671 | 685 | 671 | 685 | 15,000 | 6,850 |
| 1996-08-06 | 679 | 680 | 679 | 680 | 16,000 | 6,800 |
| 1996-08-05 | 708 | 708 | 690 | 691 | 10,000 | 6,910 |
| 1996-08-02 | 709 | 709 | 689 | 709 | 11,000 | 7,090 |
| 1996-08-01 | 705 | 705 | 695 | 705 | 48,000 | 7,050 |
| 1996-07-31 | 691 | 695 | 691 | 695 | 13,000 | 6,950 |
| 1996-07-30 | 691 | 691 | 691 | 691 | 17,000 | 6,910 |
| 1996-07-29 | 690 | 691 | 690 | 691 | 18,000 | 6,910 |
| 1996-07-26 | 690 | 695 | 690 | 690 | 14,000 | 6,900 |
| 1996-07-25 | 690 | 690 | 690 | 690 | 8,000 | 6,900 |
| 1996-07-24 | 690 | 700 | 689 | 690 | 331,000 | 6,900 |
| 1996-07-23 | 691 | 700 | 686 | 700 | 44,000 | 7,000 |
| 1996-07-22 | 699 | 699 | 691 | 691 | 21,000 | 6,910 |
| 1996-07-19 | 700 | 700 | 692 | 700 | 26,000 | 7,000 |
| 1996-07-18 | 700 | 700 | 700 | 700 | 51,000 | 7,000 |
| 1996-07-17 | 672 | 680 | 672 | 680 | 269,000 | 6,800 |
| 1996-07-16 | 672 | 672 | 672 | 672 | 26,000 | 6,720 |
| 1996-07-15 | 673 | 673 | 672 | 672 | 10,000 | 6,720 |
| 1996-07-12 | 680 | 680 | 673 | 674 | 11,000 | 6,740 |
| 1996-07-11 | 680 | 680 | 675 | 675 | 4,000 | 6,750 |
| 1996-07-10 | 671 | 699 | 671 | 699 | 15,000 | 6,990 |
| 1996-07-09 | 676 | 676 | 670 | 670 | 8,000 | 6,700 |
| 1996-07-08 | 690 | 700 | 677 | 700 | 19,000 | 7,000 |
| 1996-07-05 | 675 | 700 | 675 | 700 | 16,000 | 7,000 |
| 1996-07-04 | 695 | 695 | 685 | 685 | 3,000 | 6,850 |
| 1996-07-03 | 705 | 705 | 695 | 695 | 7,000 | 6,950 |
| 1996-07-02 | 718 | 718 | 706 | 706 | 40,000 | 7,060 |
| 1996-07-01 | 707 | 707 | 688 | 688 | 19,000 | 6,880 |
| 1996-06-28 | 708 | 708 | 708 | 708 | 10,000 | 7,080 |
| 1996-06-27 | 713 | 713 | 703 | 703 | 20,000 | 7,030 |
| 1996-06-26 | 719 | 719 | 709 | 709 | 16,000 | 7,090 |
| 1996-06-25 | 700 | 720 | 700 | 720 | 98,000 | 7,200 |
| 1996-06-24 | 714 | 714 | 713 | 713 | 21,000 | 7,130 |
| 1996-06-21 | 714 | 714 | 714 | 714 | 43,000 | 7,140 |
| 1996-06-20 | 713 | 714 | 700 | 714 | 22,000 | 7,140 |
| 1996-06-19 | 700 | 700 | 700 | 700 | 20,000 | 7,000 |
| 1996-06-18 | 715 | 715 | 704 | 715 | 84,000 | 7,150 |
| 1996-06-17 | 695 | 699 | 695 | 699 | 7,000 | 6,990 |
| 1996-06-14 | 670 | 698 | 670 | 695 | 157,000 | 6,950 |
| 1996-06-13 | 696 | 696 | 690 | 690 | 5,000 | 6,900 |
| 1996-06-12 | 696 | 699 | 686 | 696 | 14,000 | 6,960 |
| 1996-06-11 | 686 | 690 | 686 | 686 | 137,000 | 6,860 |
| 1996-06-10 | 676 | 686 | 676 | 686 | 12,000 | 6,860 |
| 1996-06-07 | 670 | 686 | 661 | 686 | 16,000 | 6,860 |
| 1996-06-06 | 685 | 686 | 675 | 685 | 52,000 | 6,850 |
| 1996-06-05 | 686 | 686 | 680 | 686 | 51,000 | 6,860 |
| 1996-06-04 | 677 | 686 | 677 | 686 | 25,000 | 6,860 |
| 1996-06-03 | 705 | 705 | 697 | 697 | 15,000 | 6,970 |
| 1996-05-31 | 715 | 715 | 715 | 715 | 33,000 | 7,150 |
| 1996-05-30 | 710 | 710 | 690 | 690 | 42,000 | 6,900 |
| 1996-05-29 | 712 | 715 | 702 | 715 | 21,000 | 7,150 |
| 1996-05-28 | 700 | 715 | 700 | 715 | 22,000 | 7,150 |
| 1996-05-27 | 703 | 703 | 698 | 698 | 59,000 | 6,980 |
| 1996-05-24 | 700 | 715 | 695 | 696 | 63,000 | 6,960 |
| 1996-05-23 | 710 | 710 | 695 | 698 | 33,000 | 6,980 |
| 1996-05-22 | 711 | 715 | 691 | 700 | 46,000 | 7,000 |
| 1996-05-21 | 702 | 710 | 702 | 710 | 29,000 | 7,100 |
| 1996-05-20 | 711 | 711 | 701 | 701 | 13,000 | 7,010 |
| 1996-05-17 | 709 | 715 | 691 | 691 | 57,000 | 6,910 |
| 1996-05-16 | 690 | 700 | 690 | 700 | 31,000 | 7,000 |
| 1996-05-15 | 690 | 700 | 675 | 690 | 35,000 | 6,900 |
| 1996-05-14 | 670 | 674 | 670 | 674 | 10,000 | 6,740 |
| 1996-05-13 | 684 | 684 | 669 | 684 | 18,000 | 6,840 |
| 1996-05-10 | 670 | 690 | 665 | 690 | 13,000 | 6,900 |
| 1996-05-09 | 699 | 700 | 670 | 700 | 52,000 | 7,000 |
| 1996-05-08 | 700 | 700 | 699 | 699 | 14,000 | 6,990 |
| 1996-05-07 | 705 | 705 | 680 | 700 | 80,000 | 7,000 |
| 1996-05-02 | 694 | 694 | 665 | 665 | 30,000 | 6,650 |
| 1996-05-01 | 694 | 704 | 694 | 704 | 5,000 | 7,040 |
| 1996-04-30 | 705 | 715 | 705 | 714 | 14,000 | 7,140 |
| 1996-04-26 | 706 | 715 | 706 | 715 | 16,000 | 7,150 |
| 1996-04-25 | 718 | 718 | 714 | 716 | 18,000 | 7,160 |
| 1996-04-24 | 720 | 720 | 720 | 720 | 10,000 | 7,200 |
| 1996-04-23 | 725 | 725 | 720 | 724 | 10,000 | 7,240 |
| 1996-04-22 | 729 | 730 | 720 | 720 | 32,000 | 7,200 |
| 1996-04-19 | 722 | 724 | 717 | 720 | 45,000 | 7,200 |
| 1996-04-18 | 722 | 722 | 720 | 722 | 84,000 | 7,220 |
| 1996-04-17 | 725 | 725 | 716 | 720 | 40,000 | 7,200 |
| 1996-04-16 | 725 | 725 | 720 | 720 | 60,000 | 7,200 |
| 1996-04-15 | 716 | 720 | 716 | 720 | 53,000 | 7,200 |
| 1996-04-12 | 722 | 722 | 705 | 712 | 33,000 | 7,120 |
| 1996-04-11 | 700 | 716 | 695 | 716 | 109,000 | 7,160 |
| 1996-04-10 | 680 | 680 | 679 | 680 | 54,000 | 6,800 |
| 1996-04-09 | 660 | 670 | 660 | 670 | 33,000 | 6,700 |
| 1996-04-08 | 660 | 670 | 657 | 670 | 66,000 | 6,700 |
| 1996-04-05 | 640 | 660 | 640 | 660 | 32,000 | 6,600 |
| 1996-04-04 | 640 | 640 | 640 | 640 | 9,000 | 6,400 |
| 1996-04-03 | 658 | 660 | 657 | 657 | 44,000 | 6,570 |
| 1996-04-02 | 658 | 658 | 658 | 658 | 31,000 | 6,580 |
| 1996-04-01 | 650 | 660 | 645 | 660 | 110,000 | 6,600 |
| 1996-03-29 | 643 | 645 | 639 | 645 | 35,000 | 6,450 |
| 1996-03-28 | 633 | 640 | 633 | 640 | 11,000 | 6,400 |
| 1996-03-27 | 639 | 643 | 639 | 643 | 41,000 | 6,430 |
| 1996-03-26 | 639 | 640 | 620 | 640 | 26,000 | 6,400 |
| 1996-03-25 | 640 | 640 | 630 | 640 | 38,000 | 6,400 |
| 1996-03-22 | 640 | 640 | 620 | 620 | 91,000 | 6,200 |
| 1996-03-21 | 639 | 640 | 635 | 640 | 44,000 | 6,400 |
| 1996-03-19 | 620 | 620 | 610 | 620 | 6,000 | 6,200 |
| 1996-03-18 | 639 | 640 | 610 | 610 | 71,000 | 6,100 |
| 1996-03-15 | 620 | 629 | 620 | 629 | 21,000 | 6,290 |
| 1996-03-14 | 610 | 620 | 609 | 620 | 27,000 | 6,200 |
| 1996-03-13 | 628 | 628 | 622 | 622 | 5,000 | 6,220 |
| 1996-03-12 | 625 | 629 | 622 | 629 | 39,000 | 6,290 |
| 1996-03-11 | 625 | 625 | 625 | 625 | 13,000 | 6,250 |
| 1996-03-08 | 600 | 625 | 600 | 625 | 182,000 | 6,250 |
| 1996-03-07 | 617 | 617 | 610 | 613 | 27,000 | 6,130 |
| 1996-03-06 | 617 | 620 | 617 | 619 | 14,000 | 6,190 |
| 1996-03-05 | 617 | 620 | 617 | 620 | 9,000 | 6,200 |
| 1996-03-04 | 628 | 628 | 611 | 620 | 12,000 | 6,200 |
| 1996-03-01 | 635 | 635 | 610 | 628 | 65,000 | 6,280 |
| 1996-02-29 | 628 | 629 | 628 | 629 | 6,000 | 6,290 |
| 1996-02-28 | 610 | 628 | 610 | 628 | 13,000 | 6,280 |
| 1996-02-27 | 611 | 616 | 611 | 616 | 27,000 | 6,160 |
| 1996-02-26 | 613 | 621 | 613 | 621 | 16,000 | 6,210 |
| 1996-02-23 | 630 | 630 | 613 | 613 | 26,000 | 6,130 |
| 1996-02-22 | 630 | 635 | 613 | 630 | 32,000 | 6,300 |
| 1996-02-21 | 634 | 634 | 630 | 630 | 15,000 | 6,300 |
| 1996-02-20 | 640 | 640 | 630 | 635 | 45,000 | 6,350 |
| 1996-02-19 | 640 | 640 | 632 | 640 | 64,000 | 6,400 |
| 1996-02-16 | 623 | 623 | 620 | 620 | 11,000 | 6,200 |
| 1996-02-15 | 620 | 640 | 620 | 620 | 26,000 | 6,200 |
| 1996-02-14 | 630 | 630 | 630 | 630 | 20,000 | 6,300 |
| 1996-02-13 | 630 | 630 | 620 | 620 | 10,000 | 6,200 |
| 1996-02-09 | 629 | 630 | 611 | 630 | 1,618,000 | 6,300 |
| 1996-02-08 | 630 | 630 | 607 | 630 | 1,628,000 | 6,300 |
| 1996-02-07 | 634 | 635 | 630 | 630 | 12,000 | 6,300 |
| 1996-02-06 | 605 | 635 | 605 | 635 | 21,000 | 6,350 |
| 1996-02-05 | 630 | 640 | 630 | 640 | 11,000 | 6,400 |
| 1996-02-02 | 650 | 650 | 640 | 640 | 26,000 | 6,400 |
| 1996-02-01 | 640 | 640 | 630 | 640 | 67,000 | 6,400 |
| 1996-01-31 | 620 | 630 | 615 | 630 | 14,000 | 6,300 |
| 1996-01-30 | 610 | 620 | 610 | 620 | 48,000 | 6,200 |
| 1996-01-29 | 610 | 610 | 610 | 610 | 53,000 | 6,100 |
| 1996-01-26 | 600 | 610 | 600 | 610 | 15,000 | 6,100 |
| 1996-01-25 | 600 | 605 | 600 | 600 | 33,000 | 6,000 |
| 1996-01-24 | 609 | 609 | 600 | 605 | 16,000 | 6,050 |
| 1996-01-23 | 605 | 610 | 605 | 610 | 21,000 | 6,100 |
| 1996-01-22 | 610 | 610 | 605 | 605 | 15,000 | 6,050 |
| 1996-01-19 | 610 | 610 | 600 | 600 | 88,000 | 6,000 |
| 1996-01-18 | 600 | 600 | 590 | 600 | 10,000 | 6,000 |
| 1996-01-17 | 603 | 603 | 603 | 603 | 15,000 | 6,030 |
| 1996-01-16 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1996-01-12 | 584 | 590 | 576 | 590 | 17,000 | 5,900 |
| 1996-01-11 | 590 | 590 | 590 | 590 | 12,000 | 5,900 |
| 1996-01-10 | 580 | 590 | 580 | 590 | 25,000 | 5,900 |
| 1996-01-09 | 571 | 590 | 571 | 590 | 17,000 | 5,900 |
| 1996-01-08 | 577 | 597 | 577 | 580 | 22,000 | 5,800 |
| 1996-01-05 | 619 | 619 | 587 | 587 | 22,000 | 5,870 |
| 1996-01-04 | 620 | 620 | 610 | 610 | 48,000 | 6,100 |
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
