8361 (株)大垣共立銀行 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 524 | 533 | 519 | 519 | 8,000 | 5,190 |
| 1998-12-29 | 514 | 524 | 514 | 524 | 14,000 | 5,240 |
| 1998-12-28 | 521 | 521 | 514 | 515 | 19,000 | 5,150 |
| 1998-12-25 | 523 | 523 | 520 | 520 | 9,000 | 5,200 |
| 1998-12-24 | 518 | 540 | 517 | 523 | 33,000 | 5,230 |
| 1998-12-22 | 543 | 543 | 522 | 523 | 78,000 | 5,230 |
| 1998-12-21 | 538 | 543 | 538 | 543 | 19,000 | 5,430 |
| 1998-12-18 | 544 | 544 | 535 | 536 | 78,000 | 5,360 |
| 1998-12-17 | 535 | 535 | 522 | 534 | 46,000 | 5,340 |
| 1998-12-16 | 535 | 535 | 532 | 532 | 10,000 | 5,320 |
| 1998-12-15 | 545 | 545 | 533 | 533 | 26,000 | 5,330 |
| 1998-12-14 | 550 | 554 | 541 | 544 | 40,000 | 5,440 |
| 1998-12-11 | 554 | 554 | 549 | 550 | 170,000 | 5,500 |
| 1998-12-10 | 548 | 550 | 548 | 549 | 16,000 | 5,490 |
| 1998-12-09 | 531 | 548 | 530 | 548 | 26,000 | 5,480 |
| 1998-12-08 | 535 | 535 | 530 | 530 | 25,000 | 5,300 |
| 1998-12-07 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 1998-12-04 | 536 | 537 | 535 | 535 | 22,000 | 5,350 |
| 1998-12-03 | 543 | 543 | 540 | 540 | 15,000 | 5,400 |
| 1998-12-02 | 558 | 558 | 538 | 553 | 63,000 | 5,530 |
| 1998-12-01 | 535 | 554 | 535 | 554 | 19,000 | 5,540 |
| 1998-11-30 | 545 | 546 | 537 | 537 | 28,000 | 5,370 |
| 1998-11-27 | 543 | 552 | 543 | 552 | 12,000 | 5,520 |
| 1998-11-26 | 560 | 573 | 560 | 573 | 19,000 | 5,730 |
| 1998-11-25 | 570 | 575 | 556 | 570 | 11,000 | 5,700 |
| 1998-11-24 | 565 | 567 | 562 | 567 | 18,000 | 5,670 |
| 1998-11-20 | 560 | 565 | 559 | 565 | 60,000 | 5,650 |
| 1998-11-19 | 540 | 557 | 540 | 557 | 8,000 | 5,570 |
| 1998-11-18 | 555 | 558 | 554 | 558 | 80,000 | 5,580 |
| 1998-11-17 | 539 | 550 | 539 | 550 | 11,000 | 5,500 |
| 1998-11-16 | 548 | 550 | 540 | 549 | 19,000 | 5,490 |
| 1998-11-13 | 529 | 548 | 526 | 548 | 31,000 | 5,480 |
| 1998-11-12 | 527 | 546 | 526 | 527 | 24,000 | 5,270 |
| 1998-11-11 | 544 | 547 | 541 | 547 | 8,000 | 5,470 |
| 1998-11-10 | 530 | 545 | 521 | 544 | 28,000 | 5,440 |
| 1998-11-09 | 532 | 532 | 532 | 532 | 9,000 | 5,320 |
| 1998-11-06 | 533 | 550 | 530 | 550 | 11,000 | 5,500 |
| 1998-11-05 | 558 | 559 | 528 | 554 | 28,000 | 5,540 |
| 1998-11-04 | 559 | 559 | 559 | 559 | 14,000 | 5,590 |
| 1998-11-02 | 539 | 539 | 533 | 539 | 24,000 | 5,390 |
| 1998-10-30 | 560 | 560 | 538 | 539 | 73,000 | 5,390 |
| 1998-10-29 | 535 | 535 | 529 | 535 | 17,000 | 5,350 |
| 1998-10-28 | 530 | 531 | 530 | 530 | 17,000 | 5,300 |
| 1998-10-27 | 537 | 537 | 530 | 530 | 27,000 | 5,300 |
| 1998-10-26 | 541 | 545 | 540 | 540 | 23,000 | 5,400 |
| 1998-10-23 | 553 | 578 | 545 | 545 | 36,000 | 5,450 |
| 1998-10-22 | 555 | 580 | 555 | 555 | 51,000 | 5,550 |
| 1998-10-21 | 551 | 569 | 551 | 560 | 89,000 | 5,600 |
| 1998-10-20 | 536 | 550 | 536 | 550 | 36,000 | 5,500 |
| 1998-10-19 | 550 | 550 | 536 | 536 | 21,000 | 5,360 |
| 1998-10-16 | 550 | 550 | 540 | 550 | 74,000 | 5,500 |
| 1998-10-15 | 548 | 548 | 521 | 522 | 12,000 | 5,220 |
| 1998-10-14 | 539 | 544 | 519 | 519 | 24,000 | 5,190 |
| 1998-10-13 | 563 | 563 | 539 | 541 | 23,000 | 5,410 |
| 1998-10-12 | 533 | 567 | 533 | 566 | 42,000 | 5,660 |
| 1998-10-09 | 505 | 521 | 500 | 520 | 35,000 | 5,200 |
| 1998-10-08 | 547 | 547 | 503 | 505 | 23,000 | 5,050 |
| 1998-10-07 | 517 | 547 | 517 | 547 | 38,000 | 5,470 |
| 1998-10-06 | 519 | 530 | 516 | 518 | 29,000 | 5,180 |
| 1998-10-05 | 503 | 525 | 503 | 525 | 50,000 | 5,250 |
| 1998-10-02 | 580 | 580 | 572 | 572 | 76,000 | 5,720 |
| 1998-10-01 | 569 | 579 | 568 | 570 | 19,000 | 5,700 |
| 1998-09-30 | 578 | 580 | 576 | 579 | 63,000 | 5,790 |
| 1998-09-29 | 580 | 580 | 550 | 550 | 28,000 | 5,500 |
| 1998-09-28 | 568 | 580 | 568 | 580 | 37,000 | 5,800 |
| 1998-09-25 | 576 | 580 | 576 | 578 | 31,000 | 5,780 |
| 1998-09-24 | 585 | 588 | 580 | 588 | 55,000 | 5,880 |
| 1998-09-22 | 570 | 584 | 570 | 580 | 64,000 | 5,800 |
| 1998-09-21 | 570 | 573 | 555 | 572 | 90,000 | 5,720 |
| 1998-09-18 | 555 | 565 | 555 | 565 | 95,000 | 5,650 |
| 1998-09-17 | 554 | 556 | 541 | 555 | 24,000 | 5,550 |
| 1998-09-16 | 539 | 555 | 539 | 554 | 37,000 | 5,540 |
| 1998-09-14 | 557 | 557 | 539 | 539 | 9,000 | 5,390 |
| 1998-09-11 | 560 | 560 | 530 | 533 | 119,000 | 5,330 |
| 1998-09-10 | 559 | 560 | 558 | 560 | 13,000 | 5,600 |
| 1998-09-09 | 561 | 561 | 526 | 560 | 44,000 | 5,600 |
| 1998-09-08 | 559 | 562 | 559 | 562 | 56,000 | 5,620 |
| 1998-09-07 | 542 | 563 | 542 | 560 | 67,000 | 5,600 |
| 1998-09-04 | 542 | 559 | 542 | 545 | 19,000 | 5,450 |
| 1998-09-03 | 526 | 550 | 526 | 550 | 26,000 | 5,500 |
| 1998-09-02 | 560 | 565 | 536 | 536 | 20,000 | 5,360 |
| 1998-09-01 | 555 | 558 | 525 | 558 | 65,000 | 5,580 |
| 1998-08-31 | 552 | 556 | 540 | 546 | 36,000 | 5,460 |
| 1998-08-28 | 530 | 530 | 507 | 522 | 23,000 | 5,220 |
| 1998-08-27 | 536 | 545 | 510 | 530 | 34,000 | 5,300 |
| 1998-08-26 | 561 | 561 | 545 | 545 | 41,000 | 5,450 |
| 1998-08-25 | 561 | 570 | 561 | 561 | 12,000 | 5,610 |
| 1998-08-24 | 563 | 563 | 556 | 559 | 36,000 | 5,590 |
| 1998-08-21 | 560 | 576 | 560 | 563 | 19,000 | 5,630 |
| 1998-08-20 | 563 | 580 | 563 | 580 | 37,000 | 5,800 |
| 1998-08-19 | 560 | 580 | 560 | 580 | 6,000 | 5,800 |
| 1998-08-18 | 569 | 570 | 550 | 570 | 70,000 | 5,700 |
| 1998-08-17 | 575 | 575 | 549 | 549 | 29,000 | 5,490 |
| 1998-08-14 | 588 | 588 | 555 | 588 | 22,000 | 5,880 |
| 1998-08-13 | 580 | 587 | 575 | 587 | 37,000 | 5,870 |
| 1998-08-12 | 545 | 575 | 545 | 574 | 11,000 | 5,740 |
| 1998-08-11 | 550 | 560 | 544 | 550 | 10,000 | 5,500 |
| 1998-08-10 | 559 | 559 | 545 | 545 | 15,000 | 5,450 |
| 1998-08-07 | 564 | 564 | 558 | 559 | 4,000 | 5,590 |
| 1998-08-06 | 572 | 580 | 561 | 561 | 10,000 | 5,610 |
| 1998-08-05 | 572 | 572 | 560 | 562 | 12,000 | 5,620 |
| 1998-08-04 | 575 | 575 | 560 | 572 | 9,000 | 5,720 |
| 1998-08-03 | 590 | 590 | 564 | 572 | 11,000 | 5,720 |
| 1998-07-31 | 598 | 598 | 590 | 590 | 54,000 | 5,900 |
| 1998-07-30 | 570 | 582 | 570 | 582 | 6,000 | 5,820 |
| 1998-07-29 | 552 | 552 | 550 | 550 | 5,000 | 5,500 |
| 1998-07-28 | 557 | 557 | 542 | 542 | 3,000 | 5,420 |
| 1998-07-27 | 556 | 560 | 545 | 560 | 24,000 | 5,600 |
| 1998-07-24 | 555 | 555 | 545 | 555 | 18,000 | 5,550 |
| 1998-07-23 | 561 | 561 | 555 | 555 | 22,000 | 5,550 |
| 1998-07-22 | 585 | 585 | 571 | 571 | 10,000 | 5,710 |
| 1998-07-21 | 605 | 605 | 583 | 583 | 10,000 | 5,830 |
| 1998-07-17 | 605 | 605 | 598 | 598 | 67,000 | 5,980 |
| 1998-07-16 | 594 | 600 | 594 | 595 | 16,000 | 5,950 |
| 1998-07-15 | 599 | 602 | 599 | 600 | 53,000 | 6,000 |
| 1998-07-14 | 598 | 600 | 593 | 599 | 80,000 | 5,990 |
| 1998-07-13 | 575 | 598 | 570 | 598 | 19,000 | 5,980 |
| 1998-07-10 | 585 | 597 | 580 | 585 | 44,000 | 5,850 |
| 1998-07-09 | 585 | 585 | 569 | 585 | 32,000 | 5,850 |
| 1998-07-08 | 582 | 585 | 576 | 579 | 22,000 | 5,790 |
| 1998-07-07 | 585 | 585 | 575 | 582 | 29,000 | 5,820 |
| 1998-07-06 | 585 | 585 | 568 | 585 | 20,000 | 5,850 |
| 1998-07-03 | 567 | 585 | 567 | 571 | 16,000 | 5,710 |
| 1998-07-02 | 600 | 600 | 580 | 590 | 79,000 | 5,900 |
| 1998-07-01 | 590 | 600 | 590 | 600 | 32,000 | 6,000 |
| 1998-06-30 | 580 | 600 | 580 | 600 | 53,000 | 6,000 |
| 1998-06-29 | 565 | 585 | 565 | 579 | 7,000 | 5,790 |
| 1998-06-26 | 584 | 584 | 561 | 564 | 34,000 | 5,640 |
| 1998-06-25 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1998-06-24 | 564 | 580 | 564 | 580 | 8,000 | 5,800 |
| 1998-06-23 | 580 | 580 | 550 | 559 | 35,000 | 5,590 |
| 1998-06-22 | 602 | 602 | 600 | 600 | 28,000 | 6,000 |
| 1998-06-19 | 590 | 599 | 590 | 593 | 46,000 | 5,930 |
| 1998-06-18 | 585 | 590 | 580 | 590 | 110,000 | 5,900 |
| 1998-06-17 | 571 | 571 | 571 | 571 | 30,000 | 5,710 |
| 1998-06-16 | 570 | 570 | 570 | 570 | 27,000 | 5,700 |
| 1998-06-15 | 567 | 570 | 567 | 570 | 120,000 | 5,700 |
| 1998-06-12 | 580 | 580 | 567 | 567 | 263,000 | 5,670 |
| 1998-06-11 | 565 | 566 | 555 | 557 | 15,000 | 5,570 |
| 1998-06-10 | 573 | 573 | 568 | 568 | 15,000 | 5,680 |
| 1998-06-09 | 567 | 567 | 567 | 567 | 63,000 | 5,670 |
| 1998-06-08 | 569 | 577 | 569 | 577 | 11,000 | 5,770 |
| 1998-06-05 | 560 | 566 | 560 | 566 | 5,000 | 5,660 |
| 1998-06-04 | 578 | 580 | 578 | 580 | 19,000 | 5,800 |
| 1998-06-03 | 585 | 585 | 576 | 577 | 16,000 | 5,770 |
| 1998-06-02 | 595 | 595 | 585 | 595 | 8,000 | 5,950 |
| 1998-06-01 | 600 | 600 | 570 | 572 | 74,000 | 5,720 |
| 1998-05-29 | 578 | 584 | 578 | 584 | 11,000 | 5,840 |
| 1998-05-28 | 552 | 580 | 552 | 580 | 20,000 | 5,800 |
| 1998-05-27 | 579 | 579 | 551 | 551 | 18,000 | 5,510 |
| 1998-05-26 | 585 | 590 | 583 | 583 | 13,000 | 5,830 |
| 1998-05-25 | 585 | 590 | 585 | 586 | 24,000 | 5,860 |
| 1998-05-22 | 582 | 586 | 582 | 585 | 66,000 | 5,850 |
| 1998-05-21 | 573 | 585 | 573 | 581 | 72,000 | 5,810 |
| 1998-05-20 | 565 | 573 | 564 | 573 | 51,000 | 5,730 |
| 1998-05-19 | 560 | 564 | 560 | 564 | 16,000 | 5,640 |
| 1998-05-18 | 556 | 560 | 551 | 560 | 97,000 | 5,600 |
| 1998-05-15 | 536 | 546 | 536 | 537 | 14,000 | 5,370 |
| 1998-05-14 | 550 | 550 | 545 | 546 | 12,000 | 5,460 |
| 1998-05-13 | 538 | 560 | 536 | 560 | 66,000 | 5,600 |
| 1998-05-12 | 548 | 548 | 535 | 538 | 13,000 | 5,380 |
| 1998-05-11 | 547 | 551 | 547 | 548 | 15,000 | 5,480 |
| 1998-05-08 | 558 | 558 | 553 | 557 | 22,000 | 5,570 |
| 1998-05-07 | 534 | 560 | 531 | 560 | 71,000 | 5,600 |
| 1998-05-06 | 560 | 560 | 532 | 535 | 77,000 | 5,350 |
| 1998-05-01 | 540 | 551 | 525 | 551 | 27,000 | 5,510 |
| 1998-04-30 | 556 | 556 | 505 | 520 | 54,000 | 5,200 |
| 1998-04-28 | 530 | 555 | 530 | 555 | 31,000 | 5,550 |
| 1998-04-27 | 550 | 560 | 520 | 540 | 30,000 | 5,400 |
| 1998-04-24 | 559 | 566 | 559 | 565 | 34,000 | 5,650 |
| 1998-04-22 | 565 | 565 | 547 | 557 | 71,000 | 5,570 |
| 1998-04-21 | 566 | 566 | 556 | 556 | 10,000 | 5,560 |
| 1998-04-20 | 539 | 541 | 539 | 541 | 6,000 | 5,410 |
| 1998-04-17 | 560 | 560 | 535 | 539 | 112,000 | 5,390 |
| 1998-04-16 | 567 | 567 | 545 | 560 | 49,000 | 5,600 |
| 1998-04-15 | 552 | 552 | 550 | 552 | 7,000 | 5,520 |
| 1998-04-14 | 551 | 565 | 550 | 552 | 10,000 | 5,520 |
| 1998-04-13 | 541 | 550 | 541 | 550 | 3,000 | 5,500 |
| 1998-04-10 | 568 | 568 | 551 | 551 | 4,000 | 5,510 |
| 1998-04-09 | 580 | 580 | 550 | 559 | 15,000 | 5,590 |
| 1998-04-08 | 520 | 580 | 520 | 580 | 12,000 | 5,800 |
| 1998-04-07 | 538 | 538 | 522 | 528 | 18,000 | 5,280 |
| 1998-04-06 | 523 | 528 | 520 | 528 | 22,000 | 5,280 |
| 1998-04-03 | 542 | 542 | 526 | 528 | 22,000 | 5,280 |
| 1998-04-02 | 575 | 575 | 541 | 541 | 41,000 | 5,410 |
| 1998-04-01 | 605 | 605 | 574 | 574 | 71,000 | 5,740 |
| 1998-03-31 | 570 | 585 | 560 | 585 | 47,000 | 5,850 |
| 1998-03-30 | 578 | 580 | 578 | 580 | 32,000 | 5,800 |
| 1998-03-27 | 572 | 578 | 570 | 578 | 20,000 | 5,780 |
| 1998-03-26 | 570 | 578 | 570 | 572 | 14,000 | 5,720 |
| 1998-03-25 | 565 | 565 | 550 | 550 | 45,000 | 5,500 |
| 1998-03-24 | 570 | 570 | 561 | 565 | 103,000 | 5,650 |
| 1998-03-23 | 578 | 579 | 575 | 575 | 57,000 | 5,750 |
| 1998-03-20 | 570 | 578 | 570 | 578 | 26,000 | 5,780 |
| 1998-03-19 | 568 | 570 | 568 | 570 | 10,000 | 5,700 |
| 1998-03-18 | 578 | 578 | 568 | 568 | 83,000 | 5,680 |
| 1998-03-17 | 562 | 568 | 562 | 568 | 13,000 | 5,680 |
| 1998-03-16 | 562 | 565 | 562 | 562 | 7,000 | 5,620 |
| 1998-03-13 | 543 | 570 | 543 | 570 | 95,000 | 5,700 |
| 1998-03-12 | 564 | 564 | 550 | 552 | 20,000 | 5,520 |
| 1998-03-11 | 568 | 568 | 559 | 561 | 7,000 | 5,610 |
| 1998-03-10 | 560 | 565 | 560 | 565 | 11,000 | 5,650 |
| 1998-03-09 | 565 | 569 | 560 | 565 | 56,000 | 5,650 |
| 1998-03-06 | 556 | 569 | 556 | 569 | 34,000 | 5,690 |
| 1998-03-05 | 565 | 565 | 560 | 560 | 27,000 | 5,600 |
| 1998-03-04 | 569 | 569 | 566 | 566 | 73,000 | 5,660 |
| 1998-03-03 | 568 | 569 | 562 | 569 | 24,000 | 5,690 |
| 1998-03-02 | 560 | 568 | 560 | 562 | 16,000 | 5,620 |
| 1998-02-27 | 568 | 568 | 562 | 562 | 19,000 | 5,620 |
| 1998-02-26 | 569 | 570 | 569 | 570 | 21,000 | 5,700 |
| 1998-02-25 | 556 | 569 | 556 | 569 | 33,000 | 5,690 |
| 1998-02-24 | 569 | 569 | 561 | 561 | 44,000 | 5,610 |
| 1998-02-23 | 570 | 570 | 560 | 569 | 60,000 | 5,690 |
| 1998-02-20 | 554 | 565 | 554 | 565 | 117,000 | 5,650 |
| 1998-02-19 | 549 | 552 | 549 | 552 | 10,000 | 5,520 |
| 1998-02-18 | 560 | 560 | 555 | 559 | 94,000 | 5,590 |
| 1998-02-17 | 536 | 552 | 535 | 552 | 63,000 | 5,520 |
| 1998-02-16 | 550 | 551 | 545 | 548 | 31,000 | 5,480 |
| 1998-02-13 | 550 | 550 | 532 | 549 | 13,000 | 5,490 |
| 1998-02-12 | 550 | 550 | 530 | 550 | 12,000 | 5,500 |
| 1998-02-10 | 550 | 560 | 550 | 550 | 11,000 | 5,500 |
| 1998-02-09 | 542 | 550 | 542 | 550 | 42,000 | 5,500 |
| 1998-02-06 | 531 | 544 | 531 | 542 | 161,000 | 5,420 |
| 1998-02-05 | 535 | 550 | 535 | 550 | 17,000 | 5,500 |
| 1998-02-04 | 544 | 544 | 536 | 536 | 17,000 | 5,360 |
| 1998-02-03 | 554 | 554 | 540 | 541 | 11,000 | 5,410 |
| 1998-02-02 | 548 | 550 | 541 | 541 | 47,000 | 5,410 |
| 1998-01-30 | 566 | 568 | 547 | 558 | 68,000 | 5,580 |
| 1998-01-29 | 540 | 560 | 536 | 546 | 35,000 | 5,460 |
| 1998-01-28 | 550 | 570 | 540 | 570 | 43,000 | 5,700 |
| 1998-01-27 | 569 | 569 | 537 | 560 | 23,000 | 5,600 |
| 1998-01-26 | 560 | 570 | 560 | 570 | 33,000 | 5,700 |
| 1998-01-23 | 560 | 560 | 558 | 558 | 8,000 | 5,580 |
| 1998-01-22 | 555 | 560 | 555 | 560 | 14,000 | 5,600 |
| 1998-01-21 | 568 | 570 | 560 | 560 | 69,000 | 5,600 |
| 1998-01-20 | 561 | 565 | 550 | 559 | 51,000 | 5,590 |
| 1998-01-19 | 560 | 570 | 554 | 561 | 111,000 | 5,610 |
| 1998-01-16 | 535 | 550 | 535 | 550 | 46,000 | 5,500 |
| 1998-01-14 | 544 | 549 | 537 | 537 | 19,000 | 5,370 |
| 1998-01-13 | 537 | 545 | 537 | 544 | 34,000 | 5,440 |
| 1998-01-12 | 536 | 537 | 536 | 537 | 4,000 | 5,370 |
| 1998-01-09 | 542 | 545 | 542 | 545 | 26,000 | 5,450 |
| 1998-01-08 | 521 | 548 | 521 | 542 | 36,000 | 5,420 |
| 1998-01-07 | 540 | 550 | 531 | 531 | 23,000 | 5,310 |
| 1998-01-06 | 565 | 565 | 535 | 550 | 71,000 | 5,500 |
| 1998-01-05 | 560 | 565 | 560 | 565 | 10,000 | 5,650 |
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
