8361 (株)大垣共立銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 675 | 693 | 675 | 693 | 39,000 | 6,930 |
| 2003-12-29 | 652 | 676 | 651 | 665 | 69,000 | 6,650 |
| 2003-12-26 | 689 | 689 | 669 | 670 | 29,000 | 6,700 |
| 2003-12-25 | 682 | 689 | 682 | 688 | 37,000 | 6,880 |
| 2003-12-24 | 697 | 697 | 691 | 692 | 13,000 | 6,920 |
| 2003-12-22 | 703 | 703 | 691 | 698 | 98,000 | 6,980 |
| 2003-12-19 | 693 | 709 | 693 | 694 | 195,000 | 6,940 |
| 2003-12-18 | 695 | 707 | 695 | 701 | 127,000 | 7,010 |
| 2003-12-17 | 706 | 706 | 696 | 698 | 64,000 | 6,980 |
| 2003-12-16 | 701 | 713 | 700 | 706 | 81,000 | 7,060 |
| 2003-12-15 | 710 | 720 | 705 | 710 | 149,000 | 7,100 |
| 2003-12-12 | 710 | 710 | 700 | 705 | 409,000 | 7,050 |
| 2003-12-11 | 700 | 708 | 699 | 704 | 175,000 | 7,040 |
| 2003-12-10 | 692 | 700 | 691 | 699 | 108,000 | 6,990 |
| 2003-12-09 | 690 | 697 | 686 | 692 | 110,000 | 6,920 |
| 2003-12-08 | 696 | 699 | 691 | 699 | 27,000 | 6,990 |
| 2003-12-05 | 700 | 704 | 688 | 700 | 123,000 | 7,000 |
| 2003-12-04 | 692 | 700 | 691 | 699 | 178,000 | 6,990 |
| 2003-12-03 | 690 | 698 | 687 | 691 | 140,000 | 6,910 |
| 2003-12-02 | 680 | 698 | 680 | 690 | 166,000 | 6,900 |
| 2003-12-01 | 633 | 673 | 633 | 673 | 161,000 | 6,730 |
| 2003-11-28 | 674 | 695 | 665 | 672 | 105,000 | 6,720 |
| 2003-11-27 | 694 | 694 | 682 | 684 | 96,000 | 6,840 |
| 2003-11-26 | 691 | 699 | 667 | 693 | 166,000 | 6,930 |
| 2003-11-25 | 678 | 695 | 675 | 691 | 90,000 | 6,910 |
| 2003-11-21 | 664 | 677 | 664 | 669 | 62,000 | 6,690 |
| 2003-11-20 | 641 | 668 | 641 | 664 | 158,000 | 6,640 |
| 2003-11-19 | 617 | 664 | 617 | 660 | 116,000 | 6,600 |
| 2003-11-18 | 655 | 659 | 616 | 617 | 128,000 | 6,170 |
| 2003-11-17 | 654 | 655 | 635 | 646 | 67,000 | 6,460 |
| 2003-11-14 | 668 | 674 | 663 | 663 | 106,000 | 6,630 |
| 2003-11-13 | 650 | 659 | 642 | 653 | 51,000 | 6,530 |
| 2003-11-12 | 655 | 655 | 643 | 643 | 37,000 | 6,430 |
| 2003-11-11 | 649 | 653 | 635 | 644 | 103,000 | 6,440 |
| 2003-11-10 | 636 | 662 | 636 | 650 | 54,000 | 6,500 |
| 2003-11-07 | 642 | 643 | 635 | 639 | 64,000 | 6,390 |
| 2003-11-06 | 660 | 665 | 635 | 644 | 64,000 | 6,440 |
| 2003-11-05 | 666 | 673 | 666 | 670 | 41,000 | 6,700 |
| 2003-11-04 | 645 | 678 | 644 | 676 | 115,000 | 6,760 |
| 2003-10-31 | 637 | 652 | 630 | 644 | 103,000 | 6,440 |
| 2003-10-30 | 625 | 636 | 624 | 627 | 70,000 | 6,270 |
| 2003-10-29 | 647 | 649 | 621 | 623 | 86,000 | 6,230 |
| 2003-10-28 | 618 | 634 | 618 | 627 | 51,000 | 6,270 |
| 2003-10-27 | 632 | 632 | 617 | 617 | 87,000 | 6,170 |
| 2003-10-24 | 630 | 643 | 622 | 633 | 109,000 | 6,330 |
| 2003-10-23 | 669 | 675 | 631 | 631 | 141,000 | 6,310 |
| 2003-10-22 | 686 | 692 | 677 | 677 | 81,000 | 6,770 |
| 2003-10-21 | 695 | 699 | 680 | 680 | 72,000 | 6,800 |
| 2003-10-20 | 692 | 693 | 685 | 685 | 98,000 | 6,850 |
| 2003-10-17 | 696 | 697 | 691 | 693 | 49,000 | 6,930 |
| 2003-10-16 | 701 | 702 | 687 | 694 | 51,000 | 6,940 |
| 2003-10-15 | 714 | 716 | 681 | 681 | 73,000 | 6,810 |
| 2003-10-14 | 710 | 720 | 705 | 711 | 235,000 | 7,110 |
| 2003-10-10 | 664 | 707 | 664 | 700 | 279,000 | 7,000 |
| 2003-10-09 | 676 | 682 | 661 | 674 | 39,000 | 6,740 |
| 2003-10-08 | 674 | 678 | 669 | 675 | 51,000 | 6,750 |
| 2003-10-07 | 684 | 684 | 663 | 664 | 43,000 | 6,640 |
| 2003-10-06 | 680 | 694 | 672 | 675 | 62,000 | 6,750 |
| 2003-10-03 | 675 | 693 | 675 | 689 | 55,000 | 6,890 |
| 2003-10-02 | 717 | 719 | 700 | 705 | 163,000 | 7,050 |
| 2003-10-01 | 661 | 688 | 656 | 677 | 120,000 | 6,770 |
| 2003-09-30 | 651 | 663 | 651 | 651 | 73,000 | 6,510 |
| 2003-09-29 | 650 | 650 | 641 | 641 | 44,000 | 6,410 |
| 2003-09-26 | 637 | 646 | 627 | 641 | 97,000 | 6,410 |
| 2003-09-25 | 645 | 665 | 636 | 636 | 81,000 | 6,360 |
| 2003-09-24 | 655 | 664 | 651 | 657 | 130,000 | 6,570 |
| 2003-09-22 | 678 | 678 | 642 | 645 | 205,000 | 6,450 |
| 2003-09-19 | 734 | 734 | 678 | 685 | 584,000 | 6,850 |
| 2003-09-18 | 686 | 709 | 686 | 709 | 239,000 | 7,090 |
| 2003-09-17 | 690 | 696 | 684 | 691 | 163,000 | 6,910 |
| 2003-09-16 | 685 | 690 | 680 | 686 | 256,000 | 6,860 |
| 2003-09-12 | 660 | 680 | 652 | 678 | 592,000 | 6,780 |
| 2003-09-11 | 639 | 649 | 630 | 639 | 138,000 | 6,390 |
| 2003-09-10 | 638 | 649 | 638 | 646 | 97,000 | 6,460 |
| 2003-09-09 | 635 | 658 | 632 | 649 | 149,000 | 6,490 |
| 2003-09-08 | 625 | 642 | 625 | 636 | 135,000 | 6,360 |
| 2003-09-05 | 630 | 630 | 610 | 610 | 80,000 | 6,100 |
| 2003-09-04 | 625 | 635 | 608 | 622 | 98,000 | 6,220 |
| 2003-09-03 | 614 | 630 | 612 | 630 | 110,000 | 6,300 |
| 2003-09-02 | 623 | 623 | 609 | 614 | 82,000 | 6,140 |
| 2003-09-01 | 618 | 624 | 617 | 624 | 100,000 | 6,240 |
| 2003-08-29 | 598 | 617 | 595 | 611 | 86,000 | 6,110 |
| 2003-08-28 | 596 | 599 | 591 | 591 | 74,000 | 5,910 |
| 2003-08-27 | 617 | 617 | 594 | 594 | 110,000 | 5,940 |
| 2003-08-26 | 610 | 617 | 607 | 613 | 76,000 | 6,130 |
| 2003-08-25 | 604 | 619 | 603 | 610 | 89,000 | 6,100 |
| 2003-08-22 | 625 | 626 | 608 | 608 | 68,000 | 6,080 |
| 2003-08-21 | 610 | 629 | 610 | 625 | 50,000 | 6,250 |
| 2003-08-20 | 616 | 628 | 616 | 628 | 66,000 | 6,280 |
| 2003-08-19 | 629 | 629 | 613 | 615 | 42,000 | 6,150 |
| 2003-08-18 | 625 | 630 | 625 | 628 | 93,000 | 6,280 |
| 2003-08-15 | 629 | 630 | 621 | 624 | 53,000 | 6,240 |
| 2003-08-14 | 615 | 630 | 615 | 629 | 40,000 | 6,290 |
| 2003-08-13 | 617 | 620 | 612 | 614 | 27,000 | 6,140 |
| 2003-08-12 | 619 | 619 | 610 | 611 | 44,000 | 6,110 |
| 2003-08-11 | 612 | 616 | 603 | 603 | 53,000 | 6,030 |
| 2003-08-08 | 600 | 602 | 586 | 602 | 141,000 | 6,020 |
| 2003-08-07 | 611 | 622 | 610 | 614 | 69,000 | 6,140 |
| 2003-08-06 | 623 | 623 | 610 | 611 | 75,000 | 6,110 |
| 2003-08-05 | 625 | 626 | 608 | 622 | 109,000 | 6,220 |
| 2003-08-04 | 625 | 628 | 618 | 624 | 107,000 | 6,240 |
| 2003-08-01 | 620 | 632 | 619 | 624 | 136,000 | 6,240 |
| 2003-07-31 | 615 | 625 | 614 | 619 | 123,000 | 6,190 |
| 2003-07-30 | 606 | 615 | 599 | 615 | 132,000 | 6,150 |
| 2003-07-29 | 600 | 620 | 600 | 606 | 131,000 | 6,060 |
| 2003-07-28 | 584 | 604 | 578 | 601 | 52,000 | 6,010 |
| 2003-07-25 | 592 | 597 | 582 | 584 | 124,000 | 5,840 |
| 2003-07-24 | 609 | 609 | 592 | 592 | 62,000 | 5,920 |
| 2003-07-23 | 598 | 605 | 595 | 602 | 170,000 | 6,020 |
| 2003-07-22 | 604 | 607 | 598 | 598 | 116,000 | 5,980 |
| 2003-07-18 | 630 | 630 | 614 | 614 | 121,000 | 6,140 |
| 2003-07-17 | 625 | 633 | 622 | 630 | 91,000 | 6,300 |
| 2003-07-16 | 630 | 632 | 615 | 622 | 141,000 | 6,220 |
| 2003-07-15 | 617 | 634 | 617 | 625 | 99,000 | 6,250 |
| 2003-07-14 | 600 | 615 | 599 | 607 | 122,000 | 6,070 |
| 2003-07-11 | 591 | 605 | 591 | 595 | 224,000 | 5,950 |
| 2003-07-10 | 600 | 604 | 596 | 597 | 218,000 | 5,970 |
| 2003-07-09 | 609 | 610 | 599 | 607 | 164,000 | 6,070 |
| 2003-07-08 | 620 | 620 | 600 | 601 | 139,000 | 6,010 |
| 2003-07-07 | 642 | 642 | 620 | 620 | 60,000 | 6,200 |
| 2003-07-04 | 657 | 659 | 644 | 644 | 104,000 | 6,440 |
| 2003-07-03 | 669 | 669 | 653 | 660 | 166,000 | 6,600 |
| 2003-07-02 | 667 | 667 | 655 | 667 | 179,000 | 6,670 |
| 2003-07-01 | 675 | 680 | 665 | 667 | 133,000 | 6,670 |
| 2003-06-30 | 680 | 685 | 672 | 680 | 143,000 | 6,800 |
| 2003-06-27 | 669 | 677 | 660 | 670 | 208,000 | 6,700 |
| 2003-06-26 | 630 | 650 | 630 | 649 | 140,000 | 6,490 |
| 2003-06-25 | 625 | 629 | 624 | 624 | 123,000 | 6,240 |
| 2003-06-24 | 625 | 630 | 616 | 616 | 160,000 | 6,160 |
| 2003-06-23 | 620 | 627 | 615 | 622 | 67,000 | 6,220 |
| 2003-06-20 | 619 | 623 | 619 | 620 | 107,000 | 6,200 |
| 2003-06-19 | 622 | 625 | 618 | 622 | 86,000 | 6,220 |
| 2003-06-18 | 627 | 627 | 623 | 623 | 129,000 | 6,230 |
| 2003-06-17 | 620 | 631 | 620 | 623 | 268,000 | 6,230 |
| 2003-06-16 | 605 | 620 | 602 | 618 | 91,000 | 6,180 |
| 2003-06-13 | 619 | 619 | 605 | 605 | 488,000 | 6,050 |
| 2003-06-12 | 617 | 619 | 613 | 613 | 79,000 | 6,130 |
| 2003-06-11 | 603 | 620 | 603 | 616 | 151,000 | 6,160 |
| 2003-06-10 | 606 | 609 | 600 | 609 | 58,000 | 6,090 |
| 2003-06-09 | 607 | 617 | 607 | 614 | 86,000 | 6,140 |
| 2003-06-06 | 612 | 617 | 604 | 617 | 70,000 | 6,170 |
| 2003-06-05 | 618 | 618 | 605 | 612 | 80,000 | 6,120 |
| 2003-06-04 | 613 | 620 | 608 | 608 | 41,000 | 6,080 |
| 2003-06-03 | 610 | 610 | 604 | 608 | 77,000 | 6,080 |
| 2003-06-02 | 597 | 614 | 597 | 613 | 91,000 | 6,130 |
| 2003-05-30 | 598 | 610 | 597 | 598 | 197,000 | 5,980 |
| 2003-05-29 | 595 | 600 | 585 | 597 | 124,000 | 5,970 |
| 2003-05-28 | 584 | 593 | 583 | 590 | 38,000 | 5,900 |
| 2003-05-27 | 600 | 600 | 584 | 584 | 60,000 | 5,840 |
| 2003-05-26 | 593 | 601 | 591 | 600 | 80,000 | 6,000 |
| 2003-05-23 | 580 | 599 | 579 | 599 | 106,000 | 5,990 |
| 2003-05-22 | 575 | 585 | 568 | 581 | 159,000 | 5,810 |
| 2003-05-21 | 570 | 573 | 568 | 571 | 63,000 | 5,710 |
| 2003-05-20 | 565 | 569 | 556 | 569 | 60,000 | 5,690 |
| 2003-05-19 | 576 | 576 | 555 | 568 | 101,000 | 5,680 |
| 2003-05-16 | 573 | 580 | 572 | 575 | 143,000 | 5,750 |
| 2003-05-15 | 560 | 569 | 556 | 563 | 74,000 | 5,630 |
| 2003-05-14 | 560 | 580 | 560 | 565 | 130,000 | 5,650 |
| 2003-05-13 | 555 | 560 | 551 | 551 | 87,000 | 5,510 |
| 2003-05-12 | 550 | 551 | 542 | 546 | 52,000 | 5,460 |
| 2003-05-09 | 543 | 550 | 543 | 550 | 67,000 | 5,500 |
| 2003-05-08 | 549 | 553 | 543 | 543 | 69,000 | 5,430 |
| 2003-05-07 | 534 | 544 | 534 | 538 | 64,000 | 5,380 |
| 2003-05-06 | 530 | 548 | 530 | 543 | 126,000 | 5,430 |
| 2003-05-02 | 525 | 529 | 521 | 529 | 68,000 | 5,290 |
| 2003-05-01 | 522 | 530 | 522 | 530 | 86,000 | 5,300 |
| 2003-04-30 | 527 | 529 | 525 | 526 | 57,000 | 5,260 |
| 2003-04-28 | 522 | 525 | 519 | 519 | 45,000 | 5,190 |
| 2003-04-25 | 519 | 527 | 519 | 520 | 94,000 | 5,200 |
| 2003-04-24 | 518 | 530 | 517 | 522 | 135,000 | 5,220 |
| 2003-04-23 | 514 | 518 | 511 | 518 | 35,000 | 5,180 |
| 2003-04-22 | 515 | 519 | 509 | 517 | 158,000 | 5,170 |
| 2003-04-21 | 514 | 515 | 514 | 514 | 120,000 | 5,140 |
| 2003-04-18 | 517 | 517 | 510 | 512 | 103,000 | 5,120 |
| 2003-04-17 | 508 | 516 | 507 | 516 | 42,000 | 5,160 |
| 2003-04-16 | 517 | 517 | 510 | 510 | 24,000 | 5,100 |
| 2003-04-15 | 511 | 519 | 511 | 514 | 140,000 | 5,140 |
| 2003-04-14 | 515 | 519 | 507 | 511 | 91,000 | 5,110 |
| 2003-04-11 | 510 | 511 | 506 | 506 | 71,000 | 5,060 |
| 2003-04-10 | 518 | 518 | 512 | 512 | 28,000 | 5,120 |
| 2003-04-09 | 515 | 520 | 515 | 520 | 45,000 | 5,200 |
| 2003-04-08 | 517 | 518 | 513 | 516 | 42,000 | 5,160 |
| 2003-04-07 | 514 | 519 | 508 | 519 | 57,000 | 5,190 |
| 2003-04-04 | 514 | 515 | 508 | 511 | 66,000 | 5,110 |
| 2003-04-03 | 514 | 515 | 507 | 509 | 55,000 | 5,090 |
| 2003-04-02 | 507 | 510 | 504 | 510 | 50,000 | 5,100 |
| 2003-04-01 | 493 | 512 | 493 | 504 | 125,000 | 5,040 |
| 2003-03-31 | 504 | 504 | 488 | 488 | 67,000 | 4,880 |
| 2003-03-28 | 507 | 513 | 502 | 512 | 105,000 | 5,120 |
| 2003-03-27 | 500 | 510 | 500 | 507 | 105,000 | 5,070 |
| 2003-03-26 | 500 | 507 | 490 | 504 | 142,000 | 5,040 |
| 2003-03-25 | 503 | 503 | 494 | 497 | 152,000 | 4,970 |
| 2003-03-24 | 485 | 503 | 480 | 503 | 211,000 | 5,030 |
| 2003-03-20 | 465 | 485 | 464 | 485 | 173,000 | 4,850 |
| 2003-03-19 | 474 | 474 | 463 | 465 | 25,000 | 4,650 |
| 2003-03-18 | 476 | 477 | 467 | 473 | 132,000 | 4,730 |
| 2003-03-17 | 483 | 483 | 466 | 470 | 67,000 | 4,700 |
| 2003-03-14 | 481 | 492 | 472 | 478 | 635,000 | 4,780 |
| 2003-03-13 | 500 | 502 | 496 | 501 | 113,000 | 5,010 |
| 2003-03-12 | 480 | 500 | 480 | 500 | 161,000 | 5,000 |
| 2003-03-11 | 479 | 488 | 479 | 485 | 135,000 | 4,850 |
| 2003-03-10 | 475 | 480 | 473 | 480 | 148,000 | 4,800 |
| 2003-03-07 | 481 | 486 | 480 | 480 | 110,000 | 4,800 |
| 2003-03-06 | 476 | 489 | 476 | 485 | 91,000 | 4,850 |
| 2003-03-05 | 482 | 483 | 475 | 475 | 36,000 | 4,750 |
| 2003-03-04 | 471 | 487 | 470 | 486 | 120,000 | 4,860 |
| 2003-03-03 | 471 | 471 | 465 | 470 | 66,000 | 4,700 |
| 2003-02-28 | 465 | 475 | 465 | 472 | 67,000 | 4,720 |
| 2003-02-27 | 461 | 469 | 457 | 463 | 101,000 | 4,630 |
| 2003-02-26 | 473 | 473 | 457 | 458 | 271,000 | 4,580 |
| 2003-02-25 | 492 | 492 | 472 | 473 | 171,000 | 4,730 |
| 2003-02-24 | 506 | 506 | 492 | 492 | 91,000 | 4,920 |
| 2003-02-21 | 515 | 515 | 504 | 504 | 86,000 | 5,040 |
| 2003-02-20 | 525 | 525 | 510 | 510 | 116,000 | 5,100 |
| 2003-02-19 | 531 | 531 | 526 | 526 | 45,000 | 5,260 |
| 2003-02-18 | 533 | 533 | 525 | 530 | 157,000 | 5,300 |
| 2003-02-17 | 530 | 534 | 526 | 532 | 145,000 | 5,320 |
| 2003-02-14 | 527 | 530 | 525 | 529 | 169,000 | 5,290 |
| 2003-02-13 | 534 | 535 | 525 | 525 | 90,000 | 5,250 |
| 2003-02-12 | 528 | 534 | 525 | 525 | 184,000 | 5,250 |
| 2003-02-10 | 527 | 527 | 522 | 527 | 41,000 | 5,270 |
| 2003-02-07 | 526 | 528 | 521 | 527 | 26,000 | 5,270 |
| 2003-02-06 | 530 | 530 | 521 | 521 | 76,000 | 5,210 |
| 2003-02-05 | 515 | 535 | 515 | 532 | 155,000 | 5,320 |
| 2003-02-04 | 508 | 518 | 508 | 517 | 84,000 | 5,170 |
| 2003-02-03 | 493 | 510 | 489 | 509 | 76,000 | 5,090 |
| 2003-01-31 | 502 | 502 | 495 | 495 | 119,000 | 4,950 |
| 2003-01-30 | 509 | 509 | 501 | 501 | 38,000 | 5,010 |
| 2003-01-29 | 509 | 510 | 497 | 497 | 148,000 | 4,970 |
| 2003-01-28 | 515 | 521 | 508 | 508 | 70,000 | 5,080 |
| 2003-01-27 | 524 | 524 | 518 | 518 | 50,000 | 5,180 |
| 2003-01-24 | 515 | 528 | 515 | 517 | 46,000 | 5,170 |
| 2003-01-23 | 513 | 528 | 513 | 525 | 42,000 | 5,250 |
| 2003-01-22 | 526 | 527 | 515 | 515 | 40,000 | 5,150 |
| 2003-01-21 | 534 | 534 | 530 | 532 | 45,000 | 5,320 |
| 2003-01-20 | 527 | 535 | 520 | 535 | 111,000 | 5,350 |
| 2003-01-17 | 520 | 530 | 520 | 527 | 117,000 | 5,270 |
| 2003-01-16 | 526 | 527 | 524 | 527 | 64,000 | 5,270 |
| 2003-01-15 | 520 | 542 | 519 | 536 | 215,000 | 5,360 |
| 2003-01-14 | 518 | 520 | 516 | 519 | 65,000 | 5,190 |
| 2003-01-10 | 519 | 519 | 507 | 512 | 101,000 | 5,120 |
| 2003-01-09 | 508 | 519 | 508 | 519 | 74,000 | 5,190 |
| 2003-01-08 | 520 | 520 | 503 | 503 | 99,000 | 5,030 |
| 2003-01-07 | 510 | 522 | 510 | 520 | 202,000 | 5,200 |
| 2003-01-06 | 500 | 508 | 500 | 508 | 60,000 | 5,080 |
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
