8361 (株)大垣共立銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 700 | 700 | 683 | 683 | 318,000 | 6,830 |
| 2005-12-29 | 707 | 707 | 693 | 693 | 164,000 | 6,930 |
| 2005-12-28 | 696 | 707 | 693 | 702 | 223,000 | 7,020 |
| 2005-12-27 | 701 | 702 | 696 | 696 | 231,000 | 6,960 |
| 2005-12-26 | 708 | 708 | 700 | 700 | 194,000 | 7,000 |
| 2005-12-22 | 711 | 716 | 701 | 707 | 231,000 | 7,070 |
| 2005-12-21 | 705 | 715 | 704 | 710 | 258,000 | 7,100 |
| 2005-12-20 | 703 | 707 | 700 | 703 | 282,000 | 7,030 |
| 2005-12-19 | 707 | 707 | 700 | 703 | 297,000 | 7,030 |
| 2005-12-16 | 710 | 710 | 701 | 703 | 489,000 | 7,030 |
| 2005-12-15 | 707 | 707 | 701 | 701 | 212,000 | 7,010 |
| 2005-12-14 | 708 | 714 | 701 | 701 | 372,000 | 7,010 |
| 2005-12-13 | 716 | 716 | 704 | 708 | 453,000 | 7,080 |
| 2005-12-12 | 715 | 730 | 710 | 715 | 611,000 | 7,150 |
| 2005-12-09 | 701 | 713 | 697 | 708 | 815,000 | 7,080 |
| 2005-12-08 | 730 | 730 | 705 | 711 | 476,000 | 7,110 |
| 2005-12-07 | 723 | 737 | 722 | 725 | 905,000 | 7,250 |
| 2005-12-06 | 719 | 723 | 717 | 718 | 495,000 | 7,180 |
| 2005-12-05 | 720 | 720 | 710 | 719 | 254,000 | 7,190 |
| 2005-12-02 | 717 | 723 | 714 | 720 | 335,000 | 7,200 |
| 2005-12-01 | 702 | 714 | 702 | 714 | 385,000 | 7,140 |
| 2005-11-30 | 715 | 724 | 704 | 704 | 578,000 | 7,040 |
| 2005-11-29 | 701 | 711 | 701 | 705 | 159,000 | 7,050 |
| 2005-11-28 | 713 | 721 | 705 | 711 | 449,000 | 7,110 |
| 2005-11-25 | 687 | 713 | 682 | 705 | 256,000 | 7,050 |
| 2005-11-24 | 701 | 706 | 685 | 685 | 269,000 | 6,850 |
| 2005-11-22 | 710 | 712 | 700 | 706 | 255,000 | 7,060 |
| 2005-11-21 | 720 | 720 | 689 | 700 | 391,000 | 7,000 |
| 2005-11-18 | 724 | 726 | 715 | 719 | 338,000 | 7,190 |
| 2005-11-17 | 700 | 718 | 697 | 714 | 224,000 | 7,140 |
| 2005-11-16 | 685 | 705 | 685 | 705 | 331,000 | 7,050 |
| 2005-11-15 | 697 | 698 | 692 | 694 | 293,000 | 6,940 |
| 2005-11-14 | 705 | 712 | 696 | 696 | 392,000 | 6,960 |
| 2005-11-11 | 696 | 715 | 696 | 703 | 345,000 | 7,030 |
| 2005-11-10 | 697 | 700 | 693 | 700 | 339,000 | 7,000 |
| 2005-11-09 | 708 | 717 | 697 | 703 | 270,000 | 7,030 |
| 2005-11-08 | 712 | 723 | 712 | 716 | 381,000 | 7,160 |
| 2005-11-07 | 732 | 735 | 716 | 722 | 478,000 | 7,220 |
| 2005-11-04 | 736 | 747 | 736 | 742 | 490,000 | 7,420 |
| 2005-11-02 | 747 | 750 | 737 | 737 | 471,000 | 7,370 |
| 2005-11-01 | 750 | 760 | 745 | 749 | 440,000 | 7,490 |
| 2005-10-31 | 710 | 734 | 710 | 733 | 808,000 | 7,330 |
| 2005-10-28 | 703 | 710 | 695 | 710 | 571,000 | 7,100 |
| 2005-10-27 | 689 | 702 | 685 | 702 | 570,000 | 7,020 |
| 2005-10-26 | 674 | 688 | 668 | 688 | 639,000 | 6,880 |
| 2005-10-25 | 665 | 674 | 661 | 666 | 418,000 | 6,660 |
| 2005-10-24 | 673 | 673 | 662 | 665 | 131,000 | 6,650 |
| 2005-10-21 | 651 | 673 | 651 | 672 | 322,000 | 6,720 |
| 2005-10-20 | 670 | 670 | 659 | 662 | 209,000 | 6,620 |
| 2005-10-19 | 660 | 670 | 643 | 670 | 320,000 | 6,700 |
| 2005-10-18 | 670 | 670 | 650 | 650 | 335,000 | 6,500 |
| 2005-10-17 | 669 | 669 | 657 | 662 | 198,000 | 6,620 |
| 2005-10-14 | 670 | 670 | 656 | 664 | 233,000 | 6,640 |
| 2005-10-13 | 650 | 675 | 650 | 666 | 375,000 | 6,660 |
| 2005-10-12 | 665 | 672 | 655 | 666 | 327,000 | 6,660 |
| 2005-10-11 | 649 | 661 | 644 | 661 | 242,000 | 6,610 |
| 2005-10-07 | 631 | 647 | 627 | 640 | 160,000 | 6,400 |
| 2005-10-06 | 643 | 647 | 630 | 630 | 359,000 | 6,300 |
| 2005-10-05 | 651 | 655 | 632 | 645 | 347,000 | 6,450 |
| 2005-10-04 | 651 | 670 | 651 | 663 | 293,000 | 6,630 |
| 2005-10-03 | 662 | 671 | 650 | 651 | 274,000 | 6,510 |
| 2005-09-30 | 691 | 691 | 660 | 660 | 388,000 | 6,600 |
| 2005-09-29 | 680 | 682 | 669 | 682 | 400,000 | 6,820 |
| 2005-09-28 | 672 | 683 | 668 | 681 | 290,000 | 6,810 |
| 2005-09-27 | 682 | 682 | 672 | 676 | 271,000 | 6,760 |
| 2005-09-26 | 670 | 686 | 670 | 684 | 421,000 | 6,840 |
| 2005-09-22 | 659 | 675 | 659 | 666 | 290,000 | 6,660 |
| 2005-09-21 | 662 | 669 | 654 | 659 | 224,000 | 6,590 |
| 2005-09-20 | 653 | 659 | 650 | 656 | 238,000 | 6,560 |
| 2005-09-16 | 658 | 658 | 644 | 646 | 229,000 | 6,460 |
| 2005-09-15 | 650 | 663 | 645 | 652 | 265,000 | 6,520 |
| 2005-09-14 | 659 | 659 | 653 | 653 | 136,000 | 6,530 |
| 2005-09-13 | 664 | 665 | 658 | 660 | 138,000 | 6,600 |
| 2005-09-12 | 664 | 672 | 657 | 664 | 197,000 | 6,640 |
| 2005-09-09 | 650 | 658 | 647 | 655 | 630,000 | 6,550 |
| 2005-09-08 | 654 | 657 | 647 | 649 | 88,000 | 6,490 |
| 2005-09-07 | 659 | 660 | 651 | 652 | 89,000 | 6,520 |
| 2005-09-06 | 660 | 664 | 652 | 652 | 90,000 | 6,520 |
| 2005-09-05 | 660 | 662 | 656 | 658 | 50,000 | 6,580 |
| 2005-09-02 | 661 | 664 | 658 | 658 | 115,000 | 6,580 |
| 2005-09-01 | 669 | 677 | 664 | 664 | 227,000 | 6,640 |
| 2005-08-31 | 667 | 670 | 661 | 665 | 101,000 | 6,650 |
| 2005-08-30 | 668 | 668 | 662 | 667 | 62,000 | 6,670 |
| 2005-08-29 | 673 | 673 | 660 | 666 | 109,000 | 6,660 |
| 2005-08-26 | 665 | 673 | 657 | 673 | 166,000 | 6,730 |
| 2005-08-25 | 669 | 670 | 657 | 664 | 116,000 | 6,640 |
| 2005-08-24 | 665 | 673 | 665 | 669 | 252,000 | 6,690 |
| 2005-08-23 | 667 | 670 | 664 | 664 | 123,000 | 6,640 |
| 2005-08-22 | 655 | 665 | 654 | 665 | 179,000 | 6,650 |
| 2005-08-19 | 664 | 664 | 648 | 654 | 164,000 | 6,540 |
| 2005-08-18 | 667 | 669 | 662 | 663 | 192,000 | 6,630 |
| 2005-08-17 | 666 | 670 | 665 | 666 | 128,000 | 6,660 |
| 2005-08-16 | 663 | 668 | 656 | 666 | 127,000 | 6,660 |
| 2005-08-15 | 655 | 665 | 652 | 663 | 195,000 | 6,630 |
| 2005-08-12 | 669 | 674 | 664 | 665 | 196,000 | 6,650 |
| 2005-08-11 | 652 | 668 | 650 | 667 | 257,000 | 6,670 |
| 2005-08-10 | 636 | 655 | 636 | 652 | 286,000 | 6,520 |
| 2005-08-09 | 633 | 641 | 631 | 637 | 128,000 | 6,370 |
| 2005-08-08 | 620 | 630 | 620 | 629 | 238,000 | 6,290 |
| 2005-08-05 | 629 | 630 | 619 | 620 | 205,000 | 6,200 |
| 2005-08-04 | 631 | 635 | 627 | 627 | 141,000 | 6,270 |
| 2005-08-03 | 634 | 635 | 629 | 632 | 126,000 | 6,320 |
| 2005-08-02 | 637 | 637 | 631 | 635 | 95,000 | 6,350 |
| 2005-08-01 | 640 | 643 | 638 | 638 | 199,000 | 6,380 |
| 2005-07-29 | 640 | 643 | 636 | 639 | 99,000 | 6,390 |
| 2005-07-28 | 644 | 644 | 637 | 640 | 142,000 | 6,400 |
| 2005-07-27 | 635 | 645 | 635 | 645 | 178,000 | 6,450 |
| 2005-07-26 | 637 | 637 | 634 | 636 | 136,000 | 6,360 |
| 2005-07-25 | 634 | 639 | 634 | 636 | 164,000 | 6,360 |
| 2005-07-22 | 637 | 637 | 633 | 635 | 160,000 | 6,350 |
| 2005-07-21 | 643 | 645 | 637 | 637 | 113,000 | 6,370 |
| 2005-07-20 | 639 | 644 | 638 | 640 | 212,000 | 6,400 |
| 2005-07-19 | 643 | 643 | 639 | 639 | 102,000 | 6,390 |
| 2005-07-15 | 645 | 647 | 643 | 643 | 96,000 | 6,430 |
| 2005-07-14 | 640 | 647 | 640 | 643 | 116,000 | 6,430 |
| 2005-07-13 | 640 | 643 | 635 | 641 | 43,000 | 6,410 |
| 2005-07-12 | 643 | 645 | 636 | 641 | 116,000 | 6,410 |
| 2005-07-11 | 644 | 646 | 640 | 643 | 150,000 | 6,430 |
| 2005-07-08 | 630 | 643 | 630 | 640 | 195,000 | 6,400 |
| 2005-07-07 | 633 | 633 | 627 | 629 | 212,000 | 6,290 |
| 2005-07-06 | 641 | 641 | 636 | 637 | 85,000 | 6,370 |
| 2005-07-05 | 638 | 643 | 637 | 641 | 94,000 | 6,410 |
| 2005-07-04 | 640 | 643 | 636 | 643 | 85,000 | 6,430 |
| 2005-07-01 | 636 | 645 | 630 | 644 | 224,000 | 6,440 |
| 2005-06-30 | 635 | 638 | 633 | 635 | 91,000 | 6,350 |
| 2005-06-29 | 630 | 639 | 627 | 639 | 206,000 | 6,390 |
| 2005-06-28 | 626 | 635 | 626 | 634 | 136,000 | 6,340 |
| 2005-06-27 | 625 | 629 | 621 | 626 | 117,000 | 6,260 |
| 2005-06-24 | 622 | 633 | 621 | 633 | 178,000 | 6,330 |
| 2005-06-23 | 631 | 633 | 630 | 630 | 53,000 | 6,300 |
| 2005-06-22 | 630 | 637 | 628 | 637 | 131,000 | 6,370 |
| 2005-06-21 | 636 | 638 | 632 | 635 | 104,000 | 6,350 |
| 2005-06-20 | 630 | 637 | 630 | 636 | 118,000 | 6,360 |
| 2005-06-17 | 625 | 631 | 622 | 630 | 284,000 | 6,300 |
| 2005-06-16 | 630 | 632 | 625 | 628 | 357,000 | 6,280 |
| 2005-06-15 | 621 | 627 | 617 | 627 | 154,000 | 6,270 |
| 2005-06-14 | 621 | 623 | 617 | 621 | 149,000 | 6,210 |
| 2005-06-13 | 627 | 629 | 622 | 622 | 206,000 | 6,220 |
| 2005-06-10 | 622 | 635 | 622 | 630 | 453,000 | 6,300 |
| 2005-06-09 | 626 | 641 | 625 | 625 | 265,000 | 6,250 |
| 2005-06-08 | 639 | 639 | 621 | 631 | 241,000 | 6,310 |
| 2005-06-07 | 635 | 639 | 632 | 639 | 127,000 | 6,390 |
| 2005-06-06 | 642 | 642 | 636 | 639 | 69,000 | 6,390 |
| 2005-06-03 | 642 | 644 | 633 | 644 | 134,000 | 6,440 |
| 2005-06-02 | 644 | 648 | 639 | 642 | 185,000 | 6,420 |
| 2005-06-01 | 645 | 648 | 637 | 648 | 197,000 | 6,480 |
| 2005-05-31 | 632 | 649 | 631 | 644 | 162,000 | 6,440 |
| 2005-05-30 | 626 | 636 | 626 | 634 | 206,000 | 6,340 |
| 2005-05-27 | 625 | 628 | 621 | 623 | 169,000 | 6,230 |
| 2005-05-26 | 608 | 627 | 608 | 615 | 265,000 | 6,150 |
| 2005-05-25 | 604 | 608 | 601 | 601 | 154,000 | 6,010 |
| 2005-05-24 | 607 | 611 | 604 | 607 | 97,000 | 6,070 |
| 2005-05-23 | 607 | 612 | 602 | 612 | 149,000 | 6,120 |
| 2005-05-20 | 613 | 615 | 608 | 609 | 271,000 | 6,090 |
| 2005-05-19 | 620 | 621 | 614 | 615 | 164,000 | 6,150 |
| 2005-05-18 | 623 | 624 | 620 | 621 | 133,000 | 6,210 |
| 2005-05-17 | 628 | 628 | 616 | 618 | 121,000 | 6,180 |
| 2005-05-16 | 620 | 629 | 611 | 611 | 178,000 | 6,110 |
| 2005-05-13 | 620 | 630 | 619 | 619 | 99,000 | 6,190 |
| 2005-05-12 | 629 | 633 | 620 | 630 | 112,000 | 6,300 |
| 2005-05-11 | 627 | 630 | 625 | 625 | 88,000 | 6,250 |
| 2005-05-10 | 634 | 636 | 621 | 634 | 146,000 | 6,340 |
| 2005-05-09 | 628 | 638 | 626 | 634 | 187,000 | 6,340 |
| 2005-05-06 | 638 | 639 | 630 | 636 | 147,000 | 6,360 |
| 2005-05-02 | 619 | 630 | 606 | 630 | 159,000 | 6,300 |
| 2005-04-28 | 618 | 623 | 612 | 620 | 137,000 | 6,200 |
| 2005-04-27 | 615 | 618 | 615 | 617 | 96,000 | 6,170 |
| 2005-04-26 | 622 | 625 | 618 | 623 | 210,000 | 6,230 |
| 2005-04-25 | 620 | 624 | 616 | 621 | 183,000 | 6,210 |
| 2005-04-22 | 619 | 625 | 616 | 620 | 252,000 | 6,200 |
| 2005-04-21 | 605 | 609 | 586 | 609 | 259,000 | 6,090 |
| 2005-04-20 | 615 | 616 | 605 | 608 | 222,000 | 6,080 |
| 2005-04-19 | 593 | 608 | 585 | 605 | 322,000 | 6,050 |
| 2005-04-18 | 606 | 617 | 584 | 592 | 448,000 | 5,920 |
| 2005-04-15 | 618 | 621 | 605 | 605 | 189,000 | 6,050 |
| 2005-04-14 | 625 | 628 | 616 | 622 | 243,000 | 6,220 |
| 2005-04-13 | 627 | 631 | 626 | 631 | 139,000 | 6,310 |
| 2005-04-12 | 637 | 637 | 633 | 633 | 105,000 | 6,330 |
| 2005-04-11 | 635 | 636 | 627 | 636 | 125,000 | 6,360 |
| 2005-04-08 | 624 | 638 | 624 | 634 | 162,000 | 6,340 |
| 2005-04-07 | 630 | 638 | 620 | 634 | 221,000 | 6,340 |
| 2005-04-06 | 629 | 633 | 625 | 629 | 205,000 | 6,290 |
| 2005-04-05 | 643 | 644 | 628 | 629 | 250,000 | 6,290 |
| 2005-04-04 | 640 | 644 | 640 | 643 | 158,000 | 6,430 |
| 2005-04-01 | 645 | 649 | 638 | 649 | 302,000 | 6,490 |
| 2005-03-31 | 640 | 651 | 630 | 651 | 214,000 | 6,510 |
| 2005-03-30 | 640 | 643 | 635 | 640 | 220,000 | 6,400 |
| 2005-03-29 | 645 | 650 | 630 | 640 | 317,000 | 6,400 |
| 2005-03-28 | 646 | 650 | 639 | 650 | 165,000 | 6,500 |
| 2005-03-25 | 643 | 649 | 642 | 649 | 174,000 | 6,490 |
| 2005-03-24 | 632 | 636 | 632 | 633 | 230,000 | 6,330 |
| 2005-03-23 | 644 | 644 | 624 | 630 | 392,000 | 6,300 |
| 2005-03-22 | 617 | 628 | 616 | 624 | 259,000 | 6,240 |
| 2005-03-18 | 612 | 620 | 611 | 616 | 175,000 | 6,160 |
| 2005-03-17 | 606 | 615 | 606 | 609 | 167,000 | 6,090 |
| 2005-03-16 | 596 | 612 | 596 | 609 | 154,000 | 6,090 |
| 2005-03-15 | 609 | 618 | 605 | 606 | 324,000 | 6,060 |
| 2005-03-14 | 596 | 610 | 595 | 595 | 175,000 | 5,950 |
| 2005-03-11 | 584 | 596 | 584 | 593 | 446,000 | 5,930 |
| 2005-03-10 | 576 | 592 | 576 | 583 | 163,000 | 5,830 |
| 2005-03-09 | 575 | 585 | 574 | 581 | 142,000 | 5,810 |
| 2005-03-08 | 575 | 580 | 571 | 577 | 144,000 | 5,770 |
| 2005-03-07 | 578 | 578 | 569 | 573 | 182,000 | 5,730 |
| 2005-03-04 | 580 | 580 | 569 | 571 | 158,000 | 5,710 |
| 2005-03-03 | 578 | 584 | 577 | 577 | 303,000 | 5,770 |
| 2005-03-02 | 572 | 574 | 569 | 572 | 157,000 | 5,720 |
| 2005-03-01 | 572 | 599 | 570 | 574 | 450,000 | 5,740 |
| 2005-02-28 | 561 | 570 | 560 | 569 | 174,000 | 5,690 |
| 2005-02-25 | 562 | 565 | 559 | 561 | 122,000 | 5,610 |
| 2005-02-24 | 559 | 562 | 556 | 562 | 126,000 | 5,620 |
| 2005-02-23 | 550 | 555 | 547 | 554 | 184,000 | 5,540 |
| 2005-02-22 | 559 | 559 | 550 | 550 | 93,000 | 5,500 |
| 2005-02-21 | 560 | 562 | 550 | 559 | 105,000 | 5,590 |
| 2005-02-18 | 564 | 565 | 555 | 555 | 179,000 | 5,550 |
| 2005-02-17 | 563 | 565 | 561 | 563 | 122,000 | 5,630 |
| 2005-02-16 | 572 | 575 | 565 | 569 | 118,000 | 5,690 |
| 2005-02-15 | 585 | 585 | 574 | 574 | 44,000 | 5,740 |
| 2005-02-14 | 581 | 589 | 575 | 575 | 108,000 | 5,750 |
| 2005-02-10 | 574 | 589 | 574 | 579 | 115,000 | 5,790 |
| 2005-02-09 | 585 | 585 | 572 | 572 | 161,000 | 5,720 |
| 2005-02-08 | 584 | 584 | 579 | 580 | 86,000 | 5,800 |
| 2005-02-07 | 579 | 586 | 576 | 584 | 141,000 | 5,840 |
| 2005-02-04 | 582 | 588 | 574 | 574 | 117,000 | 5,740 |
| 2005-02-03 | 586 | 594 | 576 | 588 | 387,000 | 5,880 |
| 2005-02-02 | 565 | 576 | 562 | 576 | 234,000 | 5,760 |
| 2005-02-01 | 569 | 569 | 560 | 564 | 302,000 | 5,640 |
| 2005-01-31 | 574 | 578 | 568 | 573 | 187,000 | 5,730 |
| 2005-01-28 | 575 | 577 | 567 | 574 | 95,000 | 5,740 |
| 2005-01-27 | 580 | 580 | 575 | 577 | 51,000 | 5,770 |
| 2005-01-26 | 577 | 583 | 574 | 577 | 113,000 | 5,770 |
| 2005-01-25 | 575 | 580 | 575 | 577 | 114,000 | 5,770 |
| 2005-01-24 | 574 | 585 | 572 | 578 | 124,000 | 5,780 |
| 2005-01-21 | 570 | 577 | 566 | 576 | 118,000 | 5,760 |
| 2005-01-20 | 574 | 575 | 567 | 574 | 137,000 | 5,740 |
| 2005-01-19 | 571 | 576 | 568 | 572 | 150,000 | 5,720 |
| 2005-01-18 | 577 | 577 | 567 | 571 | 164,000 | 5,710 |
| 2005-01-17 | 572 | 579 | 570 | 579 | 107,000 | 5,790 |
| 2005-01-14 | 568 | 573 | 561 | 570 | 184,000 | 5,700 |
| 2005-01-13 | 573 | 578 | 570 | 571 | 78,000 | 5,710 |
| 2005-01-12 | 589 | 589 | 571 | 574 | 91,000 | 5,740 |
| 2005-01-11 | 577 | 583 | 571 | 581 | 122,000 | 5,810 |
| 2005-01-07 | 580 | 580 | 568 | 571 | 102,000 | 5,710 |
| 2005-01-06 | 571 | 577 | 570 | 570 | 133,000 | 5,700 |
| 2005-01-05 | 589 | 589 | 576 | 580 | 146,000 | 5,800 |
| 2005-01-04 | 586 | 604 | 586 | 596 | 161,000 | 5,960 |
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
