8361 (株)大垣共立銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 420 | 424 | 411 | 419 | 147,000 | 4,190 |
| 2008-12-29 | 415 | 423 | 409 | 423 | 143,000 | 4,230 |
| 2008-12-26 | 406 | 414 | 404 | 414 | 85,000 | 4,140 |
| 2008-12-25 | 409 | 410 | 399 | 407 | 166,000 | 4,070 |
| 2008-12-24 | 413 | 417 | 402 | 405 | 227,000 | 4,050 |
| 2008-12-22 | 409 | 423 | 406 | 412 | 266,000 | 4,120 |
| 2008-12-19 | 420 | 422 | 409 | 410 | 226,000 | 4,100 |
| 2008-12-18 | 425 | 431 | 412 | 415 | 441,000 | 4,150 |
| 2008-12-17 | 421 | 424 | 408 | 420 | 456,000 | 4,200 |
| 2008-12-16 | 430 | 430 | 411 | 415 | 519,000 | 4,150 |
| 2008-12-15 | 421 | 427 | 413 | 425 | 495,000 | 4,250 |
| 2008-12-12 | 409 | 417 | 397 | 408 | 718,000 | 4,080 |
| 2008-12-11 | 402 | 429 | 401 | 429 | 497,000 | 4,290 |
| 2008-12-10 | 403 | 411 | 398 | 407 | 314,000 | 4,070 |
| 2008-12-09 | 414 | 414 | 398 | 403 | 305,000 | 4,030 |
| 2008-12-08 | 394 | 409 | 394 | 409 | 312,000 | 4,090 |
| 2008-12-05 | 402 | 403 | 390 | 392 | 408,000 | 3,920 |
| 2008-12-04 | 400 | 408 | 392 | 398 | 483,000 | 3,980 |
| 2008-12-03 | 391 | 405 | 387 | 400 | 569,000 | 4,000 |
| 2008-12-02 | 385 | 394 | 381 | 381 | 577,000 | 3,810 |
| 2008-12-01 | 400 | 405 | 388 | 405 | 357,000 | 4,050 |
| 2008-11-28 | 400 | 406 | 396 | 399 | 513,000 | 3,990 |
| 2008-11-27 | 402 | 406 | 393 | 400 | 462,000 | 4,000 |
| 2008-11-26 | 412 | 415 | 401 | 405 | 414,000 | 4,050 |
| 2008-11-25 | 432 | 432 | 398 | 414 | 588,000 | 4,140 |
| 2008-11-21 | 398 | 406 | 387 | 403 | 810,000 | 4,030 |
| 2008-11-20 | 427 | 427 | 403 | 408 | 553,000 | 4,080 |
| 2008-11-19 | 434 | 439 | 417 | 427 | 527,000 | 4,270 |
| 2008-11-18 | 441 | 456 | 436 | 439 | 512,000 | 4,390 |
| 2008-11-17 | 433 | 450 | 420 | 440 | 594,000 | 4,400 |
| 2008-11-14 | 463 | 463 | 433 | 438 | 418,000 | 4,380 |
| 2008-11-13 | 440 | 450 | 437 | 443 | 347,000 | 4,430 |
| 2008-11-12 | 457 | 462 | 452 | 460 | 476,000 | 4,600 |
| 2008-11-11 | 489 | 495 | 471 | 472 | 299,000 | 4,720 |
| 2008-11-10 | 481 | 502 | 481 | 491 | 521,000 | 4,910 |
| 2008-11-07 | 480 | 492 | 470 | 472 | 599,000 | 4,720 |
| 2008-11-06 | 504 | 509 | 499 | 502 | 344,000 | 5,020 |
| 2008-11-05 | 511 | 519 | 498 | 514 | 698,000 | 5,140 |
| 2008-11-04 | 483 | 504 | 483 | 501 | 364,000 | 5,010 |
| 2008-10-31 | 503 | 509 | 481 | 481 | 582,000 | 4,810 |
| 2008-10-30 | 459 | 508 | 457 | 508 | 679,000 | 5,080 |
| 2008-10-29 | 469 | 469 | 425 | 448 | 654,000 | 4,480 |
| 2008-10-28 | 405 | 429 | 393 | 429 | 764,000 | 4,290 |
| 2008-10-27 | 440 | 451 | 408 | 410 | 517,000 | 4,100 |
| 2008-10-24 | 476 | 476 | 435 | 440 | 379,000 | 4,400 |
| 2008-10-23 | 467 | 480 | 456 | 476 | 502,000 | 4,760 |
| 2008-10-22 | 512 | 523 | 492 | 492 | 468,000 | 4,920 |
| 2008-10-21 | 532 | 540 | 526 | 534 | 343,000 | 5,340 |
| 2008-10-20 | 520 | 525 | 495 | 522 | 871,000 | 5,220 |
| 2008-10-17 | 496 | 510 | 491 | 510 | 716,000 | 5,100 |
| 2008-10-16 | 490 | 507 | 457 | 471 | 815,000 | 4,710 |
| 2008-10-15 | 487 | 505 | 465 | 505 | 475,000 | 5,050 |
| 2008-10-14 | 456 | 484 | 454 | 483 | 677,000 | 4,830 |
| 2008-10-10 | 443 | 446 | 393 | 416 | 702,000 | 4,160 |
| 2008-10-09 | 448 | 469 | 432 | 452 | 711,000 | 4,520 |
| 2008-10-08 | 485 | 485 | 447 | 453 | 720,000 | 4,530 |
| 2008-10-07 | 498 | 503 | 482 | 490 | 961,000 | 4,900 |
| 2008-10-06 | 545 | 545 | 516 | 518 | 640,000 | 5,180 |
| 2008-10-03 | 559 | 567 | 548 | 552 | 336,000 | 5,520 |
| 2008-10-02 | 579 | 587 | 558 | 564 | 468,000 | 5,640 |
| 2008-10-01 | 569 | 582 | 558 | 572 | 426,000 | 5,720 |
| 2008-09-30 | 546 | 565 | 543 | 554 | 446,000 | 5,540 |
| 2008-09-29 | 586 | 593 | 567 | 571 | 362,000 | 5,710 |
| 2008-09-26 | 577 | 586 | 572 | 585 | 615,000 | 5,850 |
| 2008-09-25 | 561 | 576 | 559 | 571 | 346,000 | 5,710 |
| 2008-09-24 | 549 | 566 | 541 | 565 | 376,000 | 5,650 |
| 2008-09-22 | 568 | 568 | 543 | 553 | 505,000 | 5,530 |
| 2008-09-19 | 542 | 565 | 539 | 563 | 784,000 | 5,630 |
| 2008-09-18 | 497 | 529 | 492 | 526 | 598,000 | 5,260 |
| 2008-09-17 | 513 | 530 | 511 | 518 | 477,000 | 5,180 |
| 2008-09-16 | 502 | 520 | 492 | 518 | 646,000 | 5,180 |
| 2008-09-12 | 520 | 536 | 520 | 536 | 647,000 | 5,360 |
| 2008-09-11 | 511 | 521 | 505 | 509 | 863,000 | 5,090 |
| 2008-09-10 | 516 | 538 | 513 | 530 | 1,142,000 | 5,300 |
| 2008-09-09 | 549 | 549 | 529 | 543 | 284,000 | 5,430 |
| 2008-09-08 | 533 | 561 | 532 | 554 | 754,000 | 5,540 |
| 2008-09-05 | 510 | 515 | 505 | 508 | 418,000 | 5,080 |
| 2008-09-04 | 533 | 538 | 522 | 522 | 391,000 | 5,220 |
| 2008-09-03 | 533 | 541 | 533 | 538 | 251,000 | 5,380 |
| 2008-09-02 | 545 | 551 | 530 | 533 | 335,000 | 5,330 |
| 2008-09-01 | 560 | 560 | 546 | 548 | 296,000 | 5,480 |
| 2008-08-29 | 553 | 564 | 553 | 564 | 421,000 | 5,640 |
| 2008-08-28 | 536 | 536 | 533 | 536 | 126,000 | 5,360 |
| 2008-08-27 | 547 | 547 | 534 | 539 | 462,000 | 5,390 |
| 2008-08-26 | 537 | 546 | 528 | 542 | 274,000 | 5,420 |
| 2008-08-25 | 547 | 556 | 536 | 537 | 623,000 | 5,370 |
| 2008-08-22 | 548 | 554 | 540 | 548 | 209,000 | 5,480 |
| 2008-08-21 | 551 | 556 | 544 | 552 | 219,000 | 5,520 |
| 2008-08-20 | 554 | 564 | 551 | 552 | 304,000 | 5,520 |
| 2008-08-19 | 560 | 561 | 550 | 552 | 390,000 | 5,520 |
| 2008-08-18 | 567 | 582 | 563 | 570 | 498,000 | 5,700 |
| 2008-08-15 | 534 | 557 | 534 | 557 | 481,000 | 5,570 |
| 2008-08-14 | 550 | 554 | 538 | 540 | 442,000 | 5,400 |
| 2008-08-13 | 569 | 571 | 551 | 557 | 385,000 | 5,570 |
| 2008-08-12 | 565 | 572 | 563 | 566 | 452,000 | 5,660 |
| 2008-08-11 | 581 | 584 | 572 | 575 | 426,000 | 5,750 |
| 2008-08-08 | 579 | 592 | 577 | 585 | 317,000 | 5,850 |
| 2008-08-07 | 606 | 607 | 583 | 585 | 562,000 | 5,850 |
| 2008-08-06 | 610 | 619 | 604 | 616 | 369,000 | 6,160 |
| 2008-08-05 | 599 | 616 | 599 | 602 | 385,000 | 6,020 |
| 2008-08-04 | 606 | 612 | 599 | 602 | 331,000 | 6,020 |
| 2008-08-01 | 618 | 624 | 604 | 609 | 396,000 | 6,090 |
| 2008-07-31 | 609 | 616 | 605 | 616 | 545,000 | 6,160 |
| 2008-07-30 | 600 | 608 | 598 | 606 | 302,000 | 6,060 |
| 2008-07-29 | 596 | 598 | 588 | 594 | 369,000 | 5,940 |
| 2008-07-28 | 601 | 609 | 595 | 602 | 474,000 | 6,020 |
| 2008-07-25 | 603 | 613 | 602 | 602 | 381,000 | 6,020 |
| 2008-07-24 | 604 | 606 | 596 | 605 | 456,000 | 6,050 |
| 2008-07-23 | 599 | 604 | 594 | 596 | 401,000 | 5,960 |
| 2008-07-22 | 585 | 594 | 578 | 593 | 411,000 | 5,930 |
| 2008-07-18 | 590 | 592 | 576 | 579 | 502,000 | 5,790 |
| 2008-07-17 | 587 | 589 | 581 | 587 | 528,000 | 5,870 |
| 2008-07-16 | 582 | 590 | 576 | 580 | 440,000 | 5,800 |
| 2008-07-15 | 593 | 594 | 580 | 589 | 590,000 | 5,890 |
| 2008-07-14 | 598 | 606 | 589 | 590 | 560,000 | 5,900 |
| 2008-07-11 | 594 | 601 | 580 | 591 | 663,000 | 5,910 |
| 2008-07-10 | 592 | 601 | 587 | 595 | 493,000 | 5,950 |
| 2008-07-09 | 596 | 603 | 588 | 589 | 572,000 | 5,890 |
| 2008-07-08 | 596 | 602 | 584 | 586 | 510,000 | 5,860 |
| 2008-07-07 | 580 | 605 | 580 | 602 | 595,000 | 6,020 |
| 2008-07-04 | 589 | 589 | 578 | 586 | 479,000 | 5,860 |
| 2008-07-03 | 578 | 589 | 572 | 585 | 482,000 | 5,850 |
| 2008-07-02 | 600 | 603 | 585 | 588 | 487,000 | 5,880 |
| 2008-07-01 | 596 | 606 | 592 | 599 | 466,000 | 5,990 |
| 2008-06-30 | 594 | 603 | 587 | 601 | 537,000 | 6,010 |
| 2008-06-27 | 586 | 601 | 584 | 601 | 464,000 | 6,010 |
| 2008-06-26 | 603 | 609 | 598 | 605 | 661,000 | 6,050 |
| 2008-06-25 | 600 | 609 | 588 | 607 | 583,000 | 6,070 |
| 2008-06-24 | 594 | 610 | 594 | 608 | 245,000 | 6,080 |
| 2008-06-23 | 596 | 608 | 590 | 601 | 384,000 | 6,010 |
| 2008-06-20 | 603 | 610 | 601 | 602 | 908,000 | 6,020 |
| 2008-06-19 | 598 | 602 | 582 | 593 | 535,000 | 5,930 |
| 2008-06-18 | 604 | 608 | 592 | 599 | 480,000 | 5,990 |
| 2008-06-17 | 588 | 597 | 588 | 595 | 252,000 | 5,950 |
| 2008-06-16 | 588 | 594 | 578 | 587 | 408,000 | 5,870 |
| 2008-06-13 | 576 | 583 | 565 | 578 | 597,000 | 5,780 |
| 2008-06-12 | 580 | 589 | 574 | 581 | 557,000 | 5,810 |
| 2008-06-11 | 600 | 602 | 590 | 594 | 461,000 | 5,940 |
| 2008-06-10 | 596 | 610 | 588 | 602 | 929,000 | 6,020 |
| 2008-06-09 | 573 | 582 | 570 | 576 | 374,000 | 5,760 |
| 2008-06-06 | 596 | 600 | 582 | 591 | 615,000 | 5,910 |
| 2008-06-05 | 586 | 587 | 571 | 586 | 391,000 | 5,860 |
| 2008-06-04 | 576 | 589 | 576 | 584 | 321,000 | 5,840 |
| 2008-06-03 | 588 | 588 | 574 | 577 | 518,000 | 5,770 |
| 2008-06-02 | 591 | 595 | 574 | 591 | 444,000 | 5,910 |
| 2008-05-30 | 585 | 595 | 582 | 595 | 667,000 | 5,950 |
| 2008-05-29 | 570 | 578 | 565 | 575 | 366,000 | 5,750 |
| 2008-05-28 | 569 | 572 | 556 | 561 | 556,000 | 5,610 |
| 2008-05-27 | 564 | 575 | 564 | 571 | 396,000 | 5,710 |
| 2008-05-26 | 568 | 569 | 557 | 563 | 651,000 | 5,630 |
| 2008-05-23 | 561 | 584 | 561 | 569 | 565,000 | 5,690 |
| 2008-05-22 | 564 | 573 | 558 | 567 | 646,000 | 5,670 |
| 2008-05-21 | 587 | 590 | 569 | 575 | 696,000 | 5,750 |
| 2008-05-20 | 578 | 594 | 578 | 587 | 936,000 | 5,870 |
| 2008-05-19 | 548 | 577 | 548 | 575 | 1,054,000 | 5,750 |
| 2008-05-16 | 565 | 565 | 536 | 538 | 724,000 | 5,380 |
| 2008-05-15 | 540 | 548 | 537 | 548 | 890,000 | 5,480 |
| 2008-05-14 | 523 | 538 | 523 | 535 | 516,000 | 5,350 |
| 2008-05-13 | 515 | 532 | 514 | 522 | 463,000 | 5,220 |
| 2008-05-12 | 513 | 523 | 508 | 512 | 441,000 | 5,120 |
| 2008-05-09 | 529 | 530 | 514 | 516 | 615,000 | 5,160 |
| 2008-05-08 | 530 | 534 | 528 | 529 | 291,000 | 5,290 |
| 2008-05-07 | 546 | 549 | 530 | 534 | 686,000 | 5,340 |
| 2008-05-02 | 540 | 548 | 539 | 547 | 320,000 | 5,470 |
| 2008-05-01 | 534 | 539 | 530 | 534 | 311,000 | 5,340 |
| 2008-04-30 | 532 | 547 | 532 | 536 | 446,000 | 5,360 |
| 2008-04-28 | 548 | 549 | 533 | 541 | 781,000 | 5,410 |
| 2008-04-25 | 547 | 560 | 544 | 553 | 334,000 | 5,530 |
| 2008-04-24 | 553 | 553 | 538 | 539 | 268,000 | 5,390 |
| 2008-04-23 | 545 | 558 | 545 | 550 | 284,000 | 5,500 |
| 2008-04-22 | 555 | 555 | 546 | 548 | 213,000 | 5,480 |
| 2008-04-21 | 558 | 565 | 550 | 555 | 246,000 | 5,550 |
| 2008-04-18 | 557 | 557 | 541 | 553 | 308,000 | 5,530 |
| 2008-04-17 | 552 | 556 | 546 | 549 | 473,000 | 5,490 |
| 2008-04-16 | 533 | 542 | 533 | 542 | 200,000 | 5,420 |
| 2008-04-15 | 526 | 539 | 517 | 536 | 661,000 | 5,360 |
| 2008-04-14 | 523 | 526 | 514 | 519 | 454,000 | 5,190 |
| 2008-04-11 | 532 | 546 | 530 | 538 | 385,000 | 5,380 |
| 2008-04-10 | 530 | 532 | 522 | 523 | 444,000 | 5,230 |
| 2008-04-09 | 560 | 560 | 531 | 538 | 443,000 | 5,380 |
| 2008-04-08 | 566 | 571 | 550 | 550 | 284,000 | 5,500 |
| 2008-04-07 | 559 | 575 | 558 | 572 | 290,000 | 5,720 |
| 2008-04-04 | 567 | 572 | 560 | 565 | 366,000 | 5,650 |
| 2008-04-03 | 570 | 570 | 554 | 564 | 351,000 | 5,640 |
| 2008-04-02 | 565 | 573 | 564 | 569 | 316,000 | 5,690 |
| 2008-04-01 | 547 | 555 | 537 | 552 | 578,000 | 5,520 |
| 2008-03-31 | 561 | 563 | 524 | 537 | 542,000 | 5,370 |
| 2008-03-28 | 551 | 565 | 547 | 556 | 436,000 | 5,560 |
| 2008-03-27 | 548 | 560 | 547 | 554 | 363,000 | 5,540 |
| 2008-03-26 | 557 | 559 | 539 | 548 | 458,000 | 5,480 |
| 2008-03-25 | 564 | 564 | 549 | 560 | 373,000 | 5,600 |
| 2008-03-24 | 555 | 566 | 554 | 554 | 254,000 | 5,540 |
| 2008-03-21 | 548 | 565 | 542 | 563 | 415,000 | 5,630 |
| 2008-03-19 | 545 | 553 | 533 | 545 | 595,000 | 5,450 |
| 2008-03-18 | 542 | 542 | 529 | 538 | 646,000 | 5,380 |
| 2008-03-17 | 527 | 527 | 505 | 512 | 756,000 | 5,120 |
| 2008-03-14 | 545 | 548 | 527 | 528 | 665,000 | 5,280 |
| 2008-03-13 | 543 | 552 | 540 | 546 | 498,000 | 5,460 |
| 2008-03-12 | 567 | 567 | 549 | 553 | 509,000 | 5,530 |
| 2008-03-11 | 544 | 548 | 530 | 547 | 618,000 | 5,470 |
| 2008-03-10 | 528 | 550 | 528 | 546 | 667,000 | 5,460 |
| 2008-03-07 | 528 | 548 | 526 | 537 | 726,000 | 5,370 |
| 2008-03-06 | 538 | 547 | 535 | 536 | 769,000 | 5,360 |
| 2008-03-05 | 540 | 549 | 529 | 529 | 806,000 | 5,290 |
| 2008-03-04 | 552 | 556 | 543 | 544 | 773,000 | 5,440 |
| 2008-03-03 | 577 | 577 | 552 | 553 | 831,000 | 5,530 |
| 2008-02-29 | 583 | 587 | 570 | 580 | 786,000 | 5,800 |
| 2008-02-28 | 596 | 599 | 585 | 593 | 870,000 | 5,930 |
| 2008-02-27 | 609 | 621 | 607 | 616 | 379,000 | 6,160 |
| 2008-02-26 | 627 | 628 | 599 | 599 | 394,000 | 5,990 |
| 2008-02-25 | 618 | 634 | 617 | 626 | 413,000 | 6,260 |
| 2008-02-22 | 613 | 619 | 608 | 616 | 446,000 | 6,160 |
| 2008-02-21 | 615 | 633 | 615 | 627 | 456,000 | 6,270 |
| 2008-02-20 | 634 | 634 | 609 | 610 | 456,000 | 6,100 |
| 2008-02-19 | 638 | 646 | 626 | 634 | 515,000 | 6,340 |
| 2008-02-18 | 653 | 657 | 630 | 632 | 458,000 | 6,320 |
| 2008-02-15 | 658 | 658 | 634 | 650 | 582,000 | 6,500 |
| 2008-02-14 | 664 | 664 | 650 | 659 | 445,000 | 6,590 |
| 2008-02-13 | 660 | 668 | 644 | 644 | 310,000 | 6,440 |
| 2008-02-12 | 651 | 659 | 643 | 654 | 456,000 | 6,540 |
| 2008-02-08 | 651 | 667 | 647 | 650 | 233,000 | 6,500 |
| 2008-02-07 | 641 | 656 | 635 | 654 | 498,000 | 6,540 |
| 2008-02-06 | 654 | 660 | 646 | 651 | 532,000 | 6,510 |
| 2008-02-05 | 669 | 674 | 662 | 666 | 462,000 | 6,660 |
| 2008-02-04 | 663 | 682 | 663 | 679 | 475,000 | 6,790 |
| 2008-02-01 | 661 | 664 | 636 | 662 | 598,000 | 6,620 |
| 2008-01-31 | 613 | 661 | 611 | 661 | 652,000 | 6,610 |
| 2008-01-30 | 624 | 625 | 609 | 623 | 559,000 | 6,230 |
| 2008-01-29 | 625 | 631 | 612 | 623 | 391,000 | 6,230 |
| 2008-01-28 | 608 | 613 | 601 | 604 | 505,000 | 6,040 |
| 2008-01-25 | 590 | 607 | 588 | 607 | 386,000 | 6,070 |
| 2008-01-24 | 580 | 590 | 578 | 582 | 491,000 | 5,820 |
| 2008-01-23 | 588 | 590 | 562 | 571 | 689,000 | 5,710 |
| 2008-01-22 | 569 | 573 | 548 | 548 | 466,000 | 5,480 |
| 2008-01-21 | 587 | 594 | 575 | 579 | 496,000 | 5,790 |
| 2008-01-18 | 582 | 590 | 573 | 587 | 562,000 | 5,870 |
| 2008-01-17 | 578 | 595 | 574 | 592 | 608,000 | 5,920 |
| 2008-01-16 | 581 | 591 | 567 | 574 | 508,000 | 5,740 |
| 2008-01-15 | 605 | 608 | 585 | 588 | 467,000 | 5,880 |
| 2008-01-11 | 613 | 613 | 581 | 598 | 513,000 | 5,980 |
| 2008-01-10 | 599 | 609 | 597 | 603 | 466,000 | 6,030 |
| 2008-01-09 | 585 | 609 | 582 | 605 | 621,000 | 6,050 |
| 2008-01-08 | 583 | 601 | 581 | 596 | 509,000 | 5,960 |
| 2008-01-07 | 590 | 599 | 582 | 593 | 595,000 | 5,930 |
| 2008-01-04 | 603 | 604 | 591 | 592 | 332,000 | 5,920 |
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
