8361 (株)大垣共立銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 369 | 369 | 364 | 364 | 363,000 | 3,640 |
| 2014-12-29 | 367 | 370 | 365 | 369 | 453,000 | 3,690 |
| 2014-12-26 | 369 | 370 | 364 | 366 | 515,000 | 3,660 |
| 2014-12-25 | 366 | 370 | 365 | 369 | 340,000 | 3,690 |
| 2014-12-24 | 369 | 370 | 367 | 368 | 709,000 | 3,680 |
| 2014-12-22 | 370 | 371 | 362 | 364 | 924,000 | 3,640 |
| 2014-12-19 | 365 | 372 | 365 | 370 | 949,000 | 3,700 |
| 2014-12-18 | 361 | 369 | 356 | 364 | 2,504,000 | 3,640 |
| 2014-12-17 | 352 | 359 | 351 | 357 | 927,000 | 3,570 |
| 2014-12-16 | 356 | 356 | 350 | 353 | 870,000 | 3,530 |
| 2014-12-15 | 357 | 361 | 356 | 358 | 838,000 | 3,580 |
| 2014-12-12 | 359 | 362 | 357 | 357 | 1,509,000 | 3,570 |
| 2014-12-11 | 355 | 363 | 355 | 361 | 799,000 | 3,610 |
| 2014-12-10 | 363 | 365 | 356 | 358 | 885,000 | 3,580 |
| 2014-12-09 | 360 | 364 | 358 | 363 | 727,000 | 3,630 |
| 2014-12-08 | 364 | 365 | 361 | 364 | 471,000 | 3,640 |
| 2014-12-05 | 362 | 364 | 358 | 364 | 731,000 | 3,640 |
| 2014-12-04 | 358 | 360 | 358 | 359 | 538,000 | 3,590 |
| 2014-12-03 | 356 | 359 | 355 | 357 | 854,000 | 3,570 |
| 2014-12-02 | 354 | 356 | 352 | 356 | 551,000 | 3,560 |
| 2014-12-01 | 350 | 355 | 350 | 355 | 646,000 | 3,550 |
| 2014-11-28 | 344 | 349 | 344 | 349 | 650,000 | 3,490 |
| 2014-11-27 | 349 | 351 | 343 | 344 | 777,000 | 3,440 |
| 2014-11-26 | 350 | 353 | 349 | 351 | 709,000 | 3,510 |
| 2014-11-25 | 353 | 359 | 350 | 352 | 951,000 | 3,520 |
| 2014-11-21 | 347 | 352 | 345 | 349 | 1,557,000 | 3,490 |
| 2014-11-20 | 346 | 348 | 343 | 347 | 1,227,000 | 3,470 |
| 2014-11-19 | 334 | 352 | 334 | 344 | 2,834,000 | 3,440 |
| 2014-11-18 | 325 | 333 | 325 | 332 | 1,215,000 | 3,320 |
| 2014-11-17 | 323 | 338 | 323 | 325 | 3,512,000 | 3,250 |
| 2014-11-14 | 313 | 316 | 309 | 315 | 951,000 | 3,150 |
| 2014-11-13 | 309 | 311 | 307 | 311 | 433,000 | 3,110 |
| 2014-11-12 | 310 | 314 | 307 | 307 | 476,000 | 3,070 |
| 2014-11-11 | 309 | 310 | 306 | 310 | 362,000 | 3,100 |
| 2014-11-10 | 307 | 310 | 305 | 309 | 357,000 | 3,090 |
| 2014-11-07 | 304 | 310 | 303 | 308 | 563,000 | 3,080 |
| 2014-11-06 | 309 | 309 | 300 | 301 | 493,000 | 3,010 |
| 2014-11-05 | 305 | 309 | 302 | 309 | 689,000 | 3,090 |
| 2014-11-04 | 314 | 319 | 305 | 305 | 1,313,000 | 3,050 |
| 2014-10-31 | 298 | 308 | 294 | 308 | 1,343,000 | 3,080 |
| 2014-10-30 | 289 | 299 | 288 | 296 | 863,000 | 2,960 |
| 2014-10-29 | 283 | 289 | 283 | 286 | 503,000 | 2,860 |
| 2014-10-28 | 280 | 282 | 279 | 280 | 212,000 | 2,800 |
| 2014-10-27 | 277 | 282 | 277 | 281 | 266,000 | 2,810 |
| 2014-10-24 | 279 | 280 | 275 | 277 | 191,000 | 2,770 |
| 2014-10-23 | 275 | 280 | 274 | 277 | 286,000 | 2,770 |
| 2014-10-22 | 272 | 278 | 272 | 277 | 324,000 | 2,770 |
| 2014-10-21 | 275 | 275 | 269 | 269 | 350,000 | 2,690 |
| 2014-10-20 | 270 | 274 | 270 | 274 | 522,000 | 2,740 |
| 2014-10-17 | 270 | 271 | 263 | 264 | 772,000 | 2,640 |
| 2014-10-16 | 274 | 274 | 270 | 270 | 487,000 | 2,700 |
| 2014-10-15 | 273 | 279 | 273 | 277 | 219,000 | 2,770 |
| 2014-10-14 | 272 | 277 | 272 | 273 | 356,000 | 2,730 |
| 2014-10-10 | 275 | 281 | 275 | 280 | 420,000 | 2,800 |
| 2014-10-09 | 289 | 290 | 282 | 282 | 236,000 | 2,820 |
| 2014-10-08 | 288 | 289 | 285 | 287 | 189,000 | 2,870 |
| 2014-10-07 | 293 | 295 | 291 | 291 | 302,000 | 2,910 |
| 2014-10-06 | 292 | 294 | 291 | 292 | 153,000 | 2,920 |
| 2014-10-03 | 290 | 294 | 289 | 289 | 218,000 | 2,890 |
| 2014-10-02 | 298 | 298 | 290 | 291 | 441,000 | 2,910 |
| 2014-10-01 | 299 | 302 | 297 | 300 | 332,000 | 3,000 |
| 2014-09-30 | 299 | 300 | 295 | 297 | 372,000 | 2,970 |
| 2014-09-29 | 301 | 302 | 299 | 301 | 221,000 | 3,010 |
| 2014-09-26 | 300 | 301 | 298 | 301 | 248,000 | 3,010 |
| 2014-09-25 | 302 | 306 | 301 | 306 | 455,000 | 3,060 |
| 2014-09-24 | 300 | 301 | 299 | 300 | 209,000 | 3,000 |
| 2014-09-22 | 303 | 305 | 300 | 303 | 441,000 | 3,030 |
| 2014-09-19 | 300 | 303 | 298 | 303 | 778,000 | 3,030 |
| 2014-09-18 | 297 | 300 | 296 | 299 | 513,000 | 2,990 |
| 2014-09-17 | 297 | 299 | 296 | 296 | 171,000 | 2,960 |
| 2014-09-16 | 301 | 301 | 296 | 297 | 245,000 | 2,970 |
| 2014-09-12 | 300 | 301 | 298 | 299 | 619,000 | 2,990 |
| 2014-09-11 | 300 | 300 | 296 | 298 | 321,000 | 2,980 |
| 2014-09-10 | 295 | 300 | 295 | 300 | 378,000 | 3,000 |
| 2014-09-09 | 299 | 300 | 294 | 295 | 393,000 | 2,950 |
| 2014-09-08 | 293 | 300 | 293 | 300 | 729,000 | 3,000 |
| 2014-09-05 | 292 | 292 | 291 | 291 | 306,000 | 2,910 |
| 2014-09-04 | 290 | 292 | 288 | 292 | 183,000 | 2,920 |
| 2014-09-03 | 290 | 292 | 289 | 290 | 401,000 | 2,900 |
| 2014-09-02 | 288 | 290 | 287 | 290 | 243,000 | 2,900 |
| 2014-09-01 | 289 | 290 | 288 | 288 | 249,000 | 2,880 |
| 2014-08-29 | 290 | 290 | 286 | 288 | 397,000 | 2,880 |
| 2014-08-28 | 289 | 290 | 286 | 290 | 340,000 | 2,900 |
| 2014-08-27 | 287 | 290 | 287 | 289 | 631,000 | 2,890 |
| 2014-08-26 | 288 | 288 | 283 | 285 | 277,000 | 2,850 |
| 2014-08-25 | 289 | 289 | 285 | 286 | 184,000 | 2,860 |
| 2014-08-22 | 289 | 289 | 287 | 288 | 211,000 | 2,880 |
| 2014-08-21 | 286 | 288 | 286 | 288 | 320,000 | 2,880 |
| 2014-08-20 | 287 | 288 | 285 | 286 | 305,000 | 2,860 |
| 2014-08-19 | 284 | 287 | 284 | 287 | 204,000 | 2,870 |
| 2014-08-18 | 285 | 285 | 283 | 284 | 198,000 | 2,840 |
| 2014-08-15 | 283 | 286 | 283 | 286 | 211,000 | 2,860 |
| 2014-08-14 | 283 | 284 | 282 | 284 | 228,000 | 2,840 |
| 2014-08-13 | 279 | 285 | 279 | 283 | 306,000 | 2,830 |
| 2014-08-12 | 279 | 282 | 275 | 280 | 227,000 | 2,800 |
| 2014-08-11 | 273 | 277 | 272 | 277 | 253,000 | 2,770 |
| 2014-08-08 | 274 | 277 | 270 | 270 | 301,000 | 2,700 |
| 2014-08-07 | 275 | 278 | 274 | 277 | 201,000 | 2,770 |
| 2014-08-06 | 276 | 277 | 274 | 274 | 239,000 | 2,740 |
| 2014-08-05 | 278 | 278 | 276 | 276 | 160,000 | 2,760 |
| 2014-08-04 | 280 | 280 | 278 | 278 | 215,000 | 2,780 |
| 2014-08-01 | 282 | 284 | 280 | 281 | 256,000 | 2,810 |
| 2014-07-31 | 286 | 287 | 284 | 284 | 201,000 | 2,840 |
| 2014-07-30 | 284 | 287 | 284 | 284 | 324,000 | 2,840 |
| 2014-07-29 | 284 | 286 | 283 | 284 | 280,000 | 2,840 |
| 2014-07-28 | 285 | 287 | 283 | 284 | 313,000 | 2,840 |
| 2014-07-25 | 285 | 287 | 282 | 286 | 343,000 | 2,860 |
| 2014-07-24 | 285 | 287 | 284 | 286 | 290,000 | 2,860 |
| 2014-07-23 | 288 | 288 | 285 | 286 | 261,000 | 2,860 |
| 2014-07-22 | 285 | 289 | 284 | 289 | 245,000 | 2,890 |
| 2014-07-18 | 285 | 285 | 282 | 284 | 538,000 | 2,840 |
| 2014-07-17 | 286 | 286 | 284 | 286 | 393,000 | 2,860 |
| 2014-07-16 | 282 | 286 | 281 | 284 | 374,000 | 2,840 |
| 2014-07-15 | 281 | 283 | 280 | 282 | 186,000 | 2,820 |
| 2014-07-14 | 278 | 280 | 278 | 280 | 150,000 | 2,800 |
| 2014-07-11 | 279 | 280 | 277 | 279 | 150,000 | 2,790 |
| 2014-07-10 | 284 | 285 | 281 | 281 | 356,000 | 2,810 |
| 2014-07-09 | 282 | 284 | 280 | 280 | 254,000 | 2,800 |
| 2014-07-08 | 287 | 287 | 282 | 282 | 264,000 | 2,820 |
| 2014-07-07 | 286 | 288 | 284 | 285 | 133,000 | 2,850 |
| 2014-07-04 | 287 | 288 | 285 | 288 | 208,000 | 2,880 |
| 2014-07-03 | 286 | 288 | 284 | 285 | 182,000 | 2,850 |
| 2014-07-02 | 288 | 289 | 286 | 287 | 279,000 | 2,870 |
| 2014-07-01 | 286 | 289 | 284 | 287 | 473,000 | 2,870 |
| 2014-06-30 | 283 | 286 | 279 | 284 | 429,000 | 2,840 |
| 2014-06-27 | 286 | 286 | 278 | 280 | 326,000 | 2,800 |
| 2014-06-26 | 283 | 285 | 282 | 283 | 355,000 | 2,830 |
| 2014-06-25 | 280 | 283 | 279 | 280 | 333,000 | 2,800 |
| 2014-06-24 | 280 | 283 | 276 | 281 | 569,000 | 2,810 |
| 2014-06-23 | 284 | 284 | 278 | 279 | 657,000 | 2,790 |
| 2014-06-20 | 283 | 284 | 280 | 281 | 859,000 | 2,810 |
| 2014-06-19 | 284 | 286 | 282 | 284 | 556,000 | 2,840 |
| 2014-06-18 | 281 | 285 | 281 | 285 | 395,000 | 2,850 |
| 2014-06-17 | 277 | 282 | 277 | 281 | 379,000 | 2,810 |
| 2014-06-16 | 278 | 279 | 275 | 277 | 460,000 | 2,770 |
| 2014-06-13 | 274 | 280 | 274 | 280 | 812,000 | 2,800 |
| 2014-06-12 | 278 | 279 | 275 | 277 | 362,000 | 2,770 |
| 2014-06-11 | 276 | 280 | 275 | 279 | 336,000 | 2,790 |
| 2014-06-10 | 277 | 280 | 277 | 277 | 168,000 | 2,770 |
| 2014-06-09 | 281 | 281 | 276 | 276 | 159,000 | 2,760 |
| 2014-06-06 | 275 | 279 | 275 | 279 | 424,000 | 2,790 |
| 2014-06-05 | 276 | 277 | 274 | 277 | 168,000 | 2,770 |
| 2014-06-04 | 272 | 277 | 271 | 275 | 491,000 | 2,750 |
| 2014-06-03 | 276 | 277 | 273 | 273 | 302,000 | 2,730 |
| 2014-06-02 | 274 | 276 | 273 | 275 | 322,000 | 2,750 |
| 2014-05-30 | 275 | 276 | 272 | 273 | 382,000 | 2,730 |
| 2014-05-29 | 275 | 276 | 273 | 275 | 275,000 | 2,750 |
| 2014-05-28 | 279 | 280 | 277 | 278 | 276,000 | 2,780 |
| 2014-05-27 | 279 | 281 | 279 | 280 | 376,000 | 2,800 |
| 2014-05-26 | 277 | 279 | 276 | 279 | 212,000 | 2,790 |
| 2014-05-23 | 272 | 276 | 272 | 275 | 508,000 | 2,750 |
| 2014-05-22 | 268 | 273 | 265 | 272 | 377,000 | 2,720 |
| 2014-05-21 | 264 | 266 | 263 | 264 | 279,000 | 2,640 |
| 2014-05-20 | 270 | 270 | 265 | 265 | 462,000 | 2,650 |
| 2014-05-19 | 267 | 268 | 266 | 266 | 297,000 | 2,660 |
| 2014-05-16 | 270 | 270 | 266 | 267 | 483,000 | 2,670 |
| 2014-05-15 | 272 | 273 | 268 | 272 | 322,000 | 2,720 |
| 2014-05-14 | 273 | 274 | 272 | 273 | 140,000 | 2,730 |
| 2014-05-13 | 269 | 273 | 269 | 273 | 246,000 | 2,730 |
| 2014-05-12 | 268 | 269 | 265 | 267 | 547,000 | 2,670 |
| 2014-05-09 | 269 | 276 | 269 | 270 | 278,000 | 2,700 |
| 2014-05-08 | 268 | 273 | 268 | 272 | 306,000 | 2,720 |
| 2014-05-07 | 275 | 275 | 268 | 268 | 516,000 | 2,680 |
| 2014-05-02 | 280 | 280 | 276 | 278 | 196,000 | 2,780 |
| 2014-05-01 | 277 | 282 | 277 | 281 | 422,000 | 2,810 |
| 2014-04-30 | 273 | 278 | 273 | 276 | 444,000 | 2,760 |
| 2014-04-28 | 271 | 273 | 270 | 273 | 319,000 | 2,730 |
| 2014-04-25 | 271 | 276 | 271 | 274 | 441,000 | 2,740 |
| 2014-04-24 | 272 | 275 | 271 | 273 | 341,000 | 2,730 |
| 2014-04-23 | 271 | 274 | 271 | 272 | 282,000 | 2,720 |
| 2014-04-22 | 275 | 276 | 272 | 272 | 299,000 | 2,720 |
| 2014-04-21 | 274 | 276 | 273 | 275 | 304,000 | 2,750 |
| 2014-04-18 | 274 | 276 | 271 | 274 | 662,000 | 2,740 |
| 2014-04-17 | 270 | 274 | 268 | 272 | 686,000 | 2,720 |
| 2014-04-16 | 266 | 270 | 265 | 270 | 576,000 | 2,700 |
| 2014-04-15 | 265 | 266 | 263 | 263 | 365,000 | 2,630 |
| 2014-04-14 | 265 | 269 | 263 | 263 | 468,000 | 2,630 |
| 2014-04-11 | 267 | 269 | 264 | 265 | 788,000 | 2,650 |
| 2014-04-10 | 274 | 278 | 268 | 269 | 594,000 | 2,690 |
| 2014-04-09 | 272 | 274 | 270 | 272 | 875,000 | 2,720 |
| 2014-04-08 | 277 | 278 | 273 | 275 | 485,000 | 2,750 |
| 2014-04-07 | 281 | 282 | 278 | 279 | 413,000 | 2,790 |
| 2014-04-04 | 284 | 287 | 283 | 285 | 406,000 | 2,850 |
| 2014-04-03 | 283 | 289 | 283 | 284 | 775,000 | 2,840 |
| 2014-04-02 | 285 | 289 | 283 | 283 | 961,000 | 2,830 |
| 2014-04-01 | 285 | 287 | 281 | 285 | 1,114,000 | 2,850 |
| 2014-03-31 | 285 | 285 | 275 | 282 | 1,394,000 | 2,820 |
| 2014-03-28 | 281 | 286 | 279 | 284 | 1,304,000 | 2,840 |
| 2014-03-27 | 278 | 283 | 276 | 281 | 1,461,000 | 2,810 |
| 2014-03-26 | 281 | 283 | 277 | 278 | 1,834,000 | 2,780 |
| 2014-03-25 | 272 | 282 | 271 | 278 | 2,269,000 | 2,780 |
| 2014-03-24 | 262 | 273 | 258 | 272 | 2,734,000 | 2,720 |
| 2014-03-20 | 257 | 258 | 251 | 258 | 6,282,000 | 2,580 |
| 2014-03-19 | 259 | 261 | 256 | 257 | 1,303,000 | 2,570 |
| 2014-03-18 | 261 | 262 | 257 | 259 | 991,000 | 2,590 |
| 2014-03-17 | 261 | 262 | 256 | 259 | 853,000 | 2,590 |
| 2014-03-14 | 263 | 264 | 260 | 261 | 1,525,000 | 2,610 |
| 2014-03-13 | 265 | 266 | 264 | 265 | 900,000 | 2,650 |
| 2014-03-12 | 266 | 267 | 265 | 265 | 595,000 | 2,650 |
| 2014-03-11 | 267 | 268 | 266 | 267 | 731,000 | 2,670 |
| 2014-03-10 | 267 | 268 | 265 | 266 | 713,000 | 2,660 |
| 2014-03-07 | 267 | 269 | 265 | 268 | 1,425,000 | 2,680 |
| 2014-03-06 | 267 | 269 | 265 | 266 | 2,111,000 | 2,660 |
| 2014-03-05 | 272 | 273 | 270 | 270 | 511,000 | 2,700 |
| 2014-03-04 | 267 | 272 | 266 | 270 | 936,000 | 2,700 |
| 2014-03-03 | 267 | 267 | 264 | 266 | 791,000 | 2,660 |
| 2014-02-28 | 269 | 270 | 266 | 268 | 605,000 | 2,680 |
| 2014-02-27 | 271 | 273 | 268 | 268 | 657,000 | 2,680 |
| 2014-02-26 | 272 | 277 | 272 | 272 | 462,000 | 2,720 |
| 2014-02-25 | 273 | 275 | 272 | 275 | 358,000 | 2,750 |
| 2014-02-24 | 274 | 277 | 269 | 271 | 621,000 | 2,710 |
| 2014-02-21 | 269 | 275 | 269 | 275 | 474,000 | 2,750 |
| 2014-02-20 | 274 | 275 | 267 | 268 | 784,000 | 2,680 |
| 2014-02-19 | 274 | 276 | 273 | 275 | 486,000 | 2,750 |
| 2014-02-18 | 271 | 276 | 269 | 275 | 975,000 | 2,750 |
| 2014-02-17 | 266 | 271 | 264 | 271 | 463,000 | 2,710 |
| 2014-02-14 | 269 | 270 | 265 | 265 | 963,000 | 2,650 |
| 2014-02-13 | 273 | 274 | 268 | 269 | 1,027,000 | 2,690 |
| 2014-02-12 | 276 | 277 | 271 | 273 | 1,098,000 | 2,730 |
| 2014-02-10 | 278 | 280 | 275 | 276 | 323,000 | 2,760 |
| 2014-02-07 | 276 | 277 | 273 | 277 | 477,000 | 2,770 |
| 2014-02-06 | 275 | 277 | 272 | 274 | 636,000 | 2,740 |
| 2014-02-05 | 276 | 278 | 272 | 276 | 1,000,000 | 2,760 |
| 2014-02-04 | 275 | 277 | 272 | 272 | 1,807,000 | 2,720 |
| 2014-02-03 | 284 | 286 | 280 | 280 | 598,000 | 2,800 |
| 2014-01-31 | 288 | 291 | 284 | 288 | 838,000 | 2,880 |
| 2014-01-30 | 289 | 289 | 283 | 285 | 1,007,000 | 2,850 |
| 2014-01-29 | 283 | 288 | 282 | 288 | 580,000 | 2,880 |
| 2014-01-28 | 282 | 283 | 280 | 280 | 590,000 | 2,800 |
| 2014-01-27 | 284 | 284 | 280 | 281 | 966,000 | 2,810 |
| 2014-01-24 | 294 | 299 | 288 | 289 | 1,193,000 | 2,890 |
| 2014-01-23 | 305 | 305 | 299 | 299 | 691,000 | 2,990 |
| 2014-01-22 | 305 | 307 | 303 | 305 | 704,000 | 3,050 |
| 2014-01-21 | 307 | 308 | 305 | 305 | 487,000 | 3,050 |
| 2014-01-20 | 306 | 309 | 303 | 305 | 855,000 | 3,050 |
| 2014-01-17 | 299 | 302 | 296 | 302 | 673,000 | 3,020 |
| 2014-01-16 | 298 | 304 | 298 | 299 | 657,000 | 2,990 |
| 2014-01-15 | 296 | 298 | 293 | 298 | 506,000 | 2,980 |
| 2014-01-14 | 295 | 298 | 293 | 295 | 839,000 | 2,950 |
| 2014-01-10 | 292 | 298 | 292 | 298 | 722,000 | 2,980 |
| 2014-01-09 | 292 | 296 | 291 | 294 | 769,000 | 2,940 |
| 2014-01-08 | 290 | 292 | 288 | 292 | 349,000 | 2,920 |
| 2014-01-07 | 290 | 291 | 288 | 289 | 475,000 | 2,890 |
| 2014-01-06 | 288 | 292 | 285 | 290 | 693,000 | 2,900 |
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
