1. HOME >
  2. 株価時系列 >
  3. 8361 >
  4. 2016年

8361 (株)大垣共立銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30452455448455425,0004,550
2016-12-29458458452456387,0004,560
2016-12-28459461456460197,0004,600
2016-12-27456463454459302,0004,590
2016-12-26463463455456345,0004,560
2016-12-22466466460463339,0004,630
2016-12-21470472463466502,0004,660
2016-12-20465469462469423,0004,690
2016-12-19477478467470453,0004,700
2016-12-164684784674751,288,0004,750
2016-12-15461467457465556,0004,650
2016-12-14459459453458487,0004,580
2016-12-13451458449457579,0004,570
2016-12-12458464444451574,0004,510
2016-12-094474574454571,026,0004,570
2016-12-08442448437448668,0004,480
2016-12-07424439424437559,0004,370
2016-12-06422426420423506,0004,230
2016-12-05414418410416512,0004,160
2016-12-02416425416422661,0004,220
2016-12-01417423414415540,0004,150
2016-11-30413415410411370,0004,110
2016-11-29410412408412356,0004,120
2016-11-28410418408417414,0004,170
2016-11-25412414406410496,0004,100
2016-11-24421422409412429,0004,120
2016-11-22418418414417503,0004,170
2016-11-21415419414419508,0004,190
2016-11-18418418411413641,0004,130
2016-11-17405413400413682,0004,130
2016-11-16400410396410946,0004,100
2016-11-15397402389393724,0003,930
2016-11-14385399385399674,0003,990
2016-11-11382393370377578,0003,770
2016-11-10369380369380692,0003,800
2016-11-09375378346349764,0003,490
2016-11-08370376370372309,0003,720
2016-11-07371374368370300,0003,700
2016-11-04366366360364503,0003,640
2016-11-02373373366368297,0003,680
2016-11-01377378373376408,0003,760
2016-10-31376379373376587,0003,760
2016-10-28375381373378694,0003,780
2016-10-27367371365370368,0003,700
2016-10-26371372364367347,0003,670
2016-10-25367375367370435,0003,700
2016-10-24369369364366251,0003,660
2016-10-21363368361366449,0003,660
2016-10-20359364345364533,0003,640
2016-10-19358361356357461,0003,570
2016-10-18355358354358409,0003,580
2016-10-17354358353355336,0003,550
2016-10-14348355348354343,0003,540
2016-10-13347352342348274,0003,480
2016-10-12344350342346323,0003,460
2016-10-11349354348349233,0003,490
2016-10-07350353345349286,0003,490
2016-10-06350356348350516,0003,500
2016-10-05342349340347528,0003,470
2016-10-04334344334342505,0003,420
2016-10-03339340331337491,0003,370
2016-09-30343343333335647,0003,350
2016-09-29346351344350383,0003,500
2016-09-28351351337343527,0003,430
2016-09-27347352334352768,0003,520
2016-09-26360365352355354,0003,550
2016-09-23366367356365655,0003,650
2016-09-21350377339373927,0003,730
2016-09-20346356344349946,0003,490
2016-09-163373533323491,147,0003,490
2016-09-15335337326335878,0003,350
2016-09-14339342335340417,0003,400
2016-09-13343345339343460,0003,430
2016-09-12345348339342457,0003,420
2016-09-09353356348350467,0003,500
2016-09-08353357352355250,0003,550
2016-09-07351356347355361,0003,550
2016-09-06356357352355218,0003,550
2016-09-05360364353353359,0003,530
2016-09-02360361353360457,0003,600
2016-09-01352363351360629,0003,600
2016-08-31349353345353468,0003,530
2016-08-30333349333347702,0003,470
2016-08-29336336330334347,0003,340
2016-08-26326329325327205,0003,270
2016-08-25330330326330223,0003,300
2016-08-24329333329330134,0003,300
2016-08-23336336323327313,0003,270
2016-08-22338338331336312,0003,360
2016-08-19340340335337397,0003,370
2016-08-18332345331339682,0003,390
2016-08-17327338325337386,0003,370
2016-08-16334336327328384,0003,280
2016-08-15335341330332223,0003,320
2016-08-12348348330335531,0003,350
2016-08-10345346339342423,0003,420
2016-08-09340348340348415,0003,480
2016-08-08339346336346696,0003,460
2016-08-05327330320323242,0003,230
2016-08-04316326312326525,0003,260
2016-08-03321326314316527,0003,160
2016-08-02338339329332481,0003,320
2016-08-01338345329343758,0003,430
2016-07-29320342315341732,0003,410
2016-07-28326326318319416,0003,190
2016-07-27325335324329909,0003,290
2016-07-263173263143231,351,0003,230
2016-07-25312313308310352,0003,100
2016-07-22307312305307329,0003,070
2016-07-21314316307311397,0003,110
2016-07-20315315304309590,0003,090
2016-07-19313314308313584,0003,130
2016-07-15310319309315860,0003,150
2016-07-14309310304307343,0003,070
2016-07-13313315308310647,0003,100
2016-07-12298310298305617,0003,050
2016-07-11275293275290629,0002,900
2016-07-08275275269269471,0002,690
2016-07-07269275268272367,0002,720
2016-07-06275275266270656,0002,700
2016-07-05280282277279400,0002,790
2016-07-04289289284285519,0002,850
2016-07-01288292284288683,0002,880
2016-06-30284288282282438,0002,820
2016-06-29281283277281577,0002,810
2016-06-28278284271278793,0002,780
2016-06-27283284277280326,0002,800
2016-06-24308311277280824,0002,800
2016-06-23302310298308458,0003,080
2016-06-22300300295299367,0002,990
2016-06-21296302290300537,0003,000
2016-06-20298302297300493,0003,000
2016-06-172902952892931,067,0002,930
2016-06-16293293285286834,0002,860
2016-06-15286294286291652,0002,910
2016-06-14294294285289604,0002,890
2016-06-13301301292294744,0002,940
2016-06-10309310303307913,0003,070
2016-06-09317317310310471,0003,100
2016-06-08312318309317489,0003,170
2016-06-07312315311313429,0003,130
2016-06-06309313306313642,0003,130
2016-06-03312316312315465,0003,150
2016-06-02321321313314574,0003,140
2016-06-01324327320324837,0003,240
2016-05-31321326320325718,0003,250
2016-05-30318324314323671,0003,230
2016-05-27315317313316472,0003,160
2016-05-26316317312315737,0003,150
2016-05-25316317311313670,0003,130
2016-05-24313314310311915,0003,110
2016-05-233193223093142,279,0003,140
2016-05-20331336330335469,0003,350
2016-05-19332334329331589,0003,310
2016-05-18319329318326886,0003,260
2016-05-17313319309318623,0003,180
2016-05-16318324310312564,0003,120
2016-05-13329332318323513,0003,230
2016-05-12331336329332327,0003,320
2016-05-11338340332334278,0003,340
2016-05-10326339323333504,0003,330
2016-05-09325329322326319,0003,260
2016-05-06329332319323635,0003,230
2016-05-02325330318323783,0003,230
2016-04-28371374338340806,0003,400
2016-04-27363368359365508,0003,650
2016-04-26363365354360542,0003,600
2016-04-25363366347366372,0003,660
2016-04-22351364348363787,0003,630
2016-04-21354354345350378,0003,500
2016-04-20350352341344451,0003,440
2016-04-19343350341347481,0003,470
2016-04-18331335329331582,0003,310
2016-04-15343350341347507,0003,470
2016-04-14343349339349513,0003,490
2016-04-13330337328337410,0003,370
2016-04-12316330315328592,0003,280
2016-04-11316318310314481,0003,140
2016-04-08311327306321881,0003,210
2016-04-07316322314319487,0003,190
2016-04-06318322314315419,0003,150
2016-04-05328328318319564,0003,190
2016-04-04329339325331635,0003,310
2016-04-01342342325327716,0003,270
2016-03-31342351340340516,0003,400
2016-03-30350350340342375,0003,420
2016-03-29345352345350415,0003,500
2016-03-28347351344350616,0003,500
2016-03-25340344334343780,0003,430
2016-03-24350352340340790,0003,400
2016-03-23358362350353553,0003,530
2016-03-22356361350358559,0003,580
2016-03-18364367350356709,0003,560
2016-03-17359365357361498,0003,610
2016-03-16367370357358535,0003,580
2016-03-15367374363372619,0003,720
2016-03-14363372363368528,0003,680
2016-03-11348361348359767,0003,590
2016-03-10349356346352482,0003,520
2016-03-09350351343346449,0003,460
2016-03-08363366352357526,0003,570
2016-03-07362367361365368,0003,650
2016-03-04356362350360688,0003,600
2016-03-03350363349353993,0003,530
2016-03-02348352347350747,0003,500
2016-03-01351353340344840,0003,440
2016-02-29352359352352719,0003,520
2016-02-26355357344346487,0003,460
2016-02-25344359344351526,0003,510
2016-02-24338353336341567,0003,410
2016-02-23350353340341345,0003,410
2016-02-22344348341343253,0003,430
2016-02-19353356346348477,0003,480
2016-02-18360365351356735,0003,560
2016-02-17353358343349611,0003,490
2016-02-16349360346350809,0003,500
2016-02-15344353339350640,0003,500
2016-02-123313403243261,230,0003,260
2016-02-103593633383441,191,0003,440
2016-02-093623623483581,009,0003,580
2016-02-08389389372378867,0003,780
2016-02-05380384371373536,0003,730
2016-02-04384390381381626,0003,810
2016-02-03395395384387776,0003,870
2016-02-023964183954011,061,0004,010
2016-02-014244263933971,074,0003,970
2016-01-29423430400418947,0004,180
2016-01-28421425417418463,0004,180
2016-01-27417424415423809,0004,230
2016-01-26410413401406558,0004,060
2016-01-25420422412416570,0004,160
2016-01-22410417399417728,0004,170
2016-01-21408418396396582,0003,960
2016-01-20425425409409773,0004,090
2016-01-19428433421425629,0004,250
2016-01-18430431422429569,0004,290
2016-01-15447447434438405,0004,380
2016-01-14439443429441596,0004,410
2016-01-13442451442449584,0004,490
2016-01-12447450438438575,0004,380
2016-01-08458463450452507,0004,520
2016-01-07470476459461639,0004,610
2016-01-06479481469473482,0004,730
2016-01-05473483468477496,0004,770
2016-01-04483486471472565,0004,720

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