8361 (株)大垣共立銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,403	2,403	2,367	2,387	34,900	2,387
2019-12-27	2,389	2,423	2,385	2,417	67,200	2,417
2019-12-26	2,342	2,370	2,342	2,367	67,200	2,367
2019-12-25	2,379	2,388	2,351	2,354	32,000	2,354
2019-12-24	2,415	2,423	2,390	2,398	34,200	2,398
2019-12-23	2,422	2,422	2,399	2,415	94,600	2,415
2019-12-20	2,434	2,435	2,406	2,406	79,600	2,406
2019-12-19	2,439	2,454	2,418	2,431	42,300	2,431
2019-12-18	2,468	2,469	2,438	2,448	67,900	2,448
2019-12-17	2,478	2,484	2,459	2,474	68,700	2,474
2019-12-16	2,471	2,493	2,451	2,472	75,200	2,472
2019-12-13	2,484	2,499	2,446	2,473	260,700	2,473
2019-12-12	2,455	2,457	2,418	2,422	49,500	2,422
2019-12-11	2,469	2,473	2,440	2,448	56,200	2,448
2019-12-10	2,502	2,513	2,476	2,476	40,200	2,476
2019-12-09	2,525	2,529	2,482	2,493	37,400	2,493
2019-12-06	2,501	2,508	2,471	2,494	46,800	2,494
2019-12-05	2,512	2,512	2,481	2,491	34,300	2,491
2019-12-04	2,469	2,495	2,457	2,494	50,000	2,494
2019-12-03	2,514	2,522	2,487	2,501	61,400	2,501
2019-12-02	2,550	2,565	2,537	2,550	71,800	2,550
2019-11-29	2,525	2,552	2,515	2,533	40,700	2,533
2019-11-28	2,556	2,556	2,526	2,535	43,700	2,535
2019-11-27	2,523	2,565	2,520	2,564	63,600	2,564
2019-11-26	2,556	2,564	2,529	2,530	50,000	2,530
2019-11-25	2,563	2,569	2,548	2,553	31,800	2,553
2019-11-22	2,520	2,562	2,514	2,535	52,600	2,535
2019-11-21	2,504	2,520	2,472	2,519	51,500	2,519
2019-11-20	2,553	2,555	2,504	2,522	61,000	2,522
2019-11-19	2,581	2,600	2,561	2,562	44,300	2,562
2019-11-18	2,622	2,624	2,588	2,606	54,900	2,606
2019-11-15	2,568	2,645	2,568	2,632	83,500	2,632
2019-11-14	2,617	2,622	2,557	2,572	70,600	2,572
2019-11-13	2,682	2,682	2,631	2,635	64,700	2,635
2019-11-12	2,664	2,694	2,649	2,685	103,000	2,685
2019-11-11	2,647	2,693	2,641	2,660	96,100	2,660
2019-11-08	2,697	2,700	2,626	2,647	112,300	2,647
2019-11-07	2,685	2,690	2,657	2,676	63,300	2,676
2019-11-06	2,693	2,699	2,674	2,685	70,300	2,685
2019-11-05	2,685	2,696	2,651	2,682	111,900	2,682
2019-11-01	2,586	2,649	2,586	2,649	78,100	2,649
2019-10-31	2,604	2,631	2,578	2,629	119,300	2,629
2019-10-30	2,564	2,607	2,543	2,604	182,600	2,604
2019-10-29	2,560	2,579	2,545	2,568	89,600	2,568
2019-10-28	2,509	2,533	2,500	2,521	45,000	2,521
2019-10-25	2,503	2,528	2,480	2,523	46,200	2,523
2019-10-24	2,502	2,531	2,495	2,508	66,900	2,508
2019-10-23	2,494	2,499	2,464	2,498	56,700	2,498
2019-10-21	2,485	2,486	2,461	2,472	41,600	2,472
2019-10-18	2,475	2,502	2,452	2,460	60,300	2,460
2019-10-17	2,523	2,524	2,454	2,459	71,200	2,459
2019-10-16	2,539	2,567	2,506	2,513	87,100	2,513
2019-10-15	2,500	2,538	2,491	2,506	89,600	2,506
2019-10-11	2,448	2,457	2,423	2,454	52,500	2,454
2019-10-10	2,426	2,426	2,385	2,420	36,900	2,420
2019-10-09	2,389	2,426	2,382	2,426	47,300	2,426
2019-10-08	2,399	2,422	2,395	2,418	57,500	2,418
2019-10-07	2,400	2,403	2,367	2,379	41,300	2,379
2019-10-04	2,395	2,405	2,375	2,401	53,800	2,401
2019-10-03	2,423	2,428	2,397	2,413	51,500	2,413
2019-10-02	2,427	2,489	2,407	2,486	90,200	2,486
2019-10-01	2,394	2,452	2,394	2,448	60,900	2,448
2019-09-30	2,423	2,429	2,380	2,391	61,800	2,391
2019-09-27	2,440	2,464	2,396	2,426	93,400	2,426
2019-09-26	2,495	2,533	2,495	2,510	125,800	2,510
2019-09-25	2,435	2,463	2,420	2,463	63,800	2,463
2019-09-24	2,450	2,469	2,438	2,443	84,200	2,443
2019-09-20	2,426	2,438	2,392	2,436	89,000	2,436
2019-09-19	2,406	2,423	2,397	2,413	81,900	2,413
2019-09-18	2,398	2,401	2,364	2,389	60,200	2,389
2019-09-17	2,420	2,450	2,404	2,424	87,500	2,424
2019-09-13	2,390	2,411	2,352	2,410	142,300	2,410
2019-09-12	2,375	2,385	2,348	2,371	79,800	2,371
2019-09-11	2,328	2,372	2,320	2,372	87,300	2,372
2019-09-10	2,251	2,298	2,251	2,297	75,000	2,297
2019-09-09	2,209	2,238	2,209	2,238	33,700	2,238
2019-09-06	2,225	2,239	2,205	2,208	27,500	2,208
2019-09-05	2,180	2,219	2,166	2,208	66,500	2,208
2019-09-04	2,188	2,199	2,160	2,160	49,800	2,160
2019-09-03	2,181	2,217	2,173	2,204	38,300	2,204
2019-09-02	2,184	2,189	2,170	2,178	46,800	2,178
2019-08-30	2,188	2,208	2,173	2,204	67,400	2,204
2019-08-29	2,167	2,167	2,134	2,157	32,100	2,157
2019-08-28	2,136	2,167	2,121	2,152	61,700	2,152
2019-08-27	2,150	2,156	2,133	2,136	40,800	2,136
2019-08-26	2,102	2,133	2,100	2,127	63,900	2,127
2019-08-23	2,163	2,177	2,156	2,173	24,300	2,173
2019-08-22	2,178	2,178	2,150	2,160	38,600	2,160
2019-08-21	2,150	2,164	2,149	2,157	40,000	2,157
2019-08-20	2,170	2,195	2,156	2,183	67,300	2,183
2019-08-19	2,162	2,175	2,144	2,149	53,100	2,149
2019-08-16	2,151	2,155	2,129	2,146	53,000	2,146
2019-08-15	2,138	2,167	2,130	2,164	49,000	2,164
2019-08-14	2,213	2,225	2,192	2,199	55,200	2,199
2019-08-13	2,164	2,204	2,116	2,195	116,500	2,195
2019-08-09	2,159	2,168	2,152	2,162	46,500	2,162
2019-08-08	2,138	2,159	2,125	2,157	56,100	2,157
2019-08-07	2,137	2,171	2,137	2,162	54,800	2,162
2019-08-06	2,128	2,167	2,106	2,167	80,400	2,167
2019-08-05	2,216	2,226	2,166	2,196	107,800	2,196
2019-08-02	2,310	2,310	2,246	2,252	121,100	2,252
2019-08-01	2,331	2,367	2,331	2,354	54,200	2,354
2019-07-31	2,355	2,371	2,342	2,350	107,800	2,350
2019-07-30	2,398	2,408	2,375	2,403	53,500	2,403
2019-07-29	2,386	2,395	2,370	2,395	44,000	2,395
2019-07-26	2,373	2,398	2,368	2,389	25,600	2,389
2019-07-25	2,377	2,404	2,377	2,401	19,900	2,401
2019-07-24	2,407	2,407	2,371	2,382	56,600	2,382
2019-07-23	2,402	2,429	2,390	2,408	40,000	2,408
2019-07-22	2,426	2,426	2,395	2,404	36,700	2,404
2019-07-19	2,387	2,439	2,362	2,428	85,500	2,428
2019-07-18	2,442	2,442	2,363	2,365	113,200	2,365
2019-07-17	2,468	2,484	2,458	2,459	56,200	2,459
2019-07-16	2,451	2,485	2,444	2,481	56,800	2,481
2019-07-12	2,444	2,467	2,443	2,462	57,600	2,462
2019-07-11	2,433	2,447	2,427	2,446	38,800	2,446
2019-07-10	2,425	2,440	2,418	2,433	60,800	2,433
2019-07-09	2,453	2,474	2,428	2,439	48,000	2,439
2019-07-08	2,469	2,490	2,458	2,461	49,800	2,461
2019-07-05	2,479	2,479	2,457	2,466	42,800	2,466
2019-07-04	2,468	2,474	2,446	2,471	49,700	2,471
2019-07-03	2,440	2,450	2,428	2,450	40,000	2,450
2019-07-02	2,445	2,469	2,437	2,456	65,900	2,456
2019-07-01	2,415	2,438	2,392	2,438	69,100	2,438
2019-06-28	2,342	2,365	2,339	2,365	51,600	2,365
2019-06-27	2,327	2,368	2,327	2,368	61,200	2,368
2019-06-26	2,336	2,350	2,312	2,318	46,900	2,318
2019-06-25	2,375	2,383	2,353	2,368	53,700	2,368
2019-06-24	2,418	2,418	2,377	2,381	59,900	2,381
2019-06-21	2,475	2,475	2,396	2,406	155,700	2,406
2019-06-20	2,489	2,495	2,467	2,467	42,500	2,467
2019-06-19	2,465	2,494	2,455	2,489	66,400	2,489
2019-06-18	2,475	2,484	2,439	2,444	55,600	2,444
2019-06-17	2,489	2,491	2,471	2,477	63,800	2,477
2019-06-14	2,485	2,486	2,456	2,486	85,100	2,486
2019-06-13	2,496	2,502	2,464	2,478	65,900	2,478
2019-06-12	2,540	2,540	2,520	2,520	28,900	2,520
2019-06-11	2,523	2,548	2,519	2,541	37,200	2,541
2019-06-10	2,521	2,529	2,501	2,522	39,200	2,522
2019-06-07	2,454	2,503	2,440	2,500	113,400	2,500
2019-06-06	2,456	2,472	2,439	2,446	49,700	2,446
2019-06-05	2,439	2,500	2,439	2,460	121,600	2,460
2019-06-04	2,387	2,405	2,378	2,403	61,600	2,403
2019-06-03	2,370	2,385	2,355	2,370	39,600	2,370
2019-05-31	2,428	2,430	2,392	2,406	65,900	2,406
2019-05-30	2,422	2,455	2,422	2,452	56,800	2,452
2019-05-29	2,405	2,449	2,402	2,444	54,300	2,444
2019-05-28	2,458	2,470	2,441	2,447	73,200	2,447
2019-05-27	2,444	2,464	2,444	2,459	20,600	2,459
2019-05-24	2,390	2,442	2,374	2,436	51,500	2,436
2019-05-23	2,431	2,440	2,397	2,407	60,500	2,407
2019-05-22	2,420	2,449	2,411	2,444	54,500	2,444
2019-05-21	2,371	2,417	2,371	2,413	55,400	2,413
2019-05-20	2,382	2,404	2,371	2,399	45,700	2,399
2019-05-17	2,349	2,382	2,330	2,366	61,100	2,366
2019-05-16	2,346	2,346	2,318	2,338	60,100	2,338
2019-05-15	2,355	2,357	2,330	2,349	70,900	2,349
2019-05-14	2,295	2,359	2,285	2,358	61,900	2,358
2019-05-13	2,386	2,418	2,345	2,345	124,600	2,345
2019-05-10	2,433	2,454	2,400	2,434	155,700	2,434
2019-05-09	2,380	2,395	2,369	2,379	130,800	2,379
2019-05-08	2,400	2,411	2,379	2,395	135,700	2,395
2019-05-07	2,486	2,511	2,431	2,445	160,000	2,445
2019-04-26	2,490	2,519	2,476	2,508	162,200	2,508
2019-04-25	2,478	2,555	2,450	2,516	736,300	2,516
2019-04-24	2,487	2,492	2,451	2,473	146,900	2,473
2019-04-23	2,504	2,536	2,488	2,500	170,400	2,500
2019-04-22	2,467	2,508	2,450	2,504	118,000	2,504
2019-04-19	2,446	2,489	2,441	2,479	133,900	2,479
2019-04-18	2,480	2,507	2,426	2,436	175,900	2,436
2019-04-17	2,487	2,516	2,487	2,492	92,800	2,492
2019-04-16	2,469	2,513	2,469	2,495	91,100	2,495
2019-04-15	2,475	2,508	2,463	2,496	124,400	2,496
2019-04-12	2,465	2,480	2,432	2,435	90,200	2,435
2019-04-11	2,429	2,456	2,418	2,444	107,700	2,444
2019-04-10	2,415	2,466	2,409	2,451	118,600	2,451
2019-04-09	2,451	2,508	2,447	2,453	214,700	2,453
2019-04-08	2,388	2,471	2,382	2,446	245,600	2,446
2019-04-05	2,371	2,375	2,356	2,373	32,300	2,373
2019-04-04	2,385	2,395	2,355	2,361	88,600	2,361
2019-04-03	2,360	2,382	2,354	2,381	56,700	2,381
2019-04-02	2,389	2,394	2,368	2,377	51,100	2,377
2019-04-01	2,332	2,369	2,317	2,355	73,900	2,355
2019-03-29	2,317	2,317	2,277	2,300	40,100	2,300
2019-03-28	2,344	2,344	2,275	2,293	102,200	2,293
2019-03-27	2,391	2,395	2,349	2,363	92,300	2,363
2019-03-26	2,363	2,452	2,354	2,452	140,800	2,452
2019-03-25	2,346	2,352	2,318	2,341	96,000	2,341
2019-03-22	2,379	2,384	2,341	2,383	110,400	2,383
2019-03-20	2,341	2,359	2,324	2,359	61,500	2,359
2019-03-19	2,350	2,358	2,322	2,328	58,100	2,328
2019-03-18	2,322	2,344	2,320	2,344	79,300	2,344
2019-03-15	2,315	2,337	2,302	2,313	134,600	2,313
2019-03-14	2,318	2,325	2,293	2,299	51,300	2,299
2019-03-13	2,311	2,318	2,289	2,291	36,400	2,291
2019-03-12	2,299	2,329	2,299	2,312	60,600	2,312
2019-03-11	2,275	2,291	2,264	2,286	48,000	2,286
2019-03-08	2,297	2,303	2,268	2,272	131,900	2,272
2019-03-07	2,305	2,327	2,299	2,324	58,600	2,324
2019-03-06	2,311	2,333	2,299	2,324	49,300	2,324
2019-03-05	2,289	2,334	2,289	2,326	61,400	2,326
2019-03-04	2,300	2,306	2,288	2,305	59,000	2,305
2019-03-01	2,273	2,293	2,271	2,289	61,700	2,289
2019-02-28	2,229	2,256	2,216	2,252	76,700	2,252
2019-02-27	2,249	2,265	2,226	2,233	70,200	2,233
2019-02-26	2,260	2,261	2,234	2,245	39,500	2,245
2019-02-25	2,256	2,279	2,248	2,249	54,400	2,249
2019-02-22	2,273	2,273	2,241	2,255	57,800	2,255
2019-02-21	2,280	2,292	2,263	2,277	52,300	2,277
2019-02-20	2,287	2,295	2,264	2,274	50,300	2,274
2019-02-19	2,269	2,281	2,256	2,281	57,900	2,281
2019-02-18	2,282	2,297	2,264	2,268	87,400	2,268
2019-02-15	2,212	2,255	2,200	2,255	53,800	2,255
2019-02-14	2,240	2,249	2,213	2,236	36,700	2,236
2019-02-13	2,265	2,277	2,233	2,244	60,600	2,244
2019-02-12	2,185	2,261	2,183	2,261	69,600	2,261
2019-02-08	2,220	2,220	2,185	2,190	63,800	2,190
2019-02-07	2,241	2,258	2,232	2,239	41,800	2,239
2019-02-06	2,276	2,279	2,256	2,259	42,800	2,259
2019-02-05	2,245	2,276	2,245	2,275	44,800	2,275
2019-02-04	2,233	2,282	2,233	2,261	58,800	2,261
2019-02-01	2,252	2,252	2,213	2,213	66,200	2,213
2019-01-31	2,256	2,276	2,238	2,264	62,300	2,264
2019-01-30	2,275	2,275	2,230	2,232	58,700	2,232
2019-01-29	2,243	2,259	2,235	2,253	40,400	2,253
2019-01-28	2,285	2,285	2,247	2,247	40,900	2,247
2019-01-25	2,286	2,315	2,281	2,293	55,200	2,293
2019-01-24	2,261	2,296	2,254	2,291	44,300	2,291
2019-01-23	2,265	2,281	2,255	2,258	52,500	2,258
2019-01-22	2,323	2,323	2,282	2,295	35,500	2,295
2019-01-21	2,272	2,324	2,266	2,305	78,300	2,305
2019-01-18	2,268	2,283	2,249	2,263	108,000	2,263
2019-01-17	2,253	2,275	2,235	2,249	71,200	2,249
2019-01-16	2,265	2,265	2,233	2,238	48,000	2,238
2019-01-15	2,243	2,282	2,243	2,270	61,600	2,270
2019-01-11	2,314	2,315	2,280	2,290	43,800	2,290
2019-01-10	2,300	2,309	2,275	2,292	65,300	2,292
2019-01-09	2,347	2,354	2,316	2,323	47,400	2,323
2019-01-08	2,312	2,348	2,290	2,334	64,500	2,334
2019-01-07	2,358	2,366	2,287	2,297	103,800	2,297
2019-01-04	2,176	2,277	2,176	2,272	177,600	2,272

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8361 (株)大垣共立銀行 の時系列データ [2019年度]

8361 (株)大垣共立銀行の時系列データ [2019年度]