1. HOME >
  2. 株価時系列 >
  3. 8361 >
  4. 2020年

8361 (株)大垣共立銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,1552,1552,0962,09698,1002,096
2020-12-292,1212,1512,1062,15162,3002,151
2020-12-282,1302,1382,0972,11686,5002,116
2020-12-252,1342,1412,1222,12543,1002,125
2020-12-242,1332,1422,1182,13475,1002,134
2020-12-232,1382,1402,0902,105135,1002,105
2020-12-222,1762,1822,1432,15991,2002,159
2020-12-212,2182,2382,1752,19880,8002,198
2020-12-182,2112,2262,1942,22290,0002,222
2020-12-172,2202,2362,1962,22575,2002,225
2020-12-162,2422,2422,2092,221100,1002,221
2020-12-152,2362,2572,2282,24774,1002,247
2020-12-142,2652,2942,2522,25769,1002,257
2020-12-112,2332,2722,2212,26587,3002,265
2020-12-102,2552,2712,2352,24054,6002,240
2020-12-092,2482,2702,2402,26248,5002,262
2020-12-082,2482,2832,2312,24864,5002,248
2020-12-072,3332,3382,2562,25977,8002,259
2020-12-042,3612,3612,3052,31554,0002,315
2020-12-032,3482,3802,3182,36266,2002,362
2020-12-022,3872,3912,3312,348117,4002,348
2020-12-012,3502,3922,3132,34669,0002,346
2020-11-302,4462,4522,3242,34899,1002,348
2020-11-272,4932,5172,4412,468104,5002,468
2020-11-262,4552,5072,4312,46587,6002,465
2020-11-252,5482,5482,4552,46399,9002,463
2020-11-242,5252,5632,4982,498103,3002,498
2020-11-202,4972,5152,4722,50951,1002,509
2020-11-192,4842,5102,4662,50754,7002,507
2020-11-182,4752,4962,4522,48551,8002,485
2020-11-172,4972,5052,4522,49664,7002,496
2020-11-162,5152,5252,4832,49776,7002,497
2020-11-132,5002,5132,4512,48975,5002,489
2020-11-122,5182,5202,4862,50055,1002,500
2020-11-112,5302,5772,4852,538141,7002,538
2020-11-102,5002,5322,4222,469120,7002,469
2020-11-092,4702,4752,4442,45545,2002,455
2020-11-062,4222,4712,3992,46063,6002,460
2020-11-052,3762,4272,3382,41284,6002,412
2020-11-042,4402,4412,3682,37664,3002,376
2020-11-022,3482,4242,3432,41967,5002,419
2020-10-302,3702,3702,3072,32244,3002,322
2020-10-292,3272,3722,3252,36547,0002,365
2020-10-282,3252,3582,3092,34747,0002,347
2020-10-272,3252,3582,2952,35547,3002,355
2020-10-262,3022,3302,3022,32318,4002,323
2020-10-232,3172,3412,3002,32730,7002,327
2020-10-222,3382,3382,3042,32329,0002,323
2020-10-212,3302,3682,3022,33925,7002,339
2020-10-202,3462,3502,2992,31431,1002,314
2020-10-192,3362,3632,3342,34735,1002,347
2020-10-162,3192,3302,3002,30936,4002,309
2020-10-152,2962,3162,2852,30326,0002,303
2020-10-142,2962,3032,2882,30230,6002,302
2020-10-132,3412,3422,3092,33730,2002,337
2020-10-122,3142,3322,2902,33232,1002,332
2020-10-092,3792,3792,3182,33235,4002,332
2020-10-082,3772,3872,3532,37056,0002,370
2020-10-072,3522,3862,3452,35341,2002,353
2020-10-062,3792,3952,3512,38146,8002,381
2020-10-052,3602,4102,3602,37564,2002,375
2020-10-022,4182,4382,3402,36081,2002,360
2020-09-302,4522,4662,3792,37968,2002,379
2020-09-292,4742,4982,4402,46867,4002,468
2020-09-282,4482,5002,4242,500114,1002,500
2020-09-252,3592,4172,3592,40980,2002,409
2020-09-242,3782,3822,3442,35047,5002,350
2020-09-232,3922,4182,3652,36872,5002,368
2020-09-182,4502,4922,4302,482130,6002,482
2020-09-172,4302,4492,4172,43551,2002,435
2020-09-162,3712,4342,3502,42189,9002,421
2020-09-152,2932,3772,2842,377123,5002,377
2020-09-142,2592,2842,2382,28368,0002,283
2020-09-112,2012,2652,1802,253170,7002,253
2020-09-102,1792,2192,1622,20249,8002,202
2020-09-092,1862,2022,1432,16797,2002,167
2020-09-082,2102,2282,1952,22240,6002,222
2020-09-072,2122,2382,1852,21068,5002,210
2020-09-042,1652,2142,1612,21343,8002,213
2020-09-032,2622,2622,1792,18879,2002,188
2020-09-022,2422,2482,2112,24628,9002,246
2020-09-012,2232,2322,2032,21936,0002,219
2020-08-312,2502,2782,2152,21938,3002,219
2020-08-282,2322,2822,2122,24064,5002,240
2020-08-272,2242,2242,1902,20720,1002,207
2020-08-262,2222,2292,1952,22423,7002,224
2020-08-252,2102,2512,2102,25145,8002,251
2020-08-242,1902,2002,1732,17618,0002,176
2020-08-212,2162,2362,1842,19521,7002,195
2020-08-202,2322,2422,2082,21633,3002,216
2020-08-192,2482,2522,2342,23422,8002,234
2020-08-182,2402,2692,2232,26237,1002,262
2020-08-172,3102,3202,2732,27824,6002,278
2020-08-142,3492,3552,3222,32261,2002,322
2020-08-132,3502,3502,3002,34965,0002,349
2020-08-122,2592,3412,2562,336104,9002,336
2020-08-112,1642,2582,1412,25667,2002,256
2020-08-072,1292,1552,1212,12750,5002,127
2020-08-062,1042,1292,0962,12927,7002,129
2020-08-052,1252,1372,1012,11827,6002,118
2020-08-042,1142,1632,1142,15343,2002,153
2020-08-032,0862,0992,0642,09627,8002,096
2020-07-312,1272,1272,0562,05962,9002,059
2020-07-302,2042,2042,1282,14140,2002,141
2020-07-292,2142,2202,1892,18931,3002,189
2020-07-282,2272,2382,2082,22336,0002,223
2020-07-272,1882,2272,1692,22746,4002,227
2020-07-222,2622,2742,2132,21756,8002,217
2020-07-212,2152,2582,1992,25074,2002,250
2020-07-202,2382,2512,2072,23563,7002,235
2020-07-172,2432,2432,2042,23440,3002,234
2020-07-162,2312,2622,2152,22840,2002,228
2020-07-152,2172,2352,1892,23432,1002,234
2020-07-142,2192,2262,1822,20031,9002,200
2020-07-132,1682,2082,1582,20740,7002,207
2020-07-102,1842,1842,1072,10756,1002,107
2020-07-092,2002,2322,1742,19542,2002,195
2020-07-082,2492,2742,2002,20031,7002,200
2020-07-072,3102,3102,2422,25932,4002,259
2020-07-062,2572,3112,2452,30129,3002,301
2020-07-032,2642,2692,2212,25326,8002,253
2020-07-022,2302,2932,2072,26469,6002,264
2020-07-012,2822,2822,2012,21060,1002,210
2020-06-302,3472,3472,2702,27055,0002,270
2020-06-292,2782,3282,2572,31977,5002,319
2020-06-262,2952,3192,2772,29460,2002,294
2020-06-252,2782,2812,2372,24941,6002,249
2020-06-242,3272,3272,2832,28829,7002,288
2020-06-232,3552,3552,3162,33639,8002,336
2020-06-222,3222,3502,3222,32925,4002,329
2020-06-192,3202,3492,2952,33170,6002,331
2020-06-182,2992,3212,2792,31348,7002,313
2020-06-172,2892,3402,2892,31949,1002,319
2020-06-162,2522,3142,2402,30991,5002,309
2020-06-152,2202,2672,2022,20253,5002,202
2020-06-122,2122,2722,2122,24378,0002,243
2020-06-112,2902,3092,2712,28547,7002,285
2020-06-102,3432,3432,3042,31649,1002,316
2020-06-092,3772,3852,3042,32640,9002,326
2020-06-082,3272,3682,3262,36856,8002,368
2020-06-052,2992,3382,2902,31763,9002,317
2020-06-042,2992,3162,2512,30446,5002,304
2020-06-032,2462,2802,2442,27941,6002,279
2020-06-022,2502,2702,2362,24444,8002,244
2020-06-012,2712,2712,2062,22639,6002,226
2020-05-292,3092,3312,2742,27487,2002,274
2020-05-282,2262,3092,2262,309108,8002,309
2020-05-272,1972,2232,1622,21881,5002,218
2020-05-262,1782,2022,1522,19751,2002,197
2020-05-252,1302,1502,1232,15020,1002,150
2020-05-222,1532,1532,1112,12025,4002,120
2020-05-212,1102,1492,0902,14736,9002,147
2020-05-202,1182,1192,0922,11061,8002,110
2020-05-192,1382,1392,0912,11955,7002,119
2020-05-182,0512,0832,0202,07451,1002,074
2020-05-152,0482,0572,0102,03777,3002,037
2020-05-142,1062,1062,0162,01663,0002,016
2020-05-132,0942,1382,0902,11845,4002,118
2020-05-122,1662,1662,1202,12738,0002,127
2020-05-112,2222,2222,1602,17045,2002,170
2020-05-082,1952,2162,1732,20635,0002,206
2020-05-072,2192,2192,1502,15854,6002,158
2020-05-012,1902,2062,1612,20157,2002,201
2020-04-302,2522,2582,2032,20380,6002,203
2020-04-282,2042,2392,1852,22244,0002,222
2020-04-272,2112,2272,1782,21754,1002,217
2020-04-242,1992,2162,1622,21156,4002,211
2020-04-232,1412,1892,1222,18947,7002,189
2020-04-222,1342,1612,1092,12451,3002,124
2020-04-212,0762,1422,0762,13438,3002,134
2020-04-202,0732,1422,0732,11554,5002,115
2020-04-172,1492,1532,0752,08556,3002,085
2020-04-162,0232,1092,0232,10674,6002,106
2020-04-152,0812,0982,0432,06073,1002,060
2020-04-142,0652,1032,0282,09653,2002,096
2020-04-132,1322,1412,0662,07356,2002,073
2020-04-102,0902,1482,0432,13253,8002,132
2020-04-092,1072,1072,0232,07156,4002,071
2020-04-082,0802,1342,0512,09976,4002,099
2020-04-072,0612,1182,0032,06555,8002,065
2020-04-061,9312,0351,9292,01168,5002,011
2020-04-031,9472,0561,9361,95858,9001,958
2020-04-022,0482,0551,9521,97274,6001,972
2020-04-012,1462,1922,0532,06782,8002,067
2020-03-312,2852,2952,1572,17584,1002,175
2020-03-302,2772,3002,1732,285112,3002,285
2020-03-272,1742,3622,1742,362162,3002,362
2020-03-262,0542,1792,0242,163104,0002,163
2020-03-252,0372,0461,9932,04583,9002,045
2020-03-242,1052,1151,9682,04578,2002,045
2020-03-232,0122,0951,9802,057192,0002,057
2020-03-191,9122,0801,8972,060187,7002,060
2020-03-181,7691,8531,7371,792117,1001,792
2020-03-171,5691,7571,5491,736179,0001,736
2020-03-161,5881,6731,5881,60499,1001,604
2020-03-131,5021,6101,4901,565225,9001,565
2020-03-121,6931,7091,6411,64798,6001,647
2020-03-111,7671,8191,7421,74353,7001,743
2020-03-101,7111,7761,6541,77278,5001,772
2020-03-091,8201,8621,7381,75196,2001,751
2020-03-061,9551,9571,8871,90294,4001,902
2020-03-051,9932,0241,9751,99181,3001,991
2020-03-041,9811,9991,9591,99390,2001,993
2020-03-032,1002,1002,0292,02993,5002,029
2020-03-022,0142,0651,9922,06094,8002,060
2020-02-282,0402,0531,9912,025142,6002,025
2020-02-272,0862,0962,0702,082105,6002,082
2020-02-262,0922,1062,0662,10584,4002,105
2020-02-252,1402,1542,1212,12592,7002,125
2020-02-212,2212,2472,2212,23338,2002,233
2020-02-202,2682,2702,2302,23242,4002,232
2020-02-192,2562,2622,2422,24957,2002,249
2020-02-182,2812,2832,2522,26447,4002,264
2020-02-172,2732,2902,2562,28625,6002,286
2020-02-142,2912,3092,2812,30642,2002,306
2020-02-132,2972,3022,2812,30023,6002,300
2020-02-122,3072,3142,2842,31330,9002,313
2020-02-102,2782,3262,2692,31344,4002,313
2020-02-072,3722,3722,2902,30437,8002,304
2020-02-062,3572,3742,3512,35356,0002,353
2020-02-052,3182,3422,3102,32164,3002,321
2020-02-042,2592,3142,2592,31438,4002,314
2020-02-032,2352,2852,2302,27251,4002,272
2020-01-312,3072,3092,2782,27852,1002,278
2020-01-302,2932,3092,2622,28545,1002,285
2020-01-292,2732,3112,2642,30857,8002,308
2020-01-282,2302,2792,2142,27787,9002,277
2020-01-272,2452,2522,2222,24966,9002,249
2020-01-242,2742,2842,2702,27454,1002,274
2020-01-232,2752,2922,2722,28938,4002,289
2020-01-222,2652,3012,2562,28642,0002,286
2020-01-212,2852,2922,2712,29033,9002,290
2020-01-202,3112,3192,2842,28475,6002,284
2020-01-172,2672,2922,2612,27957,7002,279
2020-01-162,2782,2782,2602,26042,1002,260
2020-01-152,2862,2882,2602,27859,5002,278
2020-01-142,3092,3112,2812,28679,0002,286
2020-01-102,3312,3422,3112,31143,4002,311
2020-01-092,3372,3512,3112,32955,8002,329
2020-01-082,3202,3302,2992,30885,5002,308
2020-01-072,3372,3782,3202,36768,2002,367
2020-01-062,3372,3372,3072,32282,4002,322

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