8361 (株)大垣共立銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,102 | 2,103 | 1,993 | 2,058 | 395,300 | 2,058 |
| 2025-04-03 | 2,266 | 2,289 | 2,181 | 2,219 | 283,900 | 2,219 |
| 2025-04-02 | 2,382 | 2,390 | 2,323 | 2,390 | 153,000 | 2,390 |
| 2025-04-01 | 2,420 | 2,420 | 2,329 | 2,365 | 120,200 | 2,365 |
| 2025-03-31 | 2,408 | 2,408 | 2,334 | 2,376 | 211,100 | 2,376 |
| 2025-03-28 | 2,473 | 2,495 | 2,440 | 2,458 | 195,800 | 2,458 |
| 2025-03-27 | 2,445 | 2,514 | 2,419 | 2,508 | 308,900 | 2,508 |
| 2025-03-26 | 2,435 | 2,445 | 2,394 | 2,445 | 127,400 | 2,445 |
| 2025-03-25 | 2,465 | 2,473 | 2,413 | 2,434 | 151,100 | 2,434 |
| 2025-03-24 | 2,451 | 2,464 | 2,426 | 2,453 | 170,700 | 2,453 |
| 2025-03-21 | 2,380 | 2,457 | 2,379 | 2,442 | 189,500 | 2,442 |
| 2025-03-19 | 2,378 | 2,394 | 2,370 | 2,378 | 101,200 | 2,378 |
| 2025-03-18 | 2,330 | 2,393 | 2,319 | 2,383 | 184,600 | 2,383 |
| 2025-03-17 | 2,291 | 2,317 | 2,286 | 2,317 | 174,300 | 2,317 |
| 2025-03-14 | 2,261 | 2,295 | 2,261 | 2,275 | 166,000 | 2,275 |
| 2025-03-13 | 2,239 | 2,266 | 2,231 | 2,236 | 90,500 | 2,236 |
| 2025-03-12 | 2,217 | 2,240 | 2,208 | 2,227 | 131,500 | 2,227 |
| 2025-03-11 | 2,201 | 2,218 | 2,160 | 2,218 | 156,400 | 2,218 |
| 2025-03-10 | 2,255 | 2,264 | 2,221 | 2,229 | 99,200 | 2,229 |
| 2025-03-07 | 2,251 | 2,270 | 2,224 | 2,250 | 89,200 | 2,250 |
| 2025-03-06 | 2,271 | 2,299 | 2,271 | 2,292 | 93,500 | 2,292 |
| 2025-03-05 | 2,259 | 2,278 | 2,253 | 2,253 | 108,400 | 2,253 |
| 2025-03-04 | 2,240 | 2,270 | 2,218 | 2,259 | 143,300 | 2,259 |
| 2025-03-03 | 2,220 | 2,244 | 2,202 | 2,240 | 96,700 | 2,240 |
| 2025-02-28 | 2,248 | 2,258 | 2,199 | 2,199 | 158,500 | 2,199 |
| 2025-02-27 | 2,234 | 2,254 | 2,230 | 2,248 | 72,400 | 2,248 |
| 2025-02-26 | 2,229 | 2,234 | 2,194 | 2,234 | 96,500 | 2,234 |
| 2025-02-25 | 2,199 | 2,226 | 2,170 | 2,221 | 134,000 | 2,221 |
| 2025-02-21 | 2,204 | 2,225 | 2,171 | 2,215 | 145,000 | 2,215 |
| 2025-02-20 | 2,250 | 2,261 | 2,206 | 2,226 | 133,600 | 2,226 |
| 2025-02-19 | 2,260 | 2,308 | 2,253 | 2,261 | 98,700 | 2,261 |
| 2025-02-18 | 2,238 | 2,269 | 2,228 | 2,258 | 80,900 | 2,258 |
| 2025-02-17 | 2,246 | 2,258 | 2,230 | 2,238 | 97,200 | 2,238 |
| 2025-02-14 | 2,224 | 2,244 | 2,216 | 2,236 | 111,200 | 2,236 |
| 2025-02-13 | 2,248 | 2,260 | 2,214 | 2,224 | 160,800 | 2,224 |
| 2025-02-12 | 2,165 | 2,257 | 2,158 | 2,233 | 257,600 | 2,233 |
| 2025-02-10 | 2,172 | 2,181 | 2,149 | 2,175 | 116,300 | 2,175 |
| 2025-02-07 | 2,173 | 2,193 | 2,150 | 2,179 | 162,300 | 2,179 |
| 2025-02-06 | 2,183 | 2,193 | 2,166 | 2,187 | 151,400 | 2,187 |
| 2025-02-05 | 2,122 | 2,217 | 2,116 | 2,173 | 331,400 | 2,173 |
| 2025-02-04 | 2,147 | 2,151 | 2,109 | 2,122 | 111,200 | 2,122 |
| 2025-02-03 | 2,130 | 2,149 | 2,102 | 2,118 | 300,600 | 2,118 |
| 2025-01-31 | 2,114 | 2,170 | 2,099 | 2,151 | 367,600 | 2,151 |
| 2025-01-30 | 2,064 | 2,106 | 2,051 | 2,096 | 223,400 | 2,096 |
| 2025-01-29 | 2,065 | 2,087 | 2,040 | 2,064 | 230,000 | 2,064 |
| 2025-01-28 | 2,016 | 2,070 | 2,006 | 2,065 | 654,900 | 2,065 |
| 2025-01-27 | 1,930 | 1,951 | 1,925 | 1,936 | 74,300 | 1,936 |
| 2025-01-24 | 1,925 | 1,927 | 1,896 | 1,914 | 135,000 | 1,914 |
| 2025-01-23 | 1,905 | 1,909 | 1,891 | 1,907 | 62,600 | 1,907 |
| 2025-01-22 | 1,905 | 1,915 | 1,900 | 1,909 | 43,500 | 1,909 |
| 2025-01-21 | 1,919 | 1,925 | 1,892 | 1,903 | 55,300 | 1,903 |
| 2025-01-20 | 1,906 | 1,916 | 1,897 | 1,909 | 47,800 | 1,909 |
| 2025-01-17 | 1,877 | 1,896 | 1,861 | 1,896 | 81,600 | 1,896 |
| 2025-01-16 | 1,891 | 1,906 | 1,885 | 1,893 | 68,200 | 1,893 |
| 2025-01-15 | 1,868 | 1,886 | 1,863 | 1,884 | 71,100 | 1,884 |
| 2025-01-14 | 1,884 | 1,896 | 1,853 | 1,855 | 113,900 | 1,855 |
| 2025-01-10 | 1,894 | 1,894 | 1,872 | 1,884 | 71,800 | 1,884 |
| 2025-01-09 | 1,934 | 1,939 | 1,896 | 1,896 | 67,700 | 1,896 |
| 2025-01-08 | 1,920 | 1,958 | 1,920 | 1,936 | 81,200 | 1,936 |
| 2025-01-07 | 1,943 | 1,943 | 1,915 | 1,927 | 79,300 | 1,927 |
| 2025-01-06 | 1,945 | 1,945 | 1,924 | 1,941 | 74,800 | 1,941 |
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