1. HOME >
  2. 株価時系列 >
  3. 8361 >
  4. 1986年

8361 (株)大垣共立銀行 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-275725725725727,0334,284.13
1986-12-265705705705702,0094,269.15
1986-12-255705705705705,0244,269.15
1986-12-245705705705702,0094,269.15
1986-12-2256756756756713,0624,246.68
1986-12-195675675675678,0384,246.68
1986-12-1856756756756712,0574,246.68
1986-12-175675675675676,0284,246.68
1986-12-1656756756756741,1944,246.68
1986-12-155675675675675,0244,246.68
1986-12-1256756756756715,0714,246.68
1986-12-115675675675678,0384,246.68
1986-12-105675675675673,0144,246.68
1986-12-095675725675679,0434,246.68
1986-12-0856756756756736,1714,246.68
1986-12-055675675675672,0094,246.68
1986-12-045665665665665,0244,239.19
1986-12-0356756756656612,0574,239.19
1986-12-0256757256756711,0524,246.68
1986-12-015625625625626,0284,209.23
1986-11-295575575575571,0054,171.78
1986-11-2855755755755718,0854,171.78
1986-11-275575575575574,0194,171.78
1986-11-265575575575573,0144,171.78
1986-11-255525575525574,0194,171.78
1986-11-225575575525576,0284,171.78
1986-11-215525525525523,0144,134.34
1986-11-205525525525523,0144,134.34
1986-11-195525525525521,0054,134.34
1986-11-185475475475476,0284,096.89
1986-11-175475475475474,0194,096.89
1986-11-1454754754754748,2284,096.89
1986-11-1354754754754711,0524,096.89
1986-11-125475475475475,0244,096.89
1986-11-115475475475472,0094,096.89
1986-11-105475475475473,0144,096.89
1986-11-075475475475475,0244,096.89
1986-11-0654754754754713,0624,096.89
1986-11-0454754754754723,1094,096.89
1986-11-0154754754754737,1754,096.89
1986-10-3154754754754711,0524,096.89
1986-10-305475475475479,0434,096.89
1986-10-285475475475475,0244,096.89
1986-10-225475475475475,0244,096.89
1986-10-215475475475475,0244,096.89
1986-10-165475475475472,0094,096.89
1986-10-1554754754754710,0474,096.89
1986-10-145475475475471,0054,096.89
1986-10-1354754754754715,0714,096.89
1986-10-095475475475472,0094,096.89
1986-10-085475475475477,0334,096.89
1986-10-075475475475473,0144,096.89
1986-10-065475475475472,0094,096.89
1986-10-045475475475471,0054,096.89
1986-10-035475475475473,0144,096.89
1986-10-015475475475473,0144,096.89
1986-09-3054554554554510,0474,081.91
1986-09-295455455455452,0094,081.91
1986-09-275455455455451,0054,081.91
1986-09-265455455455452,0094,081.91
1986-09-255475475475478,0384,096.89
1986-09-245475475475472,0094,096.89
1986-09-2253754753754711,0524,096.89
1986-09-195475475475473,0144,096.89
1986-09-185475475475473,0144,096.89
1986-09-1754754754554732,1524,096.89
1986-09-125475475475471,0054,096.89
1986-09-115495495495496,0284,111.87
1986-09-105475475475472,0094,096.89
1986-09-085575575575573,0144,171.78
1986-09-065575575575573,0144,171.78
1986-09-055575575575574,0194,171.78
1986-09-035765775765773,0144,321.58
1986-09-025775775775773,0144,321.58
1986-08-305825825825826,0284,359.03
1986-08-285825825825822,0094,359.03
1986-08-275825825825822,0094,359.03
1986-08-265915915875879,0434,396.48
1986-08-255925925895916,0284,426.44
1986-08-2359259259259211,0524,433.93
1986-08-2158759258758916,0764,411.46
1986-08-2058658658658613,0624,388.99
1986-08-1958758758658616,0764,388.99
1986-08-1858258658258612,0574,388.99
1986-08-1558558558558512,0574,381.50
1986-08-145845855845854,0194,381.50
1986-08-135825845825848,0384,374.01
1986-08-1256757756757722,1044,321.58
1986-08-115725725725721,0054,284.13
1986-08-0856756756756714,0664,246.68
1986-08-0756957156756722,1044,246.68
1986-08-065525525525522,0094,134.34
1986-08-0554754754754723,1094,096.89
1986-08-045475475425428,0384,059.44
1986-08-0253854253854216,0764,059.44
1986-08-015375375375373,0144,021.99
1986-07-315425425425425,0244,059.44
1986-07-305425425425422,0094,059.44
1986-07-2854254754254731,1474,096.89
1986-07-255375425375428,0384,059.44
1986-07-245375375365369,0434,014.50
1986-07-235375375375372,0094,021.99
1986-07-165425425425424,0194,059.44
1986-07-155425425425421,0054,059.44
1986-07-1154254754254238,1804,059.44
1986-07-095475475465465,0244,089.40
1986-07-0854754754754726,1234,096.89
1986-07-075425475425474,0194,096.89
1986-07-055425425425423,0144,059.44
1986-07-045425425425421,0054,059.44
1986-07-0354254254254214,0664,059.44
1986-07-025425425425422,0094,059.44
1986-07-0152754252754215,0714,059.44
1986-06-275275275185277,0333,947.09
1986-06-245475475475472,0094,096.89
1986-06-235475475475472,0094,096.89
1986-06-215475475475473,0144,096.89
1986-06-205455455455451,0054,081.91
1986-06-1954754754754727,1284,096.89
1986-06-1754754754754711,0524,096.89
1986-06-165475475475475,0244,096.89
1986-06-125475475475473,0144,096.89
1986-06-1154754754754735,1664,096.89
1986-06-105475475465469,0434,089.40
1986-06-0954754754754734,1614,096.89
1986-06-0754754754754713,0624,096.89
1986-06-065475475475471,0054,096.89
1986-06-0554754754754711,0524,096.89
1986-06-045525525525525,0244,134.34
1986-06-035475475475476,0284,096.89
1986-06-025475475475473,0144,096.89
1986-05-315475475475472,0094,096.89
1986-05-2854754754754719,0904,096.89
1986-05-275465465465462,0094,089.40
1986-05-265465465465468,0384,089.40
1986-05-245455455455457,0334,081.91
1986-05-2354554554554520,0954,081.91
1986-05-225465465465462,0094,089.40
1986-05-2053755453755413,0624,149.32
1986-05-195545545545541,0054,149.32
1986-05-175555555555552,0094,156.81
1986-05-165555555555551,0054,156.81
1986-05-1553755753755769,3274,171.78
1986-04-23557557547547119,5644,096.89
1986-04-22557560557560111,5264,194.25
1986-04-185615615615618,0384,201.74
1986-04-1756256256056115,0714,201.74
1986-04-1456256256256210,0474,209.23
1986-04-1156256256256210,0474,209.23
1986-04-1055756255756233,1574,209.23
1986-04-0956256256156121,1004,201.74
1986-04-0856256256256231,1474,209.23
1986-04-075625625625622,0094,209.23
1986-04-055635635635632,0094,216.72
1986-04-045645645635637,0334,216.72
1986-04-0256756756756710,0474,246.68
1986-04-015605675605676,0284,246.68
1986-03-315605605605607,0334,194.25
1986-03-295595595595591,0054,186.76
1986-03-285585605585604,0194,194.25
1986-03-275595595595593,0144,186.76
1986-03-2656256256256235,1664,209.23
1986-03-2556256256256222,1044,209.23
1986-03-245625625625629,0434,209.23
1986-03-2056256255756223,1094,209.23
1986-03-1956256656256223,1094,209.23
1986-03-185625665625667,0334,239.19
1986-03-175575625575624,0194,209.23
1986-03-155575575575576,0284,171.78
1986-03-1455255255255210,0474,134.34
1986-03-125525525525521,0054,134.34
1986-03-115535575525529,0434,134.34
1986-03-1055755755255214,0664,134.34
1986-03-07535552535552125,5934,134.34
1986-03-065365365365361,0054,014.50
1986-03-0453753753753714,0664,021.99
1986-03-035375375375372,0094,021.99
1986-03-015405405405406,0284,044.46
1986-02-2554254254254220,0954,059.44
1986-02-245425425425427,0334,059.44
1986-02-2154254254254232,1524,059.44
1986-02-205475475475476,0284,096.89
1986-02-195475475475476,0284,096.89
1986-02-185525525525524,0194,134.34
1986-02-1755255255255211,0524,134.34
1986-02-155525525525528,0384,134.34
1986-02-145525525525525,0244,134.34
1986-02-1353755753755716,0764,171.78
1986-02-105575575575576,0284,171.78
1986-02-0755755755655735,1664,171.78
1986-02-0655755755755720,0954,171.78
1986-01-3156956956956910,0474,261.66
1986-01-3056956956956946,2184,261.66
1986-01-295735735735734,0194,291.62
1986-01-285755755755751,0054,306.60
1986-01-2757757757757718,0854,321.58
1986-01-255775775775771,0054,321.58
1986-01-245775775775773,0144,321.58
1986-01-2357757757557714,0664,321.58
1986-01-2257757757757718,0854,321.58
1986-01-215775775775776,0284,321.58
1986-01-205775775755777,0334,321.58
1986-01-185775775775775,0244,321.58
1986-01-175825825775778,0384,321.58
1986-01-165775775775771,0054,321.58
1986-01-145795795795791,0054,336.56
1986-01-1357757757757712,0574,321.58
1986-01-105775775775778,0384,321.58
1986-01-095775775775774,0194,321.58
1986-01-0857757757757710,0474,321.58
1986-01-0757657757657717,0814,321.58
1986-01-065775775775772,0094,321.58
1986-01-045775775775771,0054,321.58

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