8361 (株)大垣共立銀行の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	886	887	875	886	17,016	7,591.47
1988-12-27	889	889	885	886	182,171	7,591.47
1988-12-26	848	884	848	879	34,032	7,531.49
1988-12-24	849	849	839	848	12,011	7,265.87
1988-12-23	839	854	830	849	31,029	7,274.44
1988-12-22	829	839	829	838	24,022	7,180.19
1988-12-21	834	834	819	829	14,013	7,103.08
1988-12-20	830	830	829	829	11,010	7,103.08
1988-12-19	824	829	824	829	34,032	7,103.08
1988-12-16	812	824	812	824	17,016	7,060.23
1988-12-15	811	811	811	811	2,002	6,948.85
1988-12-14	813	813	810	810	15,014	6,940.28
1988-12-13	819	819	813	813	2,002	6,965.98
1988-12-12	824	824	819	819	4,004	7,017.39
1988-12-09	824	824	824	824	1,001	7,060.23
1988-12-07	824	828	824	828	6,006	7,094.51
1988-12-05	828	828	828	828	4,004	7,094.51
1988-12-03	828	829	828	829	3,003	7,103.08
1988-12-02	814	829	814	829	9,008	7,103.08
1988-12-01	829	829	829	829	3,003	7,103.08
1988-11-30	811	829	811	829	4,004	7,103.08
1988-11-29	809	809	809	809	1,001	6,931.71
1988-11-28	829	829	829	829	3,003	7,103.08
1988-11-26	824	828	824	828	9,008	7,094.51
1988-11-25	824	829	824	829	9,008	7,103.08
1988-11-24	824	824	809	819	6,006	7,017.39
1988-11-22	809	819	809	819	11,010	7,017.39
1988-11-21	809	809	809	809	5,005	6,931.71
1988-11-18	814	814	814	814	7,007	6,974.55
1988-11-17	814	814	814	814	16,015	6,974.55
1988-11-16	814	814	809	809	5,005	6,931.71
1988-11-15	819	819	814	814	8,007	6,974.55
1988-11-14	829	829	820	820	8,007	7,025.96
1988-11-11	799	799	799	799	21,020	6,846.03
1988-11-10	790	794	789	789	10,009	6,760.35
1988-11-09	799	799	789	789	44,041	6,760.35
1988-11-08	789	799	789	799	8,007	6,846.03
1988-11-05	799	799	799	799	1,001	6,846.03
1988-11-04	789	799	789	799	7,007	6,846.03
1988-11-01	789	789	789	789	1,001	6,760.35
1988-10-31	788	788	779	779	6,006	6,674.66
1988-10-29	788	788	788	788	3,003	6,751.78
1988-10-28	798	798	798	798	5,005	6,837.46
1988-10-26	798	799	798	798	4,004	6,837.46
1988-10-25	799	799	799	799	6,006	6,846.03
1988-10-22	799	799	799	799	2,002	6,846.03
1988-10-21	790	798	789	798	17,016	6,837.46
1988-10-20	790	790	790	790	1,001	6,768.91
1988-10-19	790	790	790	790	31,029	6,768.91
1988-10-18	798	798	789	789	42,039	6,760.35
1988-10-17	798	799	798	799	4,004	6,846.03
1988-10-13	808	808	808	808	1,001	6,923.14
1988-10-12	808	808	808	808	2,002	6,923.14
1988-10-11	809	809	809	809	1,001	6,931.71
1988-10-07	814	814	814	814	8,007	6,974.55
1988-10-06	814	814	814	814	5,005	6,974.55
1988-10-05	814	814	814	814	2,002	6,974.55
1988-10-03	814	814	814	814	2,002	6,974.55
1988-10-01	814	814	814	814	1,001	6,974.55
1988-09-30	814	819	814	819	9,008	7,017.39
1988-09-27	814	814	814	814	3,003	6,974.55
1988-09-26	819	829	819	829	8,007	7,103.08
1988-09-24	839	839	839	839	2,002	7,188.76
1988-09-22	829	839	829	839	13,012	7,188.76
1988-09-21	829	829	829	829	3,003	7,103.08
1988-09-20	849	849	829	829	9,008	7,103.08
1988-09-19	819	849	819	849	13,012	7,274.44
1988-09-14	838	859	819	859	20,019	7,360.12
1988-09-13	849	849	839	839	20,019	7,188.76
1988-09-12	829	839	829	839	12,011	7,188.76
1988-09-09	828	829	828	829	2,002	7,103.08
1988-09-08	799	829	799	829	19,018	7,103.08
1988-09-07	819	839	819	839	31,029	7,188.76
1988-09-06	829	829	829	829	2,002	7,103.08
1988-09-05	829	829	829	829	4,004	7,103.08
1988-09-03	829	829	829	829	2,002	7,103.08
1988-09-01	839	839	839	839	3,003	7,188.76
1988-08-29	839	839	839	839	1,001	7,188.76
1988-08-25	839	839	839	839	3,003	7,188.76
1988-08-23	849	849	839	839	7,007	7,188.76
1988-08-22	839	839	839	839	3,003	7,188.76
1988-08-19	839	839	839	839	1,001	7,188.76
1988-08-17	859	859	859	859	4,004	7,360.12
1988-08-16	859	894	859	894	15,014	7,660.01
1988-08-15	849	849	849	849	1,001	7,274.44
1988-08-12	839	849	839	849	11,010	7,274.44
1988-08-11	839	839	839	839	2,002	7,188.76
1988-08-10	829	829	829	829	5,005	7,103.08
1988-08-09	829	829	829	829	4,004	7,103.08
1988-08-08	829	829	829	829	7,007	7,103.08
1988-08-04	849	849	849	849	3,003	7,274.44
1988-08-03	849	849	849	849	3,003	7,274.44
1988-08-02	849	849	849	849	4,004	7,274.44
1988-08-01	849	849	849	849	2,002	7,274.44
1988-07-30	849	849	849	849	2,002	7,274.44
1988-07-29	849	859	849	859	12,011	7,360.12
1988-07-27	849	859	849	859	5,005	7,360.12
1988-07-26	829	849	829	849	12,011	7,274.44
1988-07-25	849	849	849	849	1,001	7,274.44
1988-07-23	859	859	859	859	3,003	7,360.12
1988-07-22	869	869	859	859	5,005	7,360.12
1988-07-21	859	859	859	859	2,002	7,360.12
1988-07-19	889	889	889	889	11,010	7,617.17
1988-07-18	889	899	889	899	11,010	7,702.85
1988-07-15	889	889	889	889	2,002	7,617.17
1988-07-14	889	889	889	889	10,009	7,617.17
1988-07-13	889	889	889	889	1,001	7,617.17
1988-07-12	898	898	898	898	5,005	7,694.29
1988-07-11	889	899	889	899	10,009	7,702.85
1988-07-08	869	889	869	889	10,009	7,617.17
1988-07-07	870	870	860	860	5,005	7,368.69
1988-07-06	879	879	879	879	4,004	7,531.49
1988-07-02	889	899	889	899	11,010	7,702.85
1988-06-30	909	919	909	909	9,008	7,788.54
1988-06-29	909	909	909	909	13,012	7,788.54
1988-06-28	909	909	909	909	11,010	7,788.54
1988-06-27	919	919	919	919	17,016	7,874.22
1988-06-25	919	929	919	919	7,007	7,874.22
1988-06-24	919	929	919	919	16,015	7,874.22
1988-06-23	909	919	909	919	38,036	7,874.22
1988-06-22	909	909	909	909	9,008	7,788.54
1988-06-21	909	919	909	909	18,017	7,788.54
1988-06-20	899	909	899	909	12,011	7,788.54
1988-06-17	909	909	900	900	31,029	7,711.42
1988-06-16	899	899	899	899	8,007	7,702.85
1988-06-15	899	899	899	899	4,004	7,702.85
1988-06-14	899	899	899	899	10,009	7,702.85
1988-06-13	899	899	899	899	1,001	7,702.85
1988-06-10	900	900	899	899	15,014	7,702.85
1988-06-09	899	899	899	899	12,011	7,702.85
1988-06-08	899	900	899	899	9,008	7,702.85
1988-06-07	900	909	900	909	11,010	7,788.54
1988-06-06	899	899	899	899	5,005	7,702.85
1988-06-03	899	899	899	899	9,008	7,702.85
1988-06-02	899	899	899	899	9,008	7,702.85
1988-06-01	899	899	889	899	3,003	7,702.85
1988-05-31	899	899	899	899	5,005	7,702.85
1988-05-28	919	919	919	919	10,009	7,874.22
1988-05-26	919	919	919	919	1,001	7,874.22
1988-05-25	899	899	899	899	6,006	7,702.85
1988-05-24	929	929	919	919	5,005	7,874.22
1988-05-20	919	929	919	919	15,014	7,874.22
1988-05-18	929	939	929	939	3,003	8,045.58
1988-05-17	929	939	918	919	12,011	7,874.22
1988-05-16	928	928	928	928	1,001	7,951.33
1988-05-13	929	939	929	939	8,007	8,045.58
1988-05-12	938	939	938	939	20,019	8,045.58
1988-05-11	929	949	919	949	17,016	8,131.27
1988-05-10	929	949	924	949	89,083	8,131.27
1988-05-09	939	944	929	929	69,065	7,959.90
1988-05-07	899	929	899	929	21,020	7,959.90
1988-05-06	879	899	879	899	8,007	7,702.85
1988-05-02	889	889	889	889	15,014	7,617.17
1988-04-30	889	889	889	889	10,009	7,617.17
1988-04-28	889	891	889	889	24,022	7,617.17
1988-04-27	889	899	889	890	12,011	7,625.74
1988-04-26	884	889	879	889	6,006	7,617.17
1988-04-25	897	899	889	889	13,012	7,617.17
1988-04-22	899	899	899	899	19,018	7,702.85
1988-04-21	899	899	899	899	13,012	7,702.85
1988-04-20	899	899	899	899	15,014	7,702.85
1988-04-19	899	899	899	899	42,039	7,702.85
1988-04-18	897	949	887	949	54,051	8,131.27
1988-04-15	897	897	897	897	10,009	7,685.72
1988-04-14	897	897	897	897	9,008	7,685.72
1988-04-13	897	897	897	897	10,009	7,685.72
1988-04-12	897	897	897	897	10,009	7,685.72
1988-04-11	897	897	897	897	4,004	7,685.72
1988-04-08	897	897	897	897	3,003	7,685.72
1988-04-07	897	897	897	897	8,007	7,685.72
1988-04-06	899	899	897	897	18,017	7,685.72
1988-04-05	897	899	897	899	8,007	7,702.85
1988-04-04	894	899	894	899	31,029	7,702.85
1988-04-02	889	899	889	899	2,002	7,702.85
1988-04-01	899	899	889	889	8,007	7,617.17
1988-03-31	903	903	903	903	10,009	7,737.13
1988-03-30	898	903	898	903	3,003	7,737.13
1988-03-29	898	898	898	898	1,001	7,694.29
1988-03-28	887	899	879	899	38,036	7,702.85
1988-03-26	879	889	879	889	5,005	7,617.17
1988-03-25	927	927	889	889	6,006	7,617.17
1988-03-24	927	927	927	927	3,003	7,942.76
1988-03-23	937	937	937	937	4,004	8,028.45
1988-03-22	946	947	945	947	6,006	8,114.13
1988-03-18	948	948	948	948	3,003	8,122.70
1988-03-17	949	949	949	949	6,006	8,131.27
1988-03-16	961	961	961	961	1,001	8,234.08
1988-03-15	962	962	962	962	1,001	8,242.65
1988-03-14	973	973	963	963	10,009	8,251.22
1988-03-11	969	989	969	969	15,014	8,302.63
1988-03-10	959	979	958	969	58,054	8,302.63
1988-03-09	928	939	928	939	11,010	8,045.58
1988-03-08	924	929	924	929	25,023	7,959.90
1988-03-07	929	929	929	929	12,011	7,959.90
1988-03-04	919	929	919	929	3,003	7,959.90
1988-03-03	899	929	899	929	10,009	7,959.90
1988-03-02	899	899	899	899	11,010	7,702.85
1988-03-01	898	899	898	899	7,007	7,702.85
1988-02-29	899	899	899	899	20,019	7,702.85
1988-02-27	889	899	889	899	4,004	7,702.85
1988-02-26	899	899	889	889	31,029	7,617.17
1988-02-25	889	889	885	885	4,004	7,582.90
1988-02-24	899	899	879	889	15,014	7,617.17
1988-02-23	899	899	899	899	13,012	7,702.85
1988-02-22	889	889	889	889	6,006	7,617.17
1988-02-19	871	894	871	893	22,021	7,651.44
1988-02-18	869	869	869	869	114,107	7,445.81
1988-02-17	864	869	864	869	24,022	7,445.81
1988-02-16	864	869	864	869	9,008	7,445.81
1988-02-10	859	864	859	864	12,011	7,402.96
1988-02-09	859	859	859	859	8,007	7,360.12
1988-02-08	859	859	849	849	7,007	7,274.44
1988-02-06	849	859	849	859	4,004	7,360.12
1988-02-05	849	849	849	849	1,001	7,274.44
1988-02-04	849	849	844	844	13,012	7,231.60
1988-02-03	839	849	839	849	7,007	7,274.44
1988-02-02	835	839	835	839	31,029	7,188.76
1988-02-01	830	830	830	830	9,008	7,111.64
1988-01-30	830	830	829	829	6,006	7,103.08
1988-01-29	829	829	829	829	16,015	7,103.08
1988-01-28	818	819	818	819	10,009	7,017.39
1988-01-27	819	819	819	819	5,005	7,017.39
1988-01-26	809	819	809	819	27,025	7,017.39
1988-01-25	809	819	809	819	5,005	7,017.39
1988-01-23	819	819	809	809	22,021	6,931.71
1988-01-22	819	819	819	819	25,023	7,017.39
1988-01-21	818	818	818	818	2,002	7,008.83
1988-01-20	818	818	818	818	2,002	7,008.83
1988-01-18	819	819	819	819	3,003	7,017.39
1988-01-14	802	819	802	819	6,006	7,017.39
1988-01-13	802	802	802	802	7,007	6,871.73
1988-01-12	799	802	799	802	13,012	6,871.73
1988-01-11	799	799	789	799	6,006	6,846.03
1988-01-05	829	829	799	799	18,017	6,846.03
1988-01-04	829	829	819	829	8,007	7,103.08

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11月
日	月	火	水	木	金	土
« 10月31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

8361 (株)大垣共立銀行 の時系列データ [1988年度]

8361 (株)大垣共立銀行の時系列データ [1988年度]