8361 (株)大垣共立銀行 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 690 | 700 | 690 | 690 | 38,000 | 6,900 |
| 1990-12-27 | 675 | 700 | 675 | 700 | 36,000 | 7,000 |
| 1990-12-26 | 655 | 665 | 655 | 665 | 66,000 | 6,650 |
| 1990-12-25 | 698 | 698 | 665 | 665 | 25,000 | 6,650 |
| 1990-12-21 | 700 | 700 | 690 | 700 | 31,000 | 7,000 |
| 1990-12-20 | 740 | 744 | 700 | 700 | 103,000 | 7,000 |
| 1990-12-19 | 719 | 740 | 709 | 740 | 138,000 | 7,400 |
| 1990-12-18 | 680 | 700 | 680 | 700 | 65,000 | 7,000 |
| 1990-12-17 | 690 | 699 | 680 | 680 | 56,000 | 6,800 |
| 1990-12-14 | 656 | 670 | 656 | 670 | 91,000 | 6,700 |
| 1990-12-13 | 670 | 680 | 670 | 672 | 35,000 | 6,720 |
| 1990-12-12 | 670 | 695 | 670 | 685 | 11,000 | 6,850 |
| 1990-12-11 | 666 | 675 | 666 | 670 | 54,000 | 6,700 |
| 1990-12-10 | 685 | 685 | 665 | 665 | 41,000 | 6,650 |
| 1990-12-07 | 660 | 671 | 655 | 665 | 65,000 | 6,650 |
| 1990-12-06 | 670 | 675 | 655 | 655 | 35,000 | 6,550 |
| 1990-12-05 | 655 | 659 | 655 | 655 | 18,000 | 6,550 |
| 1990-12-04 | 682 | 682 | 660 | 660 | 38,000 | 6,600 |
| 1990-12-03 | 680 | 681 | 675 | 681 | 19,000 | 6,810 |
| 1990-11-30 | 665 | 668 | 665 | 668 | 75,000 | 6,680 |
| 1990-11-28 | 780 | 780 | 755 | 755 | 25,000 | 7,550 |
| 1990-11-27 | 760 | 770 | 759 | 770 | 211,000 | 7,700 |
| 1990-11-26 | 750 | 760 | 740 | 750 | 90,000 | 7,500 |
| 1990-11-22 | 705 | 751 | 705 | 751 | 105,000 | 7,510 |
| 1990-11-21 | 695 | 708 | 680 | 708 | 34,000 | 7,080 |
| 1990-11-20 | 720 | 720 | 695 | 710 | 42,000 | 7,100 |
| 1990-11-19 | 686 | 710 | 686 | 710 | 20,000 | 7,100 |
| 1990-11-16 | 675 | 676 | 655 | 666 | 66,000 | 6,660 |
| 1990-11-15 | 710 | 720 | 670 | 670 | 45,000 | 6,700 |
| 1990-11-14 | 671 | 720 | 671 | 710 | 51,000 | 7,100 |
| 1990-11-13 | 660 | 666 | 650 | 650 | 27,000 | 6,500 |
| 1990-11-09 | 645 | 650 | 640 | 650 | 36,000 | 6,500 |
| 1990-11-08 | 681 | 681 | 675 | 675 | 11,000 | 6,750 |
| 1990-11-07 | 695 | 695 | 674 | 674 | 49,000 | 6,740 |
| 1990-11-06 | 734 | 734 | 700 | 700 | 32,000 | 7,000 |
| 1990-11-05 | 720 | 720 | 715 | 719 | 16,000 | 7,190 |
| 1990-11-02 | 728 | 728 | 720 | 720 | 76,000 | 7,200 |
| 1990-11-01 | 750 | 750 | 749 | 749 | 24,000 | 7,490 |
| 1990-10-31 | 760 | 775 | 760 | 774 | 56,000 | 7,740 |
| 1990-10-30 | 778 | 778 | 754 | 766 | 23,000 | 7,660 |
| 1990-10-29 | 790 | 797 | 780 | 784 | 64,000 | 7,840 |
| 1990-10-26 | 820 | 820 | 790 | 798 | 97,000 | 7,980 |
| 1990-10-25 | 780 | 811 | 780 | 810 | 119,000 | 8,100 |
| 1990-10-24 | 779 | 795 | 760 | 760 | 128,000 | 7,600 |
| 1990-10-23 | 779 | 780 | 776 | 780 | 63,000 | 7,800 |
| 1990-10-22 | 756 | 780 | 750 | 780 | 17,000 | 7,800 |
| 1990-10-19 | 731 | 766 | 731 | 766 | 61,000 | 7,660 |
| 1990-10-18 | 720 | 730 | 719 | 730 | 91,000 | 7,300 |
| 1990-10-17 | 720 | 736 | 717 | 717 | 94,000 | 7,170 |
| 1990-10-16 | 703 | 730 | 703 | 710 | 72,000 | 7,100 |
| 1990-10-15 | 730 | 731 | 710 | 710 | 75,000 | 7,100 |
| 1990-10-12 | 740 | 750 | 730 | 730 | 24,000 | 7,300 |
| 1990-10-11 | 762 | 762 | 750 | 750 | 56,000 | 7,500 |
| 1990-10-09 | 770 | 780 | 761 | 772 | 110,000 | 7,720 |
| 1990-10-08 | 770 | 770 | 745 | 760 | 89,000 | 7,600 |
| 1990-10-05 | 750 | 780 | 750 | 774 | 171,000 | 7,740 |
| 1990-10-04 | 680 | 745 | 680 | 740 | 239,000 | 7,400 |
| 1990-10-03 | 660 | 680 | 660 | 671 | 69,000 | 6,710 |
| 1990-10-02 | 640 | 650 | 630 | 649 | 103,000 | 6,490 |
| 1990-09-28 | 630 | 651 | 615 | 650 | 144,000 | 6,500 |
| 1990-09-27 | 650 | 650 | 630 | 630 | 73,000 | 6,300 |
| 1990-09-26 | 670 | 685 | 650 | 650 | 32,000 | 6,500 |
| 1990-09-25 | 661 | 676 | 650 | 670 | 47,000 | 6,700 |
| 1990-09-21 | 685 | 685 | 661 | 670 | 47,000 | 6,700 |
| 1990-09-20 | 698 | 698 | 685 | 690 | 85,000 | 6,900 |
| 1990-09-19 | 675 | 699 | 675 | 699 | 65,000 | 6,990 |
| 1990-09-18 | 690 | 690 | 665 | 681 | 58,000 | 6,810 |
| 1990-09-17 | 685 | 699 | 671 | 690 | 41,000 | 6,900 |
| 1990-09-14 | 670 | 691 | 669 | 680 | 105,000 | 6,800 |
| 1990-09-13 | 690 | 690 | 670 | 670 | 87,000 | 6,700 |
| 1990-09-12 | 690 | 715 | 690 | 700 | 45,000 | 7,000 |
| 1990-09-11 | 709 | 720 | 700 | 700 | 39,000 | 7,000 |
| 1990-09-10 | 690 | 690 | 690 | 690 | 119,000 | 6,900 |
| 1990-09-07 | 653 | 669 | 637 | 669 | 155,000 | 6,690 |
| 1990-09-06 | 690 | 700 | 663 | 663 | 89,000 | 6,630 |
| 1990-09-05 | 730 | 730 | 680 | 700 | 75,000 | 7,000 |
| 1990-09-04 | 730 | 745 | 730 | 730 | 59,000 | 7,300 |
| 1990-09-03 | 745 | 745 | 730 | 735 | 50,000 | 7,350 |
| 1990-08-31 | 730 | 755 | 730 | 755 | 95,000 | 7,550 |
| 1990-08-30 | 730 | 750 | 719 | 730 | 107,000 | 7,300 |
| 1990-08-29 | 750 | 750 | 730 | 730 | 39,000 | 7,300 |
| 1990-08-28 | 740 | 750 | 730 | 750 | 117,000 | 7,500 |
| 1990-08-27 | 730 | 739 | 730 | 730 | 132,000 | 7,300 |
| 1990-08-24 | 745 | 760 | 744 | 744 | 67,000 | 7,440 |
| 1990-08-23 | 790 | 790 | 745 | 749 | 92,000 | 7,490 |
| 1990-08-22 | 780 | 790 | 780 | 790 | 51,000 | 7,900 |
| 1990-08-21 | 811 | 840 | 801 | 840 | 53,000 | 8,400 |
| 1990-08-20 | 800 | 800 | 790 | 790 | 15,000 | 7,900 |
| 1990-08-17 | 851 | 851 | 816 | 816 | 25,000 | 8,160 |
| 1990-08-16 | 860 | 871 | 860 | 860 | 68,000 | 8,600 |
| 1990-08-14 | 780 | 790 | 780 | 780 | 45,000 | 7,800 |
| 1990-08-13 | 810 | 810 | 780 | 780 | 42,000 | 7,800 |
| 1990-08-10 | 811 | 816 | 810 | 810 | 50,000 | 8,100 |
| 1990-08-09 | 810 | 812 | 805 | 810 | 32,000 | 8,100 |
| 1990-08-08 | 801 | 801 | 801 | 801 | 15,000 | 8,010 |
| 1990-08-07 | 850 | 850 | 800 | 800 | 52,000 | 8,000 |
| 1990-08-06 | 899 | 899 | 870 | 870 | 15,000 | 8,700 |
| 1990-08-03 | 900 | 920 | 889 | 900 | 39,000 | 9,000 |
| 1990-08-02 | 921 | 921 | 900 | 900 | 40,000 | 9,000 |
| 1990-08-01 | 950 | 950 | 921 | 921 | 28,000 | 9,210 |
| 1990-07-31 | 940 | 950 | 933 | 933 | 12,000 | 9,330 |
| 1990-07-30 | 930 | 930 | 930 | 930 | 63,000 | 9,300 |
| 1990-07-27 | 970 | 970 | 930 | 930 | 124,000 | 9,300 |
| 1990-07-26 | 941 | 960 | 941 | 950 | 84,000 | 9,500 |
| 1990-07-25 | 951 | 954 | 950 | 951 | 100,000 | 9,510 |
| 1990-07-24 | 954 | 955 | 950 | 950 | 90,000 | 9,500 |
| 1990-07-23 | 990 | 990 | 975 | 975 | 19,000 | 9,750 |
| 1990-07-20 | 980 | 990 | 975 | 975 | 110,000 | 9,750 |
| 1990-07-19 | 970 | 980 | 970 | 975 | 101,000 | 9,750 |
| 1990-07-18 | 950 | 969 | 950 | 969 | 63,000 | 9,690 |
| 1990-07-17 | 950 | 960 | 940 | 950 | 42,000 | 9,500 |
| 1990-07-16 | 945 | 950 | 945 | 950 | 26,000 | 9,500 |
| 1990-07-13 | 910 | 928 | 910 | 910 | 41,000 | 9,100 |
| 1990-07-12 | 910 | 911 | 901 | 910 | 37,000 | 9,100 |
| 1990-07-11 | 910 | 911 | 910 | 910 | 42,000 | 9,100 |
| 1990-07-10 | 900 | 910 | 900 | 910 | 63,000 | 9,100 |
| 1990-07-09 | 906 | 906 | 900 | 905 | 190,000 | 9,050 |
| 1990-07-06 | 903 | 906 | 903 | 906 | 33,000 | 9,060 |
| 1990-07-05 | 903 | 910 | 901 | 903 | 93,000 | 9,030 |
| 1990-07-04 | 901 | 920 | 900 | 902 | 118,000 | 9,020 |
| 1990-07-03 | 930 | 931 | 900 | 900 | 98,000 | 9,000 |
| 1990-07-02 | 920 | 930 | 900 | 930 | 82,000 | 9,300 |
| 1990-06-29 | 915 | 920 | 905 | 910 | 71,000 | 9,100 |
| 1990-06-28 | 945 | 945 | 910 | 910 | 30,000 | 9,100 |
| 1990-06-27 | 920 | 945 | 910 | 945 | 112,000 | 9,450 |
| 1990-06-26 | 940 | 940 | 929 | 930 | 35,000 | 9,300 |
| 1990-06-25 | 960 | 960 | 960 | 960 | 12,000 | 9,600 |
| 1990-06-22 | 949 | 960 | 931 | 960 | 94,000 | 9,600 |
| 1990-06-21 | 949 | 953 | 940 | 949 | 68,000 | 9,490 |
| 1990-06-20 | 949 | 955 | 945 | 955 | 24,000 | 9,550 |
| 1990-06-19 | 975 | 975 | 959 | 959 | 66,000 | 9,590 |
| 1990-06-18 | 982 | 986 | 975 | 975 | 108,000 | 9,750 |
| 1990-06-15 | 982 | 983 | 981 | 982 | 15,000 | 9,820 |
| 1990-06-14 | 995 | 995 | 970 | 970 | 52,000 | 9,700 |
| 1990-06-13 | 990 | 1,000 | 990 | 995 | 85,000 | 9,950 |
| 1990-06-12 | 970 | 989 | 970 | 972 | 16,000 | 9,720 |
| 1990-06-11 | 970 | 991 | 970 | 990 | 25,000 | 9,900 |
| 1990-06-08 | 972 | 990 | 972 | 980 | 75,000 | 9,800 |
| 1990-06-07 | 980 | 999 | 970 | 990 | 81,000 | 9,900 |
| 1990-06-06 | 980 | 985 | 970 | 985 | 31,000 | 9,850 |
| 1990-06-05 | 990 | 990 | 970 | 970 | 40,000 | 9,700 |
| 1990-06-04 | 1,000 | 1,000 | 975 | 975 | 16,000 | 9,750 |
| 1990-06-01 | 980 | 991 | 972 | 990 | 72,000 | 9,900 |
| 1990-05-31 | 990 | 990 | 970 | 980 | 65,000 | 9,800 |
| 1990-05-30 | 1,000 | 1,010 | 990 | 990 | 53,000 | 9,900 |
| 1990-05-29 | 1,010 | 1,020 | 999 | 999 | 22,000 | 9,990 |
| 1990-05-28 | 1,010 | 1,020 | 1,010 | 1,020 | 40,000 | 10,200 |
| 1990-05-25 | 1,000 | 1,010 | 999 | 1,010 | 54,000 | 10,100 |
| 1990-05-24 | 970 | 1,000 | 970 | 1,000 | 51,000 | 10,000 |
| 1990-05-23 | 1,000 | 1,000 | 980 | 980 | 117,000 | 9,800 |
| 1990-05-22 | 1,000 | 1,000 | 985 | 990 | 66,000 | 9,900 |
| 1990-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1990-05-18 | 1,030 | 1,030 | 1,000 | 1,000 | 64,000 | 10,000 |
| 1990-05-17 | 1,010 | 1,030 | 1,010 | 1,010 | 34,000 | 10,100 |
| 1990-05-16 | 1,050 | 1,050 | 1,010 | 1,010 | 45,000 | 10,100 |
| 1990-05-15 | 1,040 | 1,060 | 1,020 | 1,040 | 240,000 | 10,400 |
| 1990-05-14 | 1,000 | 1,050 | 1,000 | 1,040 | 133,000 | 10,400 |
| 1990-05-11 | 960 | 1,010 | 949 | 1,010 | 176,000 | 10,100 |
| 1990-05-10 | 930 | 960 | 930 | 960 | 26,000 | 9,600 |
| 1990-05-09 | 941 | 950 | 930 | 950 | 56,000 | 9,500 |
| 1990-05-08 | 912 | 951 | 912 | 951 | 52,000 | 9,510 |
| 1990-05-07 | 929 | 929 | 920 | 922 | 34,000 | 9,220 |
| 1990-05-02 | 880 | 920 | 880 | 920 | 106,000 | 9,200 |
| 1990-05-01 | 888 | 888 | 880 | 880 | 24,000 | 8,800 |
| 1990-04-27 | 895 | 899 | 885 | 898 | 29,000 | 8,980 |
| 1990-04-26 | 900 | 900 | 890 | 899 | 72,000 | 8,990 |
| 1990-04-25 | 914 | 914 | 890 | 890 | 37,000 | 8,900 |
| 1990-04-24 | 910 | 912 | 891 | 912 | 86,000 | 9,120 |
| 1990-04-23 | 919 | 919 | 900 | 914 | 20,000 | 9,140 |
| 1990-04-20 | 900 | 932 | 900 | 929 | 154,000 | 9,290 |
| 1990-04-19 | 915 | 915 | 890 | 890 | 151,000 | 8,900 |
| 1990-04-18 | 885 | 900 | 880 | 895 | 54,000 | 8,950 |
| 1990-04-17 | 880 | 890 | 880 | 880 | 61,000 | 8,800 |
| 1990-04-16 | 900 | 900 | 890 | 890 | 83,000 | 8,900 |
| 1990-04-13 | 935 | 942 | 915 | 915 | 89,000 | 9,150 |
| 1990-04-12 | 955 | 955 | 950 | 952 | 88,000 | 9,520 |
| 1990-04-11 | 932 | 978 | 930 | 965 | 84,000 | 9,650 |
| 1990-04-10 | 891 | 892 | 885 | 892 | 138,000 | 8,920 |
| 1990-04-09 | 881 | 881 | 881 | 881 | 67,000 | 8,810 |
| 1990-04-06 | 736 | 736 | 736 | 736 | 69,000 | 7,360 |
| 1990-04-05 | 724 | 725 | 720 | 724 | 288,000 | 7,240 |
| 1990-04-04 | 819 | 820 | 811 | 814 | 152,000 | 8,140 |
| 1990-04-03 | 940 | 951 | 930 | 930 | 80,000 | 9,300 |
| 1990-03-30 | 1,030 | 1,060 | 1,030 | 1,030 | 58,000 | 10,300 |
| 1990-03-29 | 1,080 | 1,100 | 1,030 | 1,030 | 66,000 | 10,300 |
| 1990-03-28 | 1,100 | 1,140 | 1,100 | 1,110 | 24,000 | 11,100 |
| 1990-03-27 | 1,090 | 1,160 | 1,090 | 1,160 | 52,000 | 11,600 |
| 1990-03-26 | 1,070 | 1,120 | 1,070 | 1,120 | 57,000 | 11,200 |
| 1990-03-23 | 1,110 | 1,110 | 1,000 | 1,050 | 131,000 | 10,500 |
| 1990-03-22 | 1,020 | 1,030 | 1,020 | 1,030 | 79,000 | 10,300 |
| 1990-03-20 | 1,210 | 1,250 | 1,140 | 1,140 | 84,000 | 11,400 |
| 1990-03-19 | 1,290 | 1,290 | 1,220 | 1,220 | 136,000 | 12,200 |
| 1990-03-16 | 1,310 | 1,310 | 1,280 | 1,290 | 75,000 | 12,900 |
| 1990-03-15 | 1,290 | 1,300 | 1,280 | 1,300 | 49,000 | 13,000 |
| 1990-03-14 | 1,290 | 1,300 | 1,280 | 1,290 | 42,000 | 12,900 |
| 1990-03-13 | 1,300 | 1,300 | 1,280 | 1,300 | 88,000 | 13,000 |
| 1990-03-12 | 1,380 | 1,380 | 1,290 | 1,320 | 92,000 | 13,200 |
| 1990-03-09 | 1,400 | 1,400 | 1,360 | 1,360 | 426,000 | 13,600 |
| 1990-03-08 | 1,320 | 1,390 | 1,320 | 1,380 | 444,000 | 13,800 |
| 1990-03-07 | 1,400 | 1,400 | 1,340 | 1,340 | 487,000 | 13,400 |
| 1990-03-06 | 1,290 | 1,400 | 1,290 | 1,390 | 689,000 | 13,900 |
| 1990-03-05 | 1,310 | 1,310 | 1,290 | 1,300 | 63,000 | 13,000 |
| 1990-03-02 | 1,330 | 1,340 | 1,280 | 1,310 | 208,000 | 13,100 |
| 1990-03-01 | 1,170 | 1,350 | 1,160 | 1,340 | 226,000 | 13,400 |
| 1990-02-28 | 1,130 | 1,160 | 1,130 | 1,150 | 86,000 | 11,500 |
| 1990-02-27 | 1,120 | 1,130 | 1,050 | 1,080 | 106,000 | 10,800 |
| 1990-02-26 | 1,160 | 1,160 | 1,120 | 1,120 | 85,000 | 11,200 |
| 1990-02-23 | 1,170 | 1,180 | 1,150 | 1,160 | 65,000 | 11,600 |
| 1990-02-22 | 1,140 | 1,200 | 1,130 | 1,150 | 120,000 | 11,500 |
| 1990-02-21 | 1,200 | 1,200 | 1,130 | 1,140 | 126,000 | 11,400 |
| 1990-02-20 | 1,230 | 1,230 | 1,200 | 1,210 | 17,000 | 12,100 |
| 1990-02-19 | 1,250 | 1,250 | 1,250 | 1,250 | 19,000 | 12,500 |
| 1990-02-16 | 1,290 | 1,300 | 1,260 | 1,260 | 55,000 | 12,600 |
| 1990-02-15 | 1,280 | 1,290 | 1,280 | 1,290 | 26,000 | 12,900 |
| 1990-02-14 | 1,280 | 1,280 | 1,260 | 1,280 | 56,000 | 12,800 |
| 1990-02-13 | 1,290 | 1,290 | 1,260 | 1,280 | 5,000 | 12,800 |
| 1990-02-09 | 1,290 | 1,300 | 1,280 | 1,280 | 60,000 | 12,800 |
| 1990-02-08 | 1,290 | 1,290 | 1,290 | 1,290 | 27,000 | 12,900 |
| 1990-02-07 | 1,300 | 1,300 | 1,280 | 1,280 | 65,000 | 12,800 |
| 1990-02-06 | 1,300 | 1,300 | 1,290 | 1,300 | 19,000 | 13,000 |
| 1990-02-05 | 1,290 | 1,300 | 1,290 | 1,300 | 37,000 | 13,000 |
| 1990-02-02 | 1,280 | 1,290 | 1,260 | 1,270 | 55,000 | 12,700 |
| 1990-02-01 | 1,280 | 1,290 | 1,270 | 1,280 | 19,000 | 12,800 |
| 1990-01-31 | 1,270 | 1,280 | 1,250 | 1,280 | 43,000 | 12,800 |
| 1990-01-30 | 1,260 | 1,280 | 1,260 | 1,280 | 82,000 | 12,800 |
| 1990-01-29 | 1,270 | 1,290 | 1,230 | 1,260 | 91,000 | 12,600 |
| 1990-01-26 | 1,330 | 1,350 | 1,250 | 1,290 | 143,000 | 12,900 |
| 1990-01-25 | 1,309 | 1,359 | 1,309 | 1,359 | 220,206 | 12,808.70 |
| 1990-01-24 | 1,329 | 1,339 | 1,309 | 1,309 | 123,115 | 12,337.40 |
| 1990-01-23 | 1,349 | 1,349 | 1,329 | 1,329 | 52,049 | 12,525.90 |
| 1990-01-22 | 1,349 | 1,369 | 1,339 | 1,349 | 64,060 | 12,714.40 |
| 1990-01-19 | 1,329 | 1,349 | 1,309 | 1,339 | 81,076 | 12,620.20 |
| 1990-01-18 | 1,379 | 1,399 | 1,359 | 1,359 | 62,058 | 12,808.70 |
| 1990-01-17 | 1,379 | 1,409 | 1,379 | 1,399 | 87,082 | 13,185.70 |
| 1990-01-16 | 1,439 | 1,439 | 1,399 | 1,399 | 94,088 | 13,185.70 |
| 1990-01-12 | 1,449 | 1,459 | 1,439 | 1,439 | 144,135 | 13,562.70 |
| 1990-01-11 | 1,449 | 1,489 | 1,439 | 1,439 | 182,171 | 13,562.70 |
| 1990-01-10 | 1,499 | 1,499 | 1,429 | 1,439 | 155,145 | 13,562.70 |
| 1990-01-09 | 1,509 | 1,519 | 1,479 | 1,479 | 558,523 | 13,939.70 |
| 1990-01-08 | 1,519 | 1,529 | 1,469 | 1,509 | 254,238 | 14,222.40 |
| 1990-01-05 | 1,489 | 1,539 | 1,479 | 1,509 | 1,095,025 | 14,222.40 |
| 1990-01-04 | 1,459 | 1,479 | 1,459 | 1,469 | 364,341 | 13,845.40 |
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
