8361 (株)大垣共立銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 700 | 709 | 699 | 709 | 11,000 | 7,090 |
| 1991-12-27 | 690 | 690 | 690 | 690 | 7,000 | 6,900 |
| 1991-12-26 | 700 | 710 | 699 | 705 | 27,000 | 7,050 |
| 1991-12-25 | 690 | 700 | 690 | 700 | 30,000 | 7,000 |
| 1991-12-24 | 693 | 693 | 692 | 692 | 15,000 | 6,920 |
| 1991-12-20 | 690 | 719 | 690 | 692 | 10,000 | 6,920 |
| 1991-12-19 | 690 | 700 | 690 | 690 | 17,000 | 6,900 |
| 1991-12-18 | 697 | 697 | 690 | 690 | 16,000 | 6,900 |
| 1991-12-17 | 700 | 710 | 690 | 700 | 38,000 | 7,000 |
| 1991-12-16 | 692 | 700 | 692 | 700 | 17,000 | 7,000 |
| 1991-12-13 | 690 | 690 | 670 | 690 | 38,000 | 6,900 |
| 1991-12-12 | 680 | 680 | 680 | 680 | 18,000 | 6,800 |
| 1991-12-11 | 671 | 680 | 670 | 680 | 50,000 | 6,800 |
| 1991-12-10 | 690 | 690 | 678 | 678 | 20,000 | 6,780 |
| 1991-12-09 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1991-12-06 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-12-05 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1991-12-04 | 678 | 678 | 678 | 678 | 15,000 | 6,780 |
| 1991-12-03 | 680 | 681 | 678 | 678 | 22,000 | 6,780 |
| 1991-12-02 | 689 | 689 | 679 | 679 | 34,000 | 6,790 |
| 1991-11-29 | 700 | 700 | 699 | 699 | 26,000 | 6,990 |
| 1991-11-28 | 709 | 709 | 709 | 709 | 6,000 | 7,090 |
| 1991-11-27 | 710 | 710 | 709 | 709 | 6,000 | 7,090 |
| 1991-11-26 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1991-11-25 | 675 | 675 | 674 | 674 | 23,000 | 6,740 |
| 1991-11-22 | 671 | 675 | 671 | 675 | 32,000 | 6,750 |
| 1991-11-21 | 670 | 670 | 668 | 668 | 8,000 | 6,680 |
| 1991-11-20 | 670 | 670 | 660 | 666 | 32,000 | 6,660 |
| 1991-11-19 | 699 | 700 | 680 | 680 | 25,000 | 6,800 |
| 1991-11-18 | 700 | 700 | 700 | 700 | 30,000 | 7,000 |
| 1991-11-15 | 703 | 708 | 700 | 700 | 84,000 | 7,000 |
| 1991-11-14 | 705 | 710 | 701 | 701 | 47,000 | 7,010 |
| 1991-11-13 | 704 | 706 | 704 | 704 | 35,000 | 7,040 |
| 1991-11-12 | 705 | 706 | 700 | 700 | 40,000 | 7,000 |
| 1991-11-11 | 708 | 708 | 705 | 705 | 56,000 | 7,050 |
| 1991-11-08 | 709 | 709 | 708 | 708 | 15,000 | 7,080 |
| 1991-11-07 | 710 | 710 | 709 | 710 | 29,000 | 7,100 |
| 1991-11-06 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 1991-11-05 | 710 | 720 | 710 | 720 | 39,000 | 7,200 |
| 1991-11-01 | 708 | 710 | 708 | 710 | 29,000 | 7,100 |
| 1991-10-31 | 706 | 710 | 706 | 710 | 13,000 | 7,100 |
| 1991-10-30 | 720 | 720 | 710 | 710 | 11,000 | 7,100 |
| 1991-10-29 | 706 | 706 | 706 | 706 | 2,000 | 7,060 |
| 1991-10-28 | 702 | 720 | 702 | 705 | 67,000 | 7,050 |
| 1991-10-25 | 710 | 710 | 702 | 710 | 7,000 | 7,100 |
| 1991-10-24 | 700 | 710 | 700 | 710 | 29,000 | 7,100 |
| 1991-10-23 | 712 | 720 | 702 | 720 | 3,000 | 7,200 |
| 1991-10-22 | 700 | 720 | 700 | 702 | 25,000 | 7,020 |
| 1991-10-21 | 710 | 710 | 710 | 710 | 27,000 | 7,100 |
| 1991-10-18 | 705 | 715 | 705 | 705 | 12,000 | 7,050 |
| 1991-10-17 | 705 | 720 | 705 | 720 | 7,000 | 7,200 |
| 1991-10-16 | 719 | 719 | 700 | 700 | 37,000 | 7,000 |
| 1991-10-15 | 710 | 725 | 700 | 725 | 40,000 | 7,250 |
| 1991-10-14 | 709 | 710 | 709 | 710 | 5,000 | 7,100 |
| 1991-10-11 | 705 | 705 | 700 | 700 | 19,000 | 7,000 |
| 1991-10-09 | 710 | 710 | 700 | 705 | 19,000 | 7,050 |
| 1991-10-08 | 720 | 725 | 710 | 710 | 24,000 | 7,100 |
| 1991-10-07 | 740 | 740 | 710 | 720 | 64,000 | 7,200 |
| 1991-10-04 | 736 | 740 | 735 | 740 | 34,000 | 7,400 |
| 1991-10-03 | 735 | 735 | 735 | 735 | 14,000 | 7,350 |
| 1991-10-02 | 740 | 740 | 735 | 735 | 56,000 | 7,350 |
| 1991-10-01 | 744 | 744 | 740 | 740 | 36,000 | 7,400 |
| 1991-09-30 | 744 | 747 | 744 | 747 | 24,000 | 7,470 |
| 1991-09-27 | 747 | 747 | 747 | 747 | 2,000 | 7,470 |
| 1991-09-26 | 747 | 747 | 740 | 747 | 45,000 | 7,470 |
| 1991-09-25 | 730 | 750 | 720 | 750 | 41,000 | 7,500 |
| 1991-09-24 | 734 | 739 | 720 | 734 | 33,000 | 7,340 |
| 1991-09-20 | 720 | 734 | 720 | 734 | 35,000 | 7,340 |
| 1991-09-19 | 725 | 733 | 725 | 729 | 107,000 | 7,290 |
| 1991-09-18 | 725 | 730 | 725 | 730 | 56,000 | 7,300 |
| 1991-09-17 | 729 | 729 | 720 | 725 | 43,000 | 7,250 |
| 1991-09-13 | 730 | 730 | 720 | 729 | 143,000 | 7,290 |
| 1991-09-12 | 720 | 723 | 720 | 720 | 22,000 | 7,200 |
| 1991-09-11 | 720 | 725 | 720 | 720 | 59,000 | 7,200 |
| 1991-09-10 | 708 | 725 | 708 | 723 | 25,000 | 7,230 |
| 1991-09-09 | 700 | 710 | 699 | 710 | 92,000 | 7,100 |
| 1991-09-06 | 690 | 710 | 690 | 710 | 98,000 | 7,100 |
| 1991-09-05 | 690 | 700 | 690 | 700 | 28,000 | 7,000 |
| 1991-09-04 | 680 | 700 | 680 | 700 | 20,000 | 7,000 |
| 1991-09-03 | 680 | 680 | 679 | 680 | 21,000 | 6,800 |
| 1991-09-02 | 678 | 680 | 670 | 680 | 111,000 | 6,800 |
| 1991-08-30 | 670 | 678 | 660 | 678 | 91,000 | 6,780 |
| 1991-08-29 | 670 | 675 | 670 | 675 | 41,000 | 6,750 |
| 1991-08-28 | 655 | 670 | 655 | 670 | 14,000 | 6,700 |
| 1991-08-27 | 640 | 652 | 640 | 650 | 31,000 | 6,500 |
| 1991-08-26 | 660 | 665 | 650 | 650 | 40,000 | 6,500 |
| 1991-08-23 | 665 | 675 | 665 | 665 | 37,000 | 6,650 |
| 1991-08-22 | 642 | 680 | 642 | 665 | 106,000 | 6,650 |
| 1991-08-21 | 650 | 650 | 640 | 640 | 104,000 | 6,400 |
| 1991-08-20 | 650 | 655 | 640 | 650 | 33,000 | 6,500 |
| 1991-08-19 | 675 | 675 | 660 | 660 | 28,000 | 6,600 |
| 1991-08-16 | 681 | 681 | 670 | 679 | 53,000 | 6,790 |
| 1991-08-15 | 678 | 681 | 678 | 681 | 16,000 | 6,810 |
| 1991-08-14 | 680 | 680 | 670 | 678 | 58,000 | 6,780 |
| 1991-08-13 | 680 | 680 | 671 | 673 | 91,000 | 6,730 |
| 1991-08-12 | 681 | 685 | 680 | 684 | 41,000 | 6,840 |
| 1991-08-09 | 675 | 683 | 675 | 680 | 18,000 | 6,800 |
| 1991-08-08 | 682 | 693 | 681 | 681 | 95,000 | 6,810 |
| 1991-08-07 | 691 | 695 | 680 | 684 | 103,000 | 6,840 |
| 1991-08-06 | 681 | 694 | 681 | 681 | 42,000 | 6,810 |
| 1991-08-05 | 698 | 698 | 695 | 695 | 19,000 | 6,950 |
| 1991-08-02 | 700 | 700 | 699 | 699 | 25,000 | 6,990 |
| 1991-08-01 | 682 | 700 | 682 | 700 | 50,000 | 7,000 |
| 1991-07-31 | 710 | 710 | 700 | 700 | 46,000 | 7,000 |
| 1991-07-30 | 700 | 710 | 695 | 710 | 63,000 | 7,100 |
| 1991-07-29 | 700 | 706 | 700 | 706 | 53,000 | 7,060 |
| 1991-07-26 | 695 | 700 | 695 | 700 | 63,000 | 7,000 |
| 1991-07-25 | 699 | 700 | 685 | 695 | 92,000 | 6,950 |
| 1991-07-24 | 680 | 699 | 680 | 699 | 25,000 | 6,990 |
| 1991-07-23 | 675 | 690 | 675 | 690 | 16,000 | 6,900 |
| 1991-07-22 | 691 | 691 | 675 | 680 | 17,000 | 6,800 |
| 1991-07-19 | 693 | 693 | 680 | 690 | 106,000 | 6,900 |
| 1991-07-18 | 691 | 691 | 686 | 690 | 55,000 | 6,900 |
| 1991-07-17 | 711 | 711 | 691 | 691 | 81,000 | 6,910 |
| 1991-07-16 | 720 | 725 | 701 | 701 | 31,000 | 7,010 |
| 1991-07-15 | 705 | 720 | 700 | 720 | 29,000 | 7,200 |
| 1991-07-12 | 711 | 711 | 705 | 705 | 20,000 | 7,050 |
| 1991-07-11 | 720 | 720 | 710 | 710 | 14,000 | 7,100 |
| 1991-07-10 | 719 | 721 | 719 | 720 | 34,000 | 7,200 |
| 1991-07-09 | 715 | 720 | 715 | 720 | 51,000 | 7,200 |
| 1991-07-08 | 730 | 730 | 713 | 725 | 14,000 | 7,250 |
| 1991-07-05 | 745 | 745 | 721 | 730 | 23,000 | 7,300 |
| 1991-07-04 | 736 | 736 | 731 | 735 | 20,000 | 7,350 |
| 1991-07-03 | 749 | 750 | 736 | 736 | 8,000 | 7,360 |
| 1991-07-02 | 759 | 759 | 758 | 759 | 8,000 | 7,590 |
| 1991-07-01 | 754 | 770 | 754 | 770 | 42,000 | 7,700 |
| 1991-06-28 | 750 | 755 | 731 | 755 | 27,000 | 7,550 |
| 1991-06-27 | 755 | 755 | 750 | 755 | 10,000 | 7,550 |
| 1991-06-26 | 737 | 765 | 737 | 765 | 51,000 | 7,650 |
| 1991-06-25 | 750 | 750 | 731 | 740 | 39,000 | 7,400 |
| 1991-06-24 | 760 | 760 | 750 | 750 | 15,000 | 7,500 |
| 1991-06-21 | 760 | 760 | 750 | 750 | 34,000 | 7,500 |
| 1991-06-20 | 740 | 760 | 740 | 760 | 35,000 | 7,600 |
| 1991-06-19 | 730 | 740 | 730 | 740 | 43,000 | 7,400 |
| 1991-06-18 | 765 | 765 | 735 | 735 | 73,000 | 7,350 |
| 1991-06-17 | 741 | 741 | 735 | 735 | 22,000 | 7,350 |
| 1991-06-14 | 730 | 750 | 730 | 740 | 168,000 | 7,400 |
| 1991-06-13 | 760 | 765 | 750 | 765 | 39,000 | 7,650 |
| 1991-06-12 | 790 | 790 | 765 | 765 | 46,000 | 7,650 |
| 1991-06-11 | 760 | 789 | 760 | 780 | 53,000 | 7,800 |
| 1991-06-10 | 785 | 785 | 765 | 765 | 41,000 | 7,650 |
| 1991-06-07 | 763 | 789 | 763 | 785 | 42,000 | 7,850 |
| 1991-06-06 | 785 | 785 | 771 | 771 | 56,000 | 7,710 |
| 1991-06-05 | 785 | 790 | 775 | 775 | 49,000 | 7,750 |
| 1991-06-04 | 790 | 790 | 775 | 790 | 51,000 | 7,900 |
| 1991-06-03 | 789 | 789 | 775 | 781 | 55,000 | 7,810 |
| 1991-05-31 | 770 | 780 | 757 | 780 | 60,000 | 7,800 |
| 1991-05-30 | 770 | 777 | 765 | 770 | 48,000 | 7,700 |
| 1991-05-29 | 773 | 773 | 760 | 770 | 51,000 | 7,700 |
| 1991-05-28 | 770 | 770 | 760 | 770 | 26,000 | 7,700 |
| 1991-05-27 | 765 | 770 | 761 | 761 | 58,000 | 7,610 |
| 1991-05-24 | 760 | 770 | 760 | 763 | 62,000 | 7,630 |
| 1991-05-23 | 780 | 780 | 760 | 770 | 34,000 | 7,700 |
| 1991-05-22 | 750 | 760 | 750 | 760 | 76,000 | 7,600 |
| 1991-05-21 | 750 | 750 | 740 | 750 | 28,000 | 7,500 |
| 1991-05-20 | 779 | 779 | 750 | 750 | 36,000 | 7,500 |
| 1991-05-17 | 765 | 780 | 760 | 765 | 35,000 | 7,650 |
| 1991-05-16 | 775 | 775 | 765 | 765 | 31,000 | 7,650 |
| 1991-05-15 | 790 | 790 | 780 | 780 | 103,000 | 7,800 |
| 1991-05-14 | 765 | 785 | 759 | 780 | 68,000 | 7,800 |
| 1991-05-13 | 760 | 768 | 750 | 758 | 44,000 | 7,580 |
| 1991-05-10 | 755 | 760 | 750 | 760 | 78,000 | 7,600 |
| 1991-05-09 | 740 | 755 | 730 | 755 | 59,000 | 7,550 |
| 1991-05-08 | 720 | 730 | 720 | 730 | 17,000 | 7,300 |
| 1991-05-07 | 720 | 720 | 705 | 705 | 67,000 | 7,050 |
| 1991-05-02 | 700 | 710 | 700 | 710 | 138,000 | 7,100 |
| 1991-05-01 | 720 | 720 | 710 | 710 | 14,000 | 7,100 |
| 1991-04-30 | 706 | 716 | 706 | 710 | 11,000 | 7,100 |
| 1991-04-26 | 720 | 720 | 705 | 705 | 35,000 | 7,050 |
| 1991-04-25 | 719 | 720 | 710 | 720 | 35,000 | 7,200 |
| 1991-04-24 | 730 | 730 | 720 | 720 | 34,000 | 7,200 |
| 1991-04-23 | 720 | 720 | 720 | 720 | 16,000 | 7,200 |
| 1991-04-22 | 730 | 740 | 720 | 720 | 158,000 | 7,200 |
| 1991-04-19 | 730 | 730 | 730 | 730 | 21,000 | 7,300 |
| 1991-04-18 | 730 | 730 | 730 | 730 | 16,000 | 7,300 |
| 1991-04-17 | 746 | 760 | 740 | 760 | 53,000 | 7,600 |
| 1991-04-16 | 734 | 746 | 731 | 746 | 47,000 | 7,460 |
| 1991-04-15 | 755 | 755 | 744 | 744 | 20,000 | 7,440 |
| 1991-04-12 | 750 | 750 | 730 | 730 | 34,000 | 7,300 |
| 1991-04-11 | 754 | 754 | 744 | 744 | 26,000 | 7,440 |
| 1991-04-10 | 743 | 744 | 730 | 744 | 54,000 | 7,440 |
| 1991-04-09 | 760 | 760 | 744 | 744 | 56,000 | 7,440 |
| 1991-04-08 | 760 | 770 | 760 | 770 | 41,000 | 7,700 |
| 1991-04-05 | 770 | 770 | 760 | 760 | 16,000 | 7,600 |
| 1991-04-04 | 771 | 771 | 770 | 770 | 22,000 | 7,700 |
| 1991-04-03 | 770 | 772 | 770 | 772 | 31,000 | 7,720 |
| 1991-04-02 | 774 | 774 | 772 | 772 | 6,000 | 7,720 |
| 1991-04-01 | 763 | 780 | 763 | 775 | 18,000 | 7,750 |
| 1991-03-29 | 750 | 765 | 740 | 765 | 26,000 | 7,650 |
| 1991-03-28 | 764 | 764 | 750 | 750 | 17,000 | 7,500 |
| 1991-03-27 | 764 | 764 | 764 | 764 | 15,000 | 7,640 |
| 1991-03-26 | 788 | 795 | 780 | 790 | 35,000 | 7,900 |
| 1991-03-25 | 790 | 800 | 786 | 800 | 91,000 | 8,000 |
| 1991-03-22 | 781 | 790 | 781 | 790 | 56,000 | 7,900 |
| 1991-03-20 | 800 | 800 | 781 | 781 | 97,000 | 7,810 |
| 1991-03-19 | 780 | 810 | 775 | 805 | 286,000 | 8,050 |
| 1991-03-18 | 760 | 775 | 760 | 775 | 132,000 | 7,750 |
| 1991-03-15 | 730 | 755 | 730 | 750 | 121,000 | 7,500 |
| 1991-03-14 | 720 | 735 | 720 | 728 | 38,000 | 7,280 |
| 1991-03-13 | 720 | 730 | 720 | 725 | 35,000 | 7,250 |
| 1991-03-12 | 725 | 726 | 720 | 720 | 23,000 | 7,200 |
| 1991-03-11 | 729 | 729 | 710 | 725 | 52,000 | 7,250 |
| 1991-03-08 | 700 | 730 | 700 | 730 | 122,000 | 7,300 |
| 1991-03-07 | 730 | 730 | 729 | 730 | 42,000 | 7,300 |
| 1991-03-06 | 730 | 730 | 729 | 730 | 56,000 | 7,300 |
| 1991-03-05 | 739 | 740 | 729 | 730 | 39,000 | 7,300 |
| 1991-03-04 | 720 | 740 | 720 | 740 | 111,000 | 7,400 |
| 1991-03-01 | 710 | 730 | 709 | 730 | 96,000 | 7,300 |
| 1991-02-28 | 702 | 715 | 702 | 715 | 47,000 | 7,150 |
| 1991-02-27 | 717 | 717 | 690 | 702 | 27,000 | 7,020 |
| 1991-02-26 | 721 | 721 | 700 | 718 | 31,000 | 7,180 |
| 1991-02-25 | 711 | 720 | 710 | 720 | 42,000 | 7,200 |
| 1991-02-22 | 720 | 721 | 699 | 700 | 43,000 | 7,000 |
| 1991-02-21 | 738 | 739 | 720 | 720 | 23,000 | 7,200 |
| 1991-02-20 | 720 | 740 | 720 | 739 | 56,000 | 7,390 |
| 1991-02-19 | 720 | 740 | 720 | 740 | 79,000 | 7,400 |
| 1991-02-18 | 730 | 740 | 730 | 740 | 106,000 | 7,400 |
| 1991-02-15 | 735 | 735 | 715 | 730 | 39,000 | 7,300 |
| 1991-02-14 | 739 | 739 | 725 | 737 | 102,000 | 7,370 |
| 1991-02-13 | 731 | 736 | 730 | 730 | 46,000 | 7,300 |
| 1991-02-12 | 740 | 740 | 720 | 725 | 29,000 | 7,250 |
| 1991-02-08 | 710 | 721 | 709 | 720 | 135,000 | 7,200 |
| 1991-02-07 | 705 | 710 | 700 | 710 | 33,000 | 7,100 |
| 1991-02-06 | 680 | 690 | 680 | 690 | 17,000 | 6,900 |
| 1991-02-05 | 676 | 700 | 676 | 700 | 9,000 | 7,000 |
| 1991-02-04 | 662 | 662 | 662 | 662 | 10,000 | 6,620 |
| 1991-02-01 | 670 | 670 | 661 | 665 | 23,000 | 6,650 |
| 1991-01-31 | 680 | 680 | 670 | 670 | 21,000 | 6,700 |
| 1991-01-30 | 680 | 685 | 670 | 680 | 28,000 | 6,800 |
| 1991-01-29 | 700 | 700 | 695 | 695 | 31,000 | 6,950 |
| 1991-01-28 | 701 | 702 | 695 | 695 | 21,000 | 6,950 |
| 1991-01-25 | 720 | 735 | 710 | 711 | 69,000 | 7,110 |
| 1991-01-24 | 695 | 725 | 695 | 725 | 106,000 | 7,250 |
| 1991-01-23 | 695 | 705 | 695 | 705 | 103,000 | 7,050 |
| 1991-01-22 | 700 | 705 | 691 | 691 | 9,000 | 6,910 |
| 1991-01-21 | 706 | 715 | 700 | 715 | 28,000 | 7,150 |
| 1991-01-18 | 690 | 725 | 690 | 725 | 97,000 | 7,250 |
| 1991-01-17 | 710 | 710 | 700 | 710 | 41,000 | 7,100 |
| 1991-01-16 | 695 | 700 | 685 | 700 | 42,000 | 7,000 |
| 1991-01-14 | 700 | 700 | 690 | 700 | 37,000 | 7,000 |
| 1991-01-11 | 682 | 700 | 682 | 700 | 68,000 | 7,000 |
| 1991-01-10 | 690 | 700 | 680 | 685 | 59,000 | 6,850 |
| 1991-01-09 | 680 | 700 | 660 | 700 | 57,000 | 7,000 |
| 1991-01-08 | 700 | 700 | 685 | 690 | 35,000 | 6,900 |
| 1991-01-07 | 682 | 700 | 682 | 700 | 303,000 | 7,000 |
| 1991-01-04 | 692 | 692 | 671 | 692 | 25,000 | 6,920 |
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
