8361 (株)大垣共立銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 480 | 480 | 475 | 476 | 43,000 | 4,760 |
| 1992-12-29 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1992-12-28 | 513 | 513 | 513 | 513 | 40,000 | 5,130 |
| 1992-12-25 | 509 | 510 | 509 | 510 | 15,000 | 5,100 |
| 1992-12-24 | 513 | 513 | 510 | 510 | 28,000 | 5,100 |
| 1992-12-22 | 512 | 512 | 510 | 510 | 6,000 | 5,100 |
| 1992-12-21 | 510 | 512 | 510 | 512 | 7,000 | 5,120 |
| 1992-12-18 | 513 | 513 | 512 | 512 | 19,000 | 5,120 |
| 1992-12-17 | 505 | 513 | 505 | 513 | 59,000 | 5,130 |
| 1992-12-16 | 500 | 505 | 500 | 505 | 44,000 | 5,050 |
| 1992-12-15 | 495 | 495 | 495 | 495 | 22,000 | 4,950 |
| 1992-12-14 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1992-12-11 | 490 | 495 | 490 | 495 | 77,000 | 4,950 |
| 1992-12-10 | 490 | 490 | 490 | 490 | 13,000 | 4,900 |
| 1992-12-09 | 490 | 490 | 480 | 490 | 8,000 | 4,900 |
| 1992-12-08 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-12-07 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-12-04 | 489 | 490 | 483 | 490 | 4,000 | 4,900 |
| 1992-12-03 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1992-12-02 | 490 | 495 | 490 | 495 | 4,000 | 4,950 |
| 1992-12-01 | 510 | 520 | 500 | 500 | 11,000 | 5,000 |
| 1992-11-30 | 511 | 511 | 510 | 510 | 13,000 | 5,100 |
| 1992-11-27 | 511 | 511 | 509 | 510 | 22,000 | 5,100 |
| 1992-11-26 | 484 | 511 | 480 | 511 | 24,000 | 5,110 |
| 1992-11-25 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-11-24 | 486 | 490 | 480 | 480 | 15,000 | 4,800 |
| 1992-11-20 | 489 | 489 | 486 | 486 | 9,000 | 4,860 |
| 1992-11-19 | 489 | 495 | 489 | 494 | 47,000 | 4,940 |
| 1992-11-18 | 463 | 468 | 463 | 468 | 3,000 | 4,680 |
| 1992-11-17 | 468 | 468 | 463 | 463 | 30,000 | 4,630 |
| 1992-11-16 | 468 | 468 | 468 | 468 | 2,000 | 4,680 |
| 1992-11-13 | 470 | 470 | 464 | 468 | 27,000 | 4,680 |
| 1992-11-12 | 478 | 478 | 465 | 465 | 11,000 | 4,650 |
| 1992-11-11 | 478 | 478 | 478 | 478 | 13,000 | 4,780 |
| 1992-11-10 | 478 | 478 | 478 | 478 | 7,000 | 4,780 |
| 1992-11-09 | 480 | 480 | 478 | 478 | 7,000 | 4,780 |
| 1992-11-06 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1992-11-05 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-11-04 | 478 | 479 | 478 | 479 | 8,000 | 4,790 |
| 1992-11-02 | 479 | 479 | 478 | 478 | 6,000 | 4,780 |
| 1992-10-30 | 480 | 480 | 478 | 478 | 7,000 | 4,780 |
| 1992-10-29 | 483 | 483 | 480 | 480 | 10,000 | 4,800 |
| 1992-10-28 | 484 | 485 | 483 | 483 | 5,000 | 4,830 |
| 1992-10-27 | 490 | 490 | 483 | 485 | 4,000 | 4,850 |
| 1992-10-26 | 500 | 500 | 490 | 490 | 8,000 | 4,900 |
| 1992-10-23 | 504 | 505 | 500 | 505 | 19,000 | 5,050 |
| 1992-10-22 | 504 | 505 | 504 | 504 | 17,000 | 5,040 |
| 1992-10-21 | 503 | 504 | 501 | 504 | 14,000 | 5,040 |
| 1992-10-20 | 500 | 501 | 499 | 501 | 18,000 | 5,010 |
| 1992-10-19 | 499 | 499 | 499 | 499 | 9,000 | 4,990 |
| 1992-10-16 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1992-10-15 | 484 | 490 | 484 | 490 | 6,000 | 4,900 |
| 1992-10-13 | 483 | 483 | 482 | 483 | 8,000 | 4,830 |
| 1992-10-12 | 476 | 481 | 476 | 481 | 10,000 | 4,810 |
| 1992-10-09 | 488 | 488 | 478 | 481 | 20,000 | 4,810 |
| 1992-10-08 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 1992-10-07 | 508 | 508 | 508 | 508 | 12,000 | 5,080 |
| 1992-10-06 | 486 | 486 | 486 | 486 | 10,000 | 4,860 |
| 1992-10-02 | 500 | 500 | 486 | 486 | 27,000 | 4,860 |
| 1992-10-01 | 510 | 513 | 486 | 486 | 30,000 | 4,860 |
| 1992-09-30 | 500 | 513 | 500 | 510 | 13,000 | 5,100 |
| 1992-09-29 | 500 | 502 | 500 | 500 | 12,000 | 5,000 |
| 1992-09-28 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1992-09-25 | 510 | 510 | 500 | 505 | 25,000 | 5,050 |
| 1992-09-24 | 516 | 520 | 505 | 505 | 43,000 | 5,050 |
| 1992-09-22 | 520 | 520 | 510 | 510 | 28,000 | 5,100 |
| 1992-09-21 | 527 | 530 | 505 | 520 | 41,000 | 5,200 |
| 1992-09-18 | 515 | 527 | 515 | 527 | 9,000 | 5,270 |
| 1992-09-17 | 515 | 527 | 514 | 514 | 27,000 | 5,140 |
| 1992-09-16 | 544 | 544 | 510 | 511 | 40,000 | 5,110 |
| 1992-09-14 | 506 | 544 | 506 | 544 | 17,000 | 5,440 |
| 1992-09-11 | 548 | 548 | 501 | 505 | 81,000 | 5,050 |
| 1992-09-10 | 538 | 550 | 538 | 548 | 45,000 | 5,480 |
| 1992-09-09 | 510 | 538 | 510 | 538 | 14,000 | 5,380 |
| 1992-09-08 | 530 | 530 | 525 | 530 | 36,000 | 5,300 |
| 1992-09-07 | 549 | 550 | 530 | 530 | 18,000 | 5,300 |
| 1992-09-04 | 520 | 550 | 520 | 550 | 35,000 | 5,500 |
| 1992-09-03 | 510 | 520 | 510 | 520 | 116,000 | 5,200 |
| 1992-09-02 | 510 | 515 | 510 | 510 | 60,000 | 5,100 |
| 1992-09-01 | 520 | 520 | 520 | 520 | 11,000 | 5,200 |
| 1992-08-31 | 550 | 550 | 548 | 550 | 38,000 | 5,500 |
| 1992-08-28 | 513 | 550 | 513 | 550 | 59,000 | 5,500 |
| 1992-08-27 | 505 | 530 | 505 | 515 | 38,000 | 5,150 |
| 1992-08-26 | 504 | 505 | 504 | 505 | 8,000 | 5,050 |
| 1992-08-25 | 501 | 501 | 488 | 488 | 24,000 | 4,880 |
| 1992-08-24 | 530 | 530 | 519 | 519 | 16,000 | 5,190 |
| 1992-08-21 | 520 | 530 | 520 | 530 | 31,000 | 5,300 |
| 1992-08-20 | 493 | 520 | 493 | 520 | 35,000 | 5,200 |
| 1992-08-19 | 497 | 510 | 493 | 510 | 31,000 | 5,100 |
| 1992-08-18 | 481 | 485 | 481 | 481 | 35,000 | 4,810 |
| 1992-08-17 | 481 | 481 | 480 | 481 | 62,000 | 4,810 |
| 1992-08-14 | 500 | 500 | 480 | 480 | 13,000 | 4,800 |
| 1992-08-13 | 500 | 510 | 499 | 500 | 39,000 | 5,000 |
| 1992-08-12 | 494 | 504 | 490 | 500 | 23,000 | 5,000 |
| 1992-08-11 | 499 | 499 | 491 | 495 | 27,000 | 4,950 |
| 1992-08-10 | 523 | 523 | 523 | 523 | 4,000 | 5,230 |
| 1992-08-07 | 525 | 525 | 525 | 525 | 48,000 | 5,250 |
| 1992-08-06 | 531 | 531 | 528 | 530 | 30,000 | 5,300 |
| 1992-08-05 | 527 | 535 | 527 | 530 | 53,000 | 5,300 |
| 1992-08-04 | 526 | 529 | 520 | 529 | 33,000 | 5,290 |
| 1992-08-03 | 528 | 528 | 528 | 528 | 11,000 | 5,280 |
| 1992-07-31 | 521 | 530 | 520 | 530 | 6,000 | 5,300 |
| 1992-07-30 | 501 | 520 | 501 | 520 | 7,000 | 5,200 |
| 1992-07-29 | 500 | 500 | 490 | 500 | 6,000 | 5,000 |
| 1992-07-28 | 490 | 500 | 485 | 500 | 14,000 | 5,000 |
| 1992-07-27 | 500 | 500 | 500 | 500 | 18,000 | 5,000 |
| 1992-07-24 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1992-07-23 | 490 | 490 | 490 | 490 | 19,000 | 4,900 |
| 1992-07-22 | 498 | 498 | 490 | 490 | 47,000 | 4,900 |
| 1992-07-21 | 491 | 497 | 490 | 497 | 18,000 | 4,970 |
| 1992-07-20 | 490 | 490 | 490 | 490 | 29,000 | 4,900 |
| 1992-07-17 | 530 | 530 | 530 | 530 | 12,000 | 5,300 |
| 1992-07-16 | 540 | 540 | 538 | 538 | 37,000 | 5,380 |
| 1992-07-15 | 540 | 540 | 540 | 540 | 33,000 | 5,400 |
| 1992-07-14 | 540 | 540 | 520 | 520 | 5,000 | 5,200 |
| 1992-07-13 | 515 | 550 | 515 | 550 | 35,000 | 5,500 |
| 1992-07-10 | 525 | 525 | 515 | 525 | 22,000 | 5,250 |
| 1992-07-09 | 525 | 525 | 525 | 525 | 45,000 | 5,250 |
| 1992-07-08 | 506 | 515 | 506 | 515 | 14,000 | 5,150 |
| 1992-07-07 | 516 | 516 | 516 | 516 | 5,000 | 5,160 |
| 1992-07-06 | 518 | 518 | 518 | 518 | 8,000 | 5,180 |
| 1992-07-03 | 521 | 533 | 521 | 521 | 31,000 | 5,210 |
| 1992-07-02 | 500 | 521 | 500 | 521 | 24,000 | 5,210 |
| 1992-07-01 | 495 | 500 | 485 | 500 | 14,000 | 5,000 |
| 1992-06-30 | 485 | 495 | 485 | 495 | 13,000 | 4,950 |
| 1992-06-29 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 1992-06-26 | 495 | 495 | 485 | 485 | 9,000 | 4,850 |
| 1992-06-25 | 486 | 490 | 481 | 490 | 27,000 | 4,900 |
| 1992-06-24 | 480 | 481 | 480 | 481 | 15,000 | 4,810 |
| 1992-06-23 | 475 | 475 | 447 | 447 | 25,000 | 4,470 |
| 1992-06-22 | 491 | 491 | 490 | 490 | 13,000 | 4,900 |
| 1992-06-19 | 485 | 490 | 485 | 490 | 12,000 | 4,900 |
| 1992-06-18 | 485 | 485 | 480 | 480 | 157,000 | 4,800 |
| 1992-06-17 | 485 | 485 | 485 | 485 | 73,000 | 4,850 |
| 1992-06-16 | 480 | 483 | 475 | 483 | 32,000 | 4,830 |
| 1992-06-15 | 490 | 490 | 480 | 480 | 50,000 | 4,800 |
| 1992-06-12 | 511 | 511 | 490 | 490 | 70,000 | 4,900 |
| 1992-06-11 | 500 | 501 | 500 | 501 | 9,000 | 5,010 |
| 1992-06-10 | 500 | 500 | 495 | 495 | 27,000 | 4,950 |
| 1992-06-09 | 500 | 500 | 500 | 500 | 15,000 | 5,000 |
| 1992-06-08 | 500 | 500 | 495 | 495 | 23,000 | 4,950 |
| 1992-06-05 | 504 | 504 | 500 | 500 | 20,000 | 5,000 |
| 1992-06-04 | 510 | 510 | 505 | 505 | 15,000 | 5,050 |
| 1992-06-03 | 517 | 527 | 502 | 502 | 37,000 | 5,020 |
| 1992-06-02 | 515 | 522 | 512 | 512 | 16,000 | 5,120 |
| 1992-06-01 | 530 | 530 | 515 | 515 | 17,000 | 5,150 |
| 1992-05-29 | 520 | 525 | 516 | 525 | 41,000 | 5,250 |
| 1992-05-28 | 531 | 531 | 515 | 520 | 21,000 | 5,200 |
| 1992-05-27 | 548 | 548 | 543 | 543 | 12,000 | 5,430 |
| 1992-05-26 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1992-05-25 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1992-05-22 | 550 | 550 | 540 | 540 | 13,000 | 5,400 |
| 1992-05-21 | 550 | 550 | 549 | 550 | 15,000 | 5,500 |
| 1992-05-20 | 520 | 540 | 520 | 530 | 29,000 | 5,300 |
| 1992-05-19 | 510 | 520 | 510 | 520 | 12,000 | 5,200 |
| 1992-05-18 | 522 | 522 | 510 | 510 | 9,000 | 5,100 |
| 1992-05-15 | 525 | 526 | 518 | 525 | 54,000 | 5,250 |
| 1992-05-14 | 525 | 525 | 525 | 525 | 8,000 | 5,250 |
| 1992-05-13 | 525 | 525 | 525 | 525 | 6,000 | 5,250 |
| 1992-05-12 | 520 | 540 | 520 | 540 | 2,000 | 5,400 |
| 1992-05-11 | 523 | 523 | 520 | 520 | 7,000 | 5,200 |
| 1992-05-08 | 528 | 530 | 513 | 513 | 25,000 | 5,130 |
| 1992-05-07 | 520 | 530 | 520 | 530 | 15,000 | 5,300 |
| 1992-05-06 | 500 | 530 | 500 | 520 | 28,000 | 5,200 |
| 1992-05-01 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1992-04-30 | 520 | 520 | 520 | 520 | 9,000 | 5,200 |
| 1992-04-28 | 510 | 520 | 510 | 520 | 17,000 | 5,200 |
| 1992-04-27 | 536 | 536 | 520 | 520 | 17,000 | 5,200 |
| 1992-04-24 | 539 | 539 | 539 | 539 | 11,000 | 5,390 |
| 1992-04-23 | 495 | 495 | 493 | 493 | 23,000 | 4,930 |
| 1992-04-22 | 491 | 495 | 490 | 495 | 14,000 | 4,950 |
| 1992-04-21 | 510 | 510 | 486 | 486 | 38,000 | 4,860 |
| 1992-04-20 | 520 | 525 | 510 | 525 | 52,000 | 5,250 |
| 1992-04-17 | 525 | 526 | 525 | 525 | 34,000 | 5,250 |
| 1992-04-16 | 521 | 522 | 521 | 521 | 13,000 | 5,210 |
| 1992-04-15 | 513 | 521 | 513 | 521 | 12,000 | 5,210 |
| 1992-04-14 | 510 | 512 | 506 | 512 | 19,000 | 5,120 |
| 1992-04-13 | 510 | 520 | 500 | 510 | 65,000 | 5,100 |
| 1992-04-10 | 495 | 511 | 495 | 501 | 27,000 | 5,010 |
| 1992-04-09 | 495 | 501 | 480 | 485 | 78,000 | 4,850 |
| 1992-04-08 | 502 | 502 | 490 | 490 | 98,000 | 4,900 |
| 1992-04-07 | 530 | 530 | 501 | 504 | 51,000 | 5,040 |
| 1992-04-06 | 551 | 555 | 540 | 550 | 32,000 | 5,500 |
| 1992-04-03 | 535 | 550 | 535 | 550 | 106,000 | 5,500 |
| 1992-03-31 | 655 | 655 | 655 | 655 | 9,000 | 6,550 |
| 1992-03-30 | 665 | 665 | 655 | 665 | 47,000 | 6,650 |
| 1992-03-27 | 669 | 669 | 669 | 669 | 21,000 | 6,690 |
| 1992-03-26 | 669 | 669 | 669 | 669 | 15,000 | 6,690 |
| 1992-03-25 | 650 | 669 | 650 | 669 | 20,000 | 6,690 |
| 1992-03-24 | 670 | 670 | 649 | 650 | 1,033,000 | 6,500 |
| 1992-03-23 | 670 | 675 | 669 | 670 | 21,000 | 6,700 |
| 1992-03-19 | 646 | 660 | 645 | 660 | 63,000 | 6,600 |
| 1992-03-18 | 642 | 650 | 631 | 645 | 63,000 | 6,450 |
| 1992-03-17 | 630 | 650 | 620 | 642 | 331,000 | 6,420 |
| 1992-03-16 | 630 | 631 | 610 | 630 | 1,045,000 | 6,300 |
| 1992-03-13 | 630 | 633 | 630 | 630 | 100,000 | 6,300 |
| 1992-03-12 | 651 | 651 | 630 | 630 | 15,000 | 6,300 |
| 1992-03-11 | 641 | 641 | 641 | 641 | 2,000 | 6,410 |
| 1992-03-10 | 610 | 620 | 610 | 611 | 25,000 | 6,110 |
| 1992-03-09 | 620 | 620 | 610 | 610 | 29,000 | 6,100 |
| 1992-03-06 | 600 | 600 | 600 | 600 | 22,000 | 6,000 |
| 1992-03-05 | 630 | 630 | 620 | 620 | 12,000 | 6,200 |
| 1992-03-04 | 645 | 645 | 644 | 644 | 915,000 | 6,440 |
| 1992-03-03 | 679 | 679 | 672 | 672 | 6,000 | 6,720 |
| 1992-03-02 | 680 | 680 | 670 | 670 | 6,000 | 6,700 |
| 1992-02-28 | 671 | 671 | 670 | 670 | 21,000 | 6,700 |
| 1992-02-27 | 670 | 680 | 670 | 670 | 14,000 | 6,700 |
| 1992-02-26 | 665 | 670 | 665 | 670 | 13,000 | 6,700 |
| 1992-02-25 | 656 | 670 | 656 | 670 | 6,000 | 6,700 |
| 1992-02-24 | 646 | 646 | 646 | 646 | 2,000 | 6,460 |
| 1992-02-21 | 631 | 645 | 631 | 645 | 12,000 | 6,450 |
| 1992-02-20 | 621 | 631 | 621 | 631 | 15,000 | 6,310 |
| 1992-02-19 | 620 | 620 | 620 | 620 | 13,000 | 6,200 |
| 1992-02-18 | 621 | 625 | 620 | 620 | 20,000 | 6,200 |
| 1992-02-17 | 620 | 620 | 620 | 620 | 18,000 | 6,200 |
| 1992-02-14 | 645 | 645 | 624 | 624 | 77,000 | 6,240 |
| 1992-02-13 | 650 | 650 | 645 | 645 | 45,000 | 6,450 |
| 1992-02-12 | 665 | 665 | 645 | 645 | 73,000 | 6,450 |
| 1992-02-10 | 670 | 670 | 665 | 665 | 17,000 | 6,650 |
| 1992-02-07 | 651 | 660 | 651 | 660 | 2,000 | 6,600 |
| 1992-02-05 | 645 | 650 | 645 | 650 | 19,000 | 6,500 |
| 1992-02-04 | 640 | 650 | 630 | 635 | 58,000 | 6,350 |
| 1992-02-03 | 650 | 655 | 640 | 640 | 55,000 | 6,400 |
| 1992-01-31 | 644 | 650 | 643 | 650 | 67,000 | 6,500 |
| 1992-01-30 | 650 | 651 | 643 | 643 | 17,000 | 6,430 |
| 1992-01-29 | 652 | 652 | 640 | 650 | 38,000 | 6,500 |
| 1992-01-28 | 652 | 652 | 651 | 651 | 29,000 | 6,510 |
| 1992-01-27 | 657 | 657 | 651 | 651 | 14,000 | 6,510 |
| 1992-01-24 | 698 | 698 | 667 | 667 | 22,000 | 6,670 |
| 1992-01-23 | 700 | 700 | 695 | 699 | 17,000 | 6,990 |
| 1992-01-22 | 670 | 700 | 670 | 699 | 57,000 | 6,990 |
| 1992-01-21 | 677 | 677 | 670 | 670 | 11,000 | 6,700 |
| 1992-01-20 | 651 | 651 | 651 | 651 | 27,000 | 6,510 |
| 1992-01-17 | 651 | 651 | 651 | 651 | 27,000 | 6,510 |
| 1992-01-16 | 650 | 651 | 650 | 651 | 24,000 | 6,510 |
| 1992-01-14 | 640 | 650 | 640 | 650 | 35,000 | 6,500 |
| 1992-01-13 | 660 | 660 | 650 | 650 | 88,000 | 6,500 |
| 1992-01-10 | 670 | 670 | 670 | 670 | 50,000 | 6,700 |
| 1992-01-09 | 690 | 690 | 670 | 670 | 16,000 | 6,700 |
| 1992-01-07 | 718 | 718 | 715 | 715 | 7,000 | 7,150 |
| 1992-01-06 | 719 | 720 | 715 | 715 | 25,000 | 7,150 |
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
