1. HOME >
  2. 株価時系列 >
  3. 8361 >
  4. 1993年

8361 (株)大垣共立銀行 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3052053951951935,0005,190
1993-12-2951952051952017,0005,200
1993-12-2851951951851915,0005,190
1993-12-2752052052052015,0005,200
1993-12-2452352552052028,0005,200
1993-12-2252552652152116,0005,210
1993-12-2152352652052523,0005,250
1993-12-2055055052052088,0005,200
1993-12-1754954952154520,0005,450
1993-12-1653954352054349,0005,430
1993-12-1551951951951910,0005,190
1993-12-1454955054954936,0005,490
1993-12-135495495495492,0005,490
1993-12-10511550511550104,0005,500
1993-12-0954055054054173,0005,410
1993-12-0853154053054080,0005,400
1993-12-0753053153053055,0005,300
1993-12-0653653651051026,0005,100
1993-12-0354154152052522,0005,250
1993-12-0255555555055037,0005,500
1993-12-0153554452054423,0005,440
1993-11-3053054053053234,0005,320
1993-11-2957557554954924,0005,490
1993-11-2658359958058036,0005,800
1993-11-2556258056158036,0005,800
1993-11-2456058056056044,0005,600
1993-11-2261061060060012,0006,000
1993-11-1960861060261024,0006,100
1993-11-1861061060761023,0006,100
1993-11-1759059059059017,0005,900
1993-11-1660060059059013,0005,900
1993-11-1561161160060028,0006,000
1993-11-12611621611611115,0006,110
1993-11-116026076016012,328,0006,010
1993-11-106006106006022,332,0006,020
1993-11-0960960960060030,0006,000
1993-11-086106106096095,0006,090
1993-11-0564364461061020,0006,100
1993-11-0463265063265029,0006,500
1993-11-0262963062963019,0006,300
1993-11-0162162161261229,0006,120
1993-10-2961162061061117,0006,110
1993-10-286306306306301,0006,300
1993-10-2765065064064017,0006,400
1993-10-266506506466468,0006,460
1993-10-2565165165165118,0006,510
1993-10-2265065564865528,0006,550
1993-10-2165065565065523,0006,550
1993-10-2064765064565077,0006,500
1993-10-1964964964764713,0006,470
1993-10-1864964964964915,0006,490
1993-10-1563965063965028,0006,500
1993-10-1464064063464028,0006,400
1993-10-1364064064064015,0006,400
1993-10-1264064064064012,0006,400
1993-10-0865065065065023,0006,500
1993-10-076506506406408,0006,400
1993-10-0665766565566044,0006,600
1993-10-0565566065566029,0006,600
1993-10-0466066065065523,0006,550
1993-10-0165065564365524,0006,550
1993-09-3064465064465059,0006,500
1993-09-2962963562563546,0006,350
1993-09-2864064063963910,0006,390
1993-09-2764564564464410,0006,440
1993-09-246356496356493,0006,490
1993-09-2263963963163522,0006,350
1993-09-2163965063065038,0006,500
1993-09-2065065665065040,0006,500
1993-09-176506506506505,0006,500
1993-09-166646646506509,0006,500
1993-09-1466466566466521,0006,650
1993-09-1365266865266514,0006,650
1993-09-1063563763563740,0006,370
1993-09-0965065065065014,0006,500
1993-09-086516556516556,0006,550
1993-09-076526526506519,0006,510
1993-09-0666466565566014,0006,600
1993-09-0366867066566525,0006,650
1993-09-0266066866066815,0006,680
1993-09-0166066565065038,0006,500
1993-08-3165666865666036,0006,600
1993-08-3065566565565524,0006,550
1993-08-2766067064666580,0006,650
1993-08-266606606606606,0006,600
1993-08-2566066066066023,0006,600
1993-08-2466067066066025,0006,600
1993-08-2367067067067044,0006,700
1993-08-2067067067067036,0006,700
1993-08-1967667967067031,0006,700
1993-08-186766766766769,0006,760
1993-08-1767967966466419,0006,640
1993-08-1666967966967918,0006,790
1993-08-136796796796791,0006,790
1993-08-1267568067568081,0006,800
1993-08-1167567567067122,0006,710
1993-08-1067567567067518,0006,750
1993-08-0966067066066562,0006,650
1993-08-0666466565566013,0006,600
1993-08-0567567566266249,0006,620
1993-08-04665670661670103,0006,700
1993-08-0367067565666555,0006,650
1993-08-0268068066867074,0006,700
1993-07-3067468066567036,0006,700
1993-07-2966068365968090,0006,800
1993-07-2864965064964919,0006,490
1993-07-2764864964064915,0006,490
1993-07-266516516496494,0006,490
1993-07-2365865864965246,0006,520
1993-07-2265066065065847,0006,580
1993-07-2164665064665040,0006,500
1993-07-2064965064064639,0006,460
1993-07-1965065064064025,0006,400
1993-07-1664065064064944,0006,490
1993-07-1563063963063980,0006,390
1993-07-1462363062363030,0006,300
1993-07-1362063062063014,0006,300
1993-07-1262062062062049,0006,200
1993-07-0961663161662241,0006,220
1993-07-0861062061062032,0006,200
1993-07-0761161160161017,0006,100
1993-07-0660061159661116,0006,110
1993-07-055955955955952,0005,950
1993-07-0261061059959913,0005,990
1993-07-0158659058659011,0005,900
1993-06-306006005905909,0005,900
1993-06-2961161160060012,0006,000
1993-06-2861061161061016,0006,100
1993-06-2562362361061038,0006,100
1993-06-2460762360762322,0006,230
1993-06-2357257757257715,0005,770
1993-06-2257657757657724,0005,770
1993-06-2159559557057030,0005,700
1993-06-1860561459559527,0005,950
1993-06-1762062058859541,0005,950
1993-06-1663063059562045,0006,200
1993-06-15645648640640195,0006,400
1993-06-1464064463564454,0006,440
1993-06-1163764063363562,0006,350
1993-06-1065065463064765,0006,470
1993-06-08650660645654215,0006,540
1993-06-07615640615635152,0006,350
1993-06-0462062061161176,0006,110
1993-06-0359561459561487,0006,140
1993-06-0260060059559541,0005,950
1993-06-0159260158259529,0005,950
1993-05-3161061058258222,0005,820
1993-05-2860560959560556,0006,050
1993-05-2759560659560293,0006,020
1993-05-2657559057559023,0005,900
1993-05-2559059057057510,0005,750
1993-05-2458759058759077,0005,900
1993-05-2157658757658717,0005,870
1993-05-2057258557257524,0005,750
1993-05-1957257957257228,0005,720
1993-05-1859059057257266,0005,720
1993-05-1758059058059035,0005,900
1993-05-145905905805807,0005,800
1993-05-1359059858059036,0005,900
1993-05-12600604585590123,0005,900
1993-05-11580595575594198,0005,940
1993-05-1057057556057485,0005,740
1993-05-0755556155556079,0005,600
1993-05-06550565549555178,0005,550
1993-04-3054654653354638,0005,460
1993-04-2854054154054114,0005,410
1993-04-275175405175408,0005,400
1993-04-2654054051451423,0005,140
1993-04-2351753051753015,0005,300
1993-04-2254954952052036,0005,200
1993-04-2154054052453024,0005,300
1993-04-2055055052052095,0005,200
1993-04-1955055054055043,0005,500
1993-04-1656056055055018,0005,500
1993-04-1556156155555622,0005,560
1993-04-1455056555055565,0005,550
1993-04-1353055053055025,0005,500
1993-04-1254955053953922,0005,390
1993-04-0954955054055086,0005,500
1993-04-08575575560560115,0005,600
1993-04-07538580526555146,0005,550
1993-04-0652054052054084,0005,400
1993-04-0550851850851086,0005,100
1993-04-0251051550451514,0005,150
1993-04-0151451649550021,0005,000
1993-03-3150151849251858,0005,180
1993-03-3050550549149124,0004,910
1993-03-2950050149050143,0005,010
1993-03-2649849849049213,0004,920
1993-03-255105125005006,0005,000
1993-03-2451551551051011,0005,100
1993-03-2351251851251716,0005,170
1993-03-225205205125126,0005,120
1993-03-1952052051051916,0005,190
1993-03-1850051350050086,0005,000
1993-03-1749549549549519,0004,950
1993-03-1648549548549510,0004,950
1993-03-1549549548148542,0004,850
1993-03-12496496496496161,0004,960
1993-03-1149049949049120,0004,910
1993-03-1049949949049012,0004,900
1993-03-0952552550150926,0005,090
1993-03-08500530499530125,0005,300
1993-03-0550051050050020,0005,000
1993-03-0448548548148110,0004,810
1993-03-0349949948048040,0004,800
1993-03-0249049948249917,0004,990
1993-03-0149049048248229,0004,820
1993-02-2649049049049015,0004,900
1993-02-2549549549049018,0004,900
1993-02-244814814814812,0004,810
1993-02-234854854804806,0004,800
1993-02-2249049048048024,0004,800
1993-02-194994994994992,0004,990
1993-02-1850050050050013,0005,000
1993-02-1749949949549511,0004,950
1993-02-1649350049350045,0005,000
1993-02-155035034934932,0004,930
1993-02-0551051051051027,0005,100
1993-02-0451051050950932,0005,090
1993-02-0349751049751014,0005,100
1993-02-0251051050750715,0005,070
1993-02-015095095095092,0005,090
1993-01-295105105105102,0005,100
1993-01-2851351351351316,0005,130
1993-01-274934934864906,0004,900
1993-01-2648649348649316,0004,930
1993-01-254904904864866,0004,860
1993-01-2249049049049018,0004,900
1993-01-2150350349049020,0004,900
1993-01-2051351351351322,0005,130
1993-01-1950951550051584,0005,150
1993-01-185045095045099,0005,090
1993-01-1450450450450435,0005,040
1993-01-1349950449950425,0005,040
1993-01-1248149948149918,0004,990
1993-01-114804804804806,0004,800
1993-01-084854854804802,0004,800
1993-01-074864864854853,0004,850
1993-01-0648048148048032,0004,800
1993-01-0548448448048122,0004,810
1993-01-044844844844849,0004,840

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