8361 (株)大垣共立銀行 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 576 | 580 | 575 | 576 | 61,000 | 5,760 |
| 1994-12-29 | 552 | 557 | 550 | 556 | 10,000 | 5,560 |
| 1994-12-28 | 557 | 557 | 557 | 557 | 13,000 | 5,570 |
| 1994-12-27 | 557 | 557 | 555 | 557 | 8,000 | 5,570 |
| 1994-12-26 | 550 | 559 | 550 | 559 | 10,000 | 5,590 |
| 1994-12-22 | 540 | 550 | 540 | 550 | 27,000 | 5,500 |
| 1994-12-21 | 535 | 544 | 534 | 534 | 47,000 | 5,340 |
| 1994-12-20 | 541 | 544 | 541 | 544 | 16,000 | 5,440 |
| 1994-12-19 | 532 | 543 | 532 | 542 | 16,000 | 5,420 |
| 1994-12-16 | 542 | 542 | 542 | 542 | 78,000 | 5,420 |
| 1994-12-15 | 532 | 540 | 532 | 532 | 3,000 | 5,320 |
| 1994-12-14 | 539 | 540 | 531 | 531 | 18,000 | 5,310 |
| 1994-12-13 | 541 | 541 | 540 | 540 | 19,000 | 5,400 |
| 1994-12-12 | 542 | 544 | 542 | 544 | 4,000 | 5,440 |
| 1994-12-09 | 540 | 541 | 540 | 540 | 38,000 | 5,400 |
| 1994-12-08 | 542 | 549 | 540 | 540 | 32,000 | 5,400 |
| 1994-12-07 | 540 | 541 | 540 | 541 | 19,000 | 5,410 |
| 1994-12-06 | 559 | 559 | 541 | 549 | 46,000 | 5,490 |
| 1994-12-05 | 555 | 565 | 555 | 565 | 15,000 | 5,650 |
| 1994-12-02 | 573 | 573 | 555 | 555 | 64,000 | 5,550 |
| 1994-12-01 | 555 | 559 | 550 | 559 | 37,000 | 5,590 |
| 1994-11-30 | 555 | 555 | 555 | 555 | 32,000 | 5,550 |
| 1994-11-29 | 560 | 560 | 555 | 560 | 18,000 | 5,600 |
| 1994-11-28 | 550 | 560 | 550 | 560 | 13,000 | 5,600 |
| 1994-11-25 | 555 | 556 | 550 | 556 | 67,000 | 5,560 |
| 1994-11-24 | 560 | 563 | 550 | 550 | 23,000 | 5,500 |
| 1994-11-22 | 579 | 579 | 571 | 573 | 26,000 | 5,730 |
| 1994-11-21 | 596 | 596 | 590 | 590 | 63,000 | 5,900 |
| 1994-11-18 | 596 | 596 | 590 | 596 | 83,000 | 5,960 |
| 1994-11-17 | 575 | 579 | 570 | 579 | 35,000 | 5,790 |
| 1994-11-16 | 575 | 580 | 575 | 580 | 15,000 | 5,800 |
| 1994-11-15 | 585 | 585 | 585 | 585 | 14,000 | 5,850 |
| 1994-11-14 | 585 | 585 | 585 | 585 | 8,000 | 5,850 |
| 1994-11-11 | 585 | 585 | 585 | 585 | 13,000 | 5,850 |
| 1994-11-10 | 596 | 600 | 585 | 585 | 28,000 | 5,850 |
| 1994-11-09 | 585 | 596 | 585 | 596 | 17,000 | 5,960 |
| 1994-11-08 | 583 | 585 | 582 | 585 | 19,000 | 5,850 |
| 1994-11-07 | 590 | 590 | 589 | 589 | 19,000 | 5,890 |
| 1994-11-04 | 598 | 598 | 588 | 588 | 11,000 | 5,880 |
| 1994-11-02 | 609 | 609 | 589 | 608 | 11,000 | 6,080 |
| 1994-11-01 | 608 | 608 | 608 | 608 | 60,000 | 6,080 |
| 1994-10-31 | 597 | 598 | 587 | 598 | 5,000 | 5,980 |
| 1994-10-28 | 600 | 600 | 600 | 600 | 13,000 | 6,000 |
| 1994-10-27 | 605 | 605 | 605 | 605 | 9,000 | 6,050 |
| 1994-10-26 | 585 | 600 | 585 | 600 | 32,000 | 6,000 |
| 1994-10-25 | 581 | 599 | 581 | 599 | 36,000 | 5,990 |
| 1994-10-24 | 597 | 597 | 597 | 597 | 16,000 | 5,970 |
| 1994-10-21 | 608 | 608 | 588 | 607 | 33,000 | 6,070 |
| 1994-10-20 | 600 | 609 | 599 | 609 | 68,000 | 6,090 |
| 1994-10-19 | 595 | 595 | 590 | 590 | 11,000 | 5,900 |
| 1994-10-18 | 606 | 606 | 596 | 596 | 70,000 | 5,960 |
| 1994-10-17 | 586 | 586 | 586 | 586 | 10,000 | 5,860 |
| 1994-10-13 | 586 | 599 | 586 | 586 | 7,000 | 5,860 |
| 1994-10-12 | 586 | 599 | 586 | 599 | 21,000 | 5,990 |
| 1994-10-11 | 585 | 586 | 585 | 586 | 14,000 | 5,860 |
| 1994-10-07 | 581 | 585 | 580 | 580 | 21,000 | 5,800 |
| 1994-10-06 | 580 | 581 | 580 | 581 | 4,000 | 5,810 |
| 1994-10-05 | 599 | 599 | 585 | 590 | 65,000 | 5,900 |
| 1994-10-04 | 595 | 609 | 590 | 609 | 24,000 | 6,090 |
| 1994-10-03 | 595 | 595 | 595 | 595 | 3,000 | 5,950 |
| 1994-09-30 | 614 | 614 | 594 | 594 | 57,000 | 5,940 |
| 1994-09-29 | 589 | 600 | 580 | 600 | 10,000 | 6,000 |
| 1994-09-28 | 577 | 609 | 570 | 609 | 28,000 | 6,090 |
| 1994-09-27 | 580 | 587 | 576 | 587 | 25,000 | 5,870 |
| 1994-09-26 | 585 | 588 | 585 | 588 | 21,000 | 5,880 |
| 1994-09-22 | 587 | 590 | 585 | 585 | 13,000 | 5,850 |
| 1994-09-21 | 606 | 606 | 596 | 600 | 24,000 | 6,000 |
| 1994-09-20 | 605 | 606 | 586 | 606 | 21,000 | 6,060 |
| 1994-09-19 | 619 | 619 | 590 | 595 | 99,000 | 5,950 |
| 1994-09-16 | 581 | 600 | 581 | 600 | 17,000 | 6,000 |
| 1994-09-14 | 580 | 600 | 580 | 600 | 15,000 | 6,000 |
| 1994-09-13 | 600 | 600 | 595 | 600 | 29,000 | 6,000 |
| 1994-09-12 | 585 | 600 | 585 | 600 | 29,000 | 6,000 |
| 1994-09-09 | 596 | 596 | 585 | 585 | 33,000 | 5,850 |
| 1994-09-08 | 594 | 598 | 580 | 580 | 62,000 | 5,800 |
| 1994-09-07 | 576 | 576 | 564 | 564 | 60,000 | 5,640 |
| 1994-09-06 | 576 | 581 | 576 | 576 | 24,000 | 5,760 |
| 1994-09-05 | 576 | 577 | 576 | 576 | 21,000 | 5,760 |
| 1994-09-02 | 586 | 586 | 586 | 586 | 7,000 | 5,860 |
| 1994-09-01 | 593 | 593 | 576 | 576 | 82,000 | 5,760 |
| 1994-08-31 | 583 | 583 | 583 | 583 | 2,000 | 5,830 |
| 1994-08-30 | 593 | 593 | 593 | 593 | 5,000 | 5,930 |
| 1994-08-29 | 585 | 599 | 585 | 599 | 5,000 | 5,990 |
| 1994-08-26 | 590 | 590 | 585 | 585 | 4,000 | 5,850 |
| 1994-08-25 | 590 | 592 | 590 | 590 | 64,000 | 5,900 |
| 1994-08-24 | 590 | 600 | 590 | 600 | 7,000 | 6,000 |
| 1994-08-23 | 592 | 592 | 591 | 591 | 18,000 | 5,910 |
| 1994-08-22 | 621 | 621 | 621 | 621 | 7,000 | 6,210 |
| 1994-08-19 | 615 | 621 | 610 | 621 | 144,000 | 6,210 |
| 1994-08-18 | 610 | 615 | 610 | 615 | 87,000 | 6,150 |
| 1994-08-17 | 603 | 603 | 595 | 600 | 81,000 | 6,000 |
| 1994-08-16 | 604 | 604 | 590 | 603 | 18,000 | 6,030 |
| 1994-08-15 | 604 | 605 | 604 | 605 | 13,000 | 6,050 |
| 1994-08-12 | 600 | 604 | 600 | 604 | 18,000 | 6,040 |
| 1994-08-11 | 581 | 600 | 581 | 600 | 5,000 | 6,000 |
| 1994-08-10 | 585 | 600 | 585 | 586 | 25,000 | 5,860 |
| 1994-08-09 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1994-08-08 | 604 | 609 | 604 | 604 | 13,000 | 6,040 |
| 1994-08-05 | 609 | 609 | 604 | 604 | 3,000 | 6,040 |
| 1994-08-04 | 604 | 605 | 586 | 605 | 23,000 | 6,050 |
| 1994-08-03 | 605 | 605 | 600 | 605 | 11,000 | 6,050 |
| 1994-08-02 | 610 | 610 | 601 | 605 | 25,000 | 6,050 |
| 1994-08-01 | 610 | 610 | 585 | 605 | 58,000 | 6,050 |
| 1994-07-29 | 597 | 599 | 597 | 599 | 21,000 | 5,990 |
| 1994-07-28 | 594 | 599 | 594 | 597 | 11,000 | 5,970 |
| 1994-07-27 | 590 | 594 | 590 | 594 | 10,000 | 5,940 |
| 1994-07-26 | 580 | 598 | 580 | 590 | 14,000 | 5,900 |
| 1994-07-25 | 571 | 580 | 571 | 580 | 12,000 | 5,800 |
| 1994-07-22 | 582 | 585 | 580 | 580 | 24,000 | 5,800 |
| 1994-07-21 | 590 | 595 | 582 | 582 | 15,000 | 5,820 |
| 1994-07-20 | 600 | 600 | 590 | 590 | 17,000 | 5,900 |
| 1994-07-19 | 600 | 610 | 600 | 610 | 18,000 | 6,100 |
| 1994-07-18 | 620 | 620 | 615 | 615 | 86,000 | 6,150 |
| 1994-07-15 | 597 | 600 | 597 | 600 | 5,000 | 6,000 |
| 1994-07-14 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
| 1994-07-13 | 581 | 600 | 581 | 600 | 17,000 | 6,000 |
| 1994-07-12 | 600 | 600 | 592 | 600 | 50,000 | 6,000 |
| 1994-07-11 | 600 | 600 | 600 | 600 | 21,000 | 6,000 |
| 1994-07-08 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1994-07-07 | 600 | 601 | 600 | 600 | 25,000 | 6,000 |
| 1994-07-06 | 600 | 620 | 600 | 601 | 33,000 | 6,010 |
| 1994-07-05 | 600 | 600 | 600 | 600 | 21,000 | 6,000 |
| 1994-07-04 | 625 | 625 | 610 | 610 | 23,000 | 6,100 |
| 1994-07-01 | 629 | 629 | 605 | 615 | 77,000 | 6,150 |
| 1994-06-30 | 592 | 600 | 592 | 600 | 33,000 | 6,000 |
| 1994-06-29 | 620 | 620 | 600 | 600 | 13,000 | 6,000 |
| 1994-06-28 | 605 | 620 | 605 | 620 | 19,000 | 6,200 |
| 1994-06-27 | 605 | 610 | 600 | 605 | 20,000 | 6,050 |
| 1994-06-24 | 599 | 615 | 599 | 615 | 32,000 | 6,150 |
| 1994-06-23 | 616 | 616 | 600 | 600 | 47,000 | 6,000 |
| 1994-06-22 | 592 | 610 | 592 | 608 | 35,000 | 6,080 |
| 1994-06-21 | 618 | 618 | 601 | 618 | 26,000 | 6,180 |
| 1994-06-20 | 630 | 645 | 630 | 630 | 54,000 | 6,300 |
| 1994-06-17 | 624 | 630 | 624 | 630 | 83,000 | 6,300 |
| 1994-06-16 | 592 | 600 | 592 | 600 | 3,000 | 6,000 |
| 1994-06-15 | 590 | 600 | 590 | 600 | 18,000 | 6,000 |
| 1994-06-14 | 615 | 620 | 595 | 600 | 134,000 | 6,000 |
| 1994-06-13 | 600 | 615 | 600 | 615 | 78,000 | 6,150 |
| 1994-06-10 | 592 | 600 | 592 | 600 | 133,000 | 6,000 |
| 1994-06-09 | 602 | 615 | 600 | 602 | 145,000 | 6,020 |
| 1994-06-08 | 593 | 602 | 590 | 592 | 28,000 | 5,920 |
| 1994-06-07 | 596 | 602 | 592 | 602 | 22,000 | 6,020 |
| 1994-06-06 | 600 | 606 | 600 | 606 | 28,000 | 6,060 |
| 1994-06-03 | 605 | 610 | 601 | 606 | 93,000 | 6,060 |
| 1994-06-02 | 600 | 615 | 600 | 605 | 141,000 | 6,050 |
| 1994-06-01 | 584 | 595 | 571 | 595 | 207,000 | 5,950 |
| 1994-05-31 | 570 | 575 | 570 | 574 | 84,000 | 5,740 |
| 1994-05-30 | 570 | 575 | 570 | 570 | 49,000 | 5,700 |
| 1994-05-27 | 569 | 575 | 569 | 575 | 47,000 | 5,750 |
| 1994-05-26 | 570 | 580 | 570 | 571 | 21,000 | 5,710 |
| 1994-05-25 | 571 | 571 | 570 | 570 | 5,000 | 5,700 |
| 1994-05-24 | 579 | 583 | 570 | 570 | 51,000 | 5,700 |
| 1994-05-23 | 571 | 579 | 561 | 579 | 25,000 | 5,790 |
| 1994-05-20 | 580 | 580 | 571 | 571 | 49,000 | 5,710 |
| 1994-05-19 | 587 | 587 | 571 | 580 | 38,000 | 5,800 |
| 1994-05-18 | 588 | 588 | 587 | 587 | 78,000 | 5,870 |
| 1994-05-17 | 577 | 584 | 573 | 578 | 50,000 | 5,780 |
| 1994-05-16 | 577 | 580 | 577 | 578 | 87,000 | 5,780 |
| 1994-05-13 | 566 | 577 | 566 | 577 | 41,000 | 5,770 |
| 1994-05-12 | 550 | 565 | 550 | 565 | 241,000 | 5,650 |
| 1994-05-11 | 570 | 570 | 547 | 547 | 50,000 | 5,470 |
| 1994-05-10 | 555 | 566 | 540 | 555 | 69,000 | 5,550 |
| 1994-05-09 | 560 | 561 | 550 | 550 | 41,000 | 5,500 |
| 1994-05-06 | 587 | 587 | 567 | 567 | 53,000 | 5,670 |
| 1994-05-02 | 577 | 577 | 570 | 577 | 32,000 | 5,770 |
| 1994-04-28 | 570 | 577 | 570 | 577 | 26,000 | 5,770 |
| 1994-04-27 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1994-04-26 | 555 | 570 | 555 | 570 | 3,000 | 5,700 |
| 1994-04-25 | 559 | 560 | 559 | 560 | 21,000 | 5,600 |
| 1994-04-22 | 563 | 579 | 563 | 579 | 16,000 | 5,790 |
| 1994-04-21 | 563 | 563 | 563 | 563 | 5,000 | 5,630 |
| 1994-04-20 | 570 | 573 | 570 | 573 | 45,000 | 5,730 |
| 1994-04-19 | 579 | 580 | 570 | 570 | 26,000 | 5,700 |
| 1994-04-18 | 579 | 579 | 579 | 579 | 7,000 | 5,790 |
| 1994-04-15 | 574 | 575 | 574 | 575 | 7,000 | 5,750 |
| 1994-04-14 | 565 | 579 | 565 | 579 | 12,000 | 5,790 |
| 1994-04-13 | 565 | 575 | 551 | 575 | 36,000 | 5,750 |
| 1994-04-12 | 569 | 569 | 560 | 567 | 25,000 | 5,670 |
| 1994-04-11 | 570 | 570 | 551 | 551 | 5,000 | 5,510 |
| 1994-04-08 | 579 | 579 | 550 | 550 | 15,000 | 5,500 |
| 1994-04-07 | 577 | 577 | 575 | 575 | 29,000 | 5,750 |
| 1994-04-06 | 575 | 575 | 574 | 574 | 6,000 | 5,740 |
| 1994-04-05 | 549 | 577 | 549 | 577 | 23,000 | 5,770 |
| 1994-04-04 | 570 | 579 | 550 | 550 | 25,000 | 5,500 |
| 1994-04-01 | 573 | 580 | 570 | 580 | 41,000 | 5,800 |
| 1994-03-31 | 555 | 568 | 555 | 565 | 21,000 | 5,650 |
| 1994-03-30 | 566 | 570 | 566 | 570 | 49,000 | 5,700 |
| 1994-03-29 | 569 | 569 | 565 | 569 | 13,000 | 5,690 |
| 1994-03-28 | 559 | 573 | 559 | 573 | 22,000 | 5,730 |
| 1994-03-25 | 538 | 565 | 538 | 565 | 26,000 | 5,650 |
| 1994-03-24 | 550 | 550 | 535 | 538 | 45,000 | 5,380 |
| 1994-03-23 | 573 | 573 | 560 | 560 | 16,000 | 5,600 |
| 1994-03-22 | 575 | 575 | 563 | 563 | 51,000 | 5,630 |
| 1994-03-18 | 575 | 575 | 570 | 571 | 61,000 | 5,710 |
| 1994-03-17 | 575 | 575 | 570 | 570 | 72,000 | 5,700 |
| 1994-03-16 | 555 | 575 | 540 | 574 | 76,000 | 5,740 |
| 1994-03-15 | 550 | 559 | 550 | 558 | 61,000 | 5,580 |
| 1994-03-14 | 545 | 550 | 530 | 550 | 103,000 | 5,500 |
| 1994-03-11 | 535 | 535 | 535 | 535 | 73,000 | 5,350 |
| 1994-03-10 | 541 | 545 | 540 | 540 | 38,000 | 5,400 |
| 1994-03-09 | 535 | 545 | 535 | 541 | 26,000 | 5,410 |
| 1994-03-08 | 555 | 555 | 545 | 545 | 32,000 | 5,450 |
| 1994-03-07 | 556 | 565 | 555 | 555 | 54,000 | 5,550 |
| 1994-03-04 | 555 | 557 | 555 | 556 | 38,000 | 5,560 |
| 1994-03-03 | 554 | 557 | 550 | 555 | 33,000 | 5,550 |
| 1994-03-02 | 558 | 558 | 555 | 555 | 43,000 | 5,550 |
| 1994-03-01 | 556 | 558 | 556 | 558 | 28,000 | 5,580 |
| 1994-02-28 | 555 | 556 | 550 | 556 | 17,000 | 5,560 |
| 1994-02-25 | 555 | 555 | 555 | 555 | 25,000 | 5,550 |
| 1994-02-24 | 550 | 575 | 550 | 575 | 108,000 | 5,750 |
| 1994-02-23 | 554 | 554 | 550 | 550 | 72,000 | 5,500 |
| 1994-02-22 | 558 | 558 | 554 | 554 | 48,000 | 5,540 |
| 1994-02-21 | 555 | 562 | 555 | 555 | 18,000 | 5,550 |
| 1994-02-18 | 558 | 562 | 558 | 562 | 14,000 | 5,620 |
| 1994-02-17 | 568 | 568 | 557 | 557 | 19,000 | 5,570 |
| 1994-02-16 | 562 | 570 | 560 | 568 | 41,000 | 5,680 |
| 1994-02-15 | 560 | 569 | 555 | 555 | 84,000 | 5,550 |
| 1994-02-14 | 570 | 570 | 561 | 561 | 20,000 | 5,610 |
| 1994-02-10 | 569 | 570 | 569 | 570 | 7,000 | 5,700 |
| 1994-02-09 | 585 | 585 | 570 | 570 | 41,000 | 5,700 |
| 1994-02-08 | 570 | 585 | 570 | 580 | 63,000 | 5,800 |
| 1994-02-07 | 555 | 568 | 555 | 568 | 23,000 | 5,680 |
| 1994-02-04 | 564 | 570 | 555 | 555 | 15,000 | 5,550 |
| 1994-02-03 | 570 | 570 | 555 | 569 | 55,000 | 5,690 |
| 1994-02-02 | 571 | 574 | 565 | 567 | 57,000 | 5,670 |
| 1994-02-01 | 560 | 565 | 560 | 564 | 78,000 | 5,640 |
| 1994-01-31 | 565 | 570 | 550 | 550 | 42,000 | 5,500 |
| 1994-01-28 | 545 | 554 | 545 | 545 | 5,000 | 5,450 |
| 1994-01-27 | 555 | 555 | 545 | 546 | 38,000 | 5,460 |
| 1994-01-26 | 555 | 555 | 545 | 555 | 38,000 | 5,550 |
| 1994-01-25 | 523 | 535 | 523 | 535 | 6,000 | 5,350 |
| 1994-01-24 | 520 | 520 | 520 | 520 | 17,000 | 5,200 |
| 1994-01-21 | 558 | 569 | 558 | 569 | 27,000 | 5,690 |
| 1994-01-20 | 555 | 560 | 555 | 558 | 74,000 | 5,580 |
| 1994-01-19 | 535 | 555 | 535 | 555 | 64,000 | 5,550 |
| 1994-01-18 | 540 | 541 | 540 | 540 | 22,000 | 5,400 |
| 1994-01-17 | 540 | 540 | 540 | 540 | 6,000 | 5,400 |
| 1994-01-14 | 535 | 555 | 535 | 555 | 12,000 | 5,550 |
| 1994-01-13 | 565 | 565 | 550 | 555 | 41,000 | 5,550 |
| 1994-01-12 | 556 | 556 | 546 | 555 | 6,000 | 5,550 |
| 1994-01-11 | 557 | 557 | 557 | 557 | 4,000 | 5,570 |
| 1994-01-10 | 570 | 570 | 560 | 560 | 14,000 | 5,600 |
| 1994-01-07 | 560 | 568 | 560 | 560 | 37,000 | 5,600 |
| 1994-01-06 | 566 | 566 | 559 | 559 | 47,000 | 5,590 |
| 1994-01-05 | 537 | 551 | 537 | 550 | 13,000 | 5,500 |
| 1994-01-04 | 537 | 537 | 537 | 537 | 3,000 | 5,370 |
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
