8361 (株)大垣共立銀行 の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-295905905905907,0005,900
1995-12-28586590570590103,0005,900
1995-12-2758559058558612,0005,860
1995-12-2658158558158524,0005,850
1995-12-2557558057058020,0005,800
1995-12-2257557957557915,0005,790
1995-12-2157157857157520,0005,750
1995-12-2057958957757870,0005,780
1995-12-195805805775777,0005,770
1995-12-1860061059059070,0005,900
1995-12-1558759058059024,0005,900
1995-12-1458558758558723,0005,870
1995-12-1358958958558513,0005,850
1995-12-1258058558058522,0005,850
1995-12-1159059058058010,0005,800
1995-12-08580585580580147,0005,800
1995-12-0756658256658037,0005,800
1995-12-0656056955856659,0005,660
1995-12-0557857856156120,0005,610
1995-12-0458258257957913,0005,790
1995-12-0157157156157066,0005,700
1995-11-3057157656156139,0005,610
1995-11-2957657656156156,0005,610
1995-11-2859059157557533,0005,750
1995-11-2758159558159043,0005,900
1995-11-245805895755755,0005,750
1995-11-2257958957958025,0005,800
1995-11-2159659958559955,0005,990
1995-11-2058960058559649,0005,960
1995-11-1759059056558094,0005,800
1995-11-1656256556056535,0005,650
1995-11-1556256256256214,0005,620
1995-11-1456556556056017,0005,600
1995-11-1356256256256216,0005,620
1995-11-105655655625628,0005,620
1995-11-0957257557057012,0005,700
1995-11-085705725705709,0005,700
1995-11-0757557557257526,0005,750
1995-11-0658659058058056,0005,800
1995-11-0258558557558516,0005,850
1995-11-0159059056556571,0005,650
1995-10-3156157256157215,0005,720
1995-10-3056156356156116,0005,610
1995-10-2758058056056119,0005,610
1995-10-2658358358058028,0005,800
1995-10-255895905815815,0005,810
1995-10-2459059058059018,0005,900
1995-10-2358059058059058,0005,900
1995-10-2057058057058013,0005,800
1995-10-1957157557057015,0005,700
1995-10-1859059057257279,0005,720
1995-10-1756158056157023,0005,700
1995-10-1656557556056034,0005,600
1995-10-1357557657557513,0005,750
1995-10-1258058057657612,0005,760
1995-10-1158558858058017,0005,800
1995-10-0959059058558510,0005,850
1995-10-0658059058059021,0005,900
1995-10-0558058258058045,0005,800
1995-10-0458058558058022,0005,800
1995-10-0358158558058017,0005,800
1995-10-0259059058058064,0005,800
1995-09-2957057557057031,0005,700
1995-09-285805805705708,0005,700
1995-09-2757058056958012,0005,800
1995-09-2657057157057011,0005,700
1995-09-255695705685708,0005,700
1995-09-2256057056056932,0005,690
1995-09-21581581570570290,0005,700
1995-09-20594594580580130,0005,800
1995-09-1958558558058476,0005,840
1995-09-1856056056056033,0005,600
1995-09-1456056055956075,0005,600
1995-09-1355055954555960,0005,590
1995-09-1255555554554592,0005,450
1995-09-1154555554154916,0005,490
1995-09-08538545530545250,0005,450
1995-09-07535538535538130,0005,380
1995-09-0653653953553961,0005,390
1995-09-0553753953153960,0005,390
1995-09-0453254053253942,0005,390
1995-09-01540540530530111,0005,300
1995-08-3153954053154048,0005,400
1995-08-3054054053054040,0005,400
1995-08-2953954053954051,0005,400
1995-08-2853053953053924,0005,390
1995-08-2553053553053525,0005,350
1995-08-2453053053053011,0005,300
1995-08-2351552051552036,0005,200
1995-08-2252052051552025,0005,200
1995-08-21520520500520117,0005,200
1995-08-18530530520520219,0005,200
1995-08-1751652451652048,0005,200
1995-08-16515530510515123,0005,150
1995-08-15500515500515116,0005,150
1995-08-1450750750050564,0005,050
1995-08-1150351050351028,0005,100
1995-08-1051051950051932,0005,190
1995-08-0951451451051258,0005,120
1995-08-0851651751051016,0005,100
1995-08-0751551951051926,0005,190
1995-08-0451051551051511,0005,150
1995-08-0350551550051582,0005,150
1995-08-0251051050051027,0005,100
1995-08-01510510500500123,0005,000
1995-07-3150051049051048,0005,100
1995-07-285005005005002,0005,000
1995-07-275005055005054,0005,050
1995-07-2649950049950018,0005,000
1995-07-2550050049550016,0005,000
1995-07-2450150250050033,0005,000
1995-07-2150250750250241,0005,020
1995-07-2051551550750729,0005,070
1995-07-1951251250750731,0005,070
1995-07-1851951951751781,0005,170
1995-07-1750051050050939,0005,090
1995-07-1350050050050013,0005,000
1995-07-1250551050050048,0005,000
1995-07-1150050550050560,0005,050
1995-07-1052052050050027,0005,000
1995-07-0748551047551072,0005,100
1995-07-0647047246546528,0004,650
1995-07-0547047247047220,0004,720
1995-07-0447747847747817,0004,780
1995-07-035045044764767,0004,760
1995-06-3050950950050486,0005,040
1995-06-2949649649549525,0004,950
1995-06-2848748748248645,0004,860
1995-06-2748848848848820,0004,880
1995-06-2649750049049023,0004,900
1995-06-2349049549049521,0004,950
1995-06-2250550548748727,0004,870
1995-06-2149350549350591,0005,050
1995-06-2049249249249217,0004,920
1995-06-1948749248749245,0004,920
1995-06-1650750750750778,0005,070
1995-06-1549549547847911,0004,790
1995-06-1449549549549553,0004,950
1995-06-1349049549049582,0004,950
1995-06-1249049549049047,0004,900
1995-06-0947549047549023,0004,900
1995-06-0849850049850013,0005,000
1995-06-0749850049850018,0005,000
1995-06-0649849949849813,0004,980
1995-06-055105105005008,0005,000
1995-06-0250752050752013,0005,200
1995-06-0150850849849860,0004,980
1995-05-3150050049849836,0004,980
1995-05-3049050048550054,0005,000
1995-05-2948348448348420,0004,840
1995-05-2648648648148320,0004,830
1995-05-2550650649649699,0004,960
1995-05-244964974964968,0004,960
1995-05-2348149648049615,0004,960
1995-05-2251051049649623,0004,960
1995-05-1950050050050036,0005,000
1995-05-1851051050050088,0005,000
1995-05-1750050049150011,0005,000
1995-05-164915004915006,0005,000
1995-05-154935004905009,0005,000
1995-05-1249650849550824,0005,080
1995-05-1150050049549516,0004,950
1995-05-1052654052654030,0005,400
1995-05-0953553552552615,0005,260
1995-05-0853753752552535,0005,250
1995-05-0254054052453673,0005,360
1995-05-015005004954952,0004,950
1995-04-284954954954951,0004,950
1995-04-2749650049649616,0004,960
1995-04-264964964964963,0004,960
1995-04-2550050350050330,0005,030
1995-04-2449550049250068,0005,000
1995-04-2148749048749016,0004,900
1995-04-2048348848348416,0004,840
1995-04-1947647647347316,0004,730
1995-04-1848348348348383,0004,830
1995-04-1746747346347315,0004,730
1995-04-144684684684684,0004,680
1995-04-1345045845045863,0004,580
1995-04-1245745745245316,0004,530
1995-04-114524524524522,0004,520
1995-04-104514514514512,0004,510
1995-04-074504504504504,0004,500
1995-04-0644945144945133,0004,510
1995-04-0545045044644715,0004,470
1995-04-0444945344445124,0004,510
1995-04-0345045144744936,0004,490
1995-03-3151151148148180,0004,810
1995-03-3049049048048136,0004,810
1995-03-294954954954952,0004,950
1995-03-285005004944997,0004,990
1995-03-2750050049050020,0005,000
1995-03-2448549547949554,0004,950
1995-03-2349549549549544,0004,950
1995-03-2250050049649616,0004,960
1995-03-2051351349050051,0005,000
1995-03-1751651649551497,0005,140
1995-03-1650050549050524,0005,050
1995-03-1549050049050021,0005,000
1995-03-1450050049050026,0005,000
1995-03-1349050049050015,0005,000
1995-03-1049150049149162,0004,910
1995-03-095195195105103,0005,100
1995-03-0850052050050055,0005,000
1995-03-0751051050950920,0005,090
1995-03-0651051451051010,0005,100
1995-03-0352052050951061,0005,100
1995-03-0251352049552030,0005,200
1995-03-0150051050051011,0005,100
1995-02-2849050049050013,0005,000
1995-02-2750050049049073,0004,900
1995-02-245135134955091,391,0005,090
1995-02-2350951050051019,0005,100
1995-02-2249850949850046,0005,000
1995-02-215125125055101,425,0005,100
1995-02-2051351451051244,0005,120
1995-02-17520520510514107,0005,140
1995-02-1651051050651014,0005,100
1995-02-1551051451051014,0005,100
1995-02-1451151451151417,0005,140
1995-02-135115115105107,0005,100
1995-02-1051551551051519,0005,150
1995-02-095175175165161,518,0005,160
1995-02-0852052051051930,0005,190
1995-02-075255255205211,515,0005,210
1995-02-065265265205261,046,0005,260
1995-02-0352653052652622,0005,260
1995-02-0254454453653626,0005,360
1995-02-015455485455451,567,0005,450
1995-01-3154554554054022,0005,400
1995-01-3050953150952543,0005,250
1995-01-2752052051051925,0005,190
1995-01-2651552951552053,0005,200
1995-01-255205205115151,524,0005,150
1995-01-2452152151051246,0005,120
1995-01-2352152252152153,0005,210
1995-01-2052052152052128,0005,210
1995-01-19532532519519149,0005,190
1995-01-1854954953653744,0005,370
1995-01-175495495355357,0005,350
1995-01-135495495495496,0005,490
1995-01-125495495495492,0005,490
1995-01-1154054154054114,0005,410
1995-01-1054154154154124,0005,410
1995-01-095415495415495,0005,490
1995-01-0654055054054125,0005,410
1995-01-0556656655055011,0005,500
1995-01-045565565565562,0005,560

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