8361 (株)大垣共立銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 550 | 560 | 550 | 560 | 37,000 | 5,600 |
| 1997-12-29 | 549 | 550 | 520 | 550 | 17,000 | 5,500 |
| 1997-12-26 | 542 | 550 | 515 | 550 | 24,000 | 5,500 |
| 1997-12-25 | 555 | 558 | 542 | 555 | 29,000 | 5,550 |
| 1997-12-24 | 520 | 550 | 520 | 545 | 28,000 | 5,450 |
| 1997-12-22 | 521 | 530 | 501 | 530 | 47,000 | 5,300 |
| 1997-12-19 | 555 | 555 | 511 | 511 | 131,000 | 5,110 |
| 1997-12-18 | 550 | 555 | 543 | 550 | 79,000 | 5,500 |
| 1997-12-17 | 538 | 538 | 522 | 538 | 42,000 | 5,380 |
| 1997-12-16 | 530 | 540 | 518 | 538 | 26,000 | 5,380 |
| 1997-12-15 | 499 | 530 | 499 | 530 | 22,000 | 5,300 |
| 1997-12-12 | 510 | 529 | 510 | 529 | 192,000 | 5,290 |
| 1997-12-11 | 540 | 540 | 540 | 540 | 7,000 | 5,400 |
| 1997-12-10 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1997-12-09 | 554 | 560 | 550 | 560 | 85,000 | 5,600 |
| 1997-12-08 | 564 | 574 | 550 | 554 | 21,000 | 5,540 |
| 1997-12-05 | 550 | 560 | 550 | 560 | 19,000 | 5,600 |
| 1997-12-04 | 550 | 560 | 550 | 555 | 46,000 | 5,550 |
| 1997-12-03 | 551 | 571 | 551 | 555 | 20,000 | 5,550 |
| 1997-12-02 | 595 | 595 | 578 | 578 | 97,000 | 5,780 |
| 1997-12-01 | 554 | 570 | 553 | 570 | 19,000 | 5,700 |
| 1997-11-28 | 562 | 570 | 552 | 564 | 40,000 | 5,640 |
| 1997-11-27 | 530 | 560 | 530 | 560 | 45,000 | 5,600 |
| 1997-11-26 | 536 | 541 | 527 | 536 | 46,000 | 5,360 |
| 1997-11-25 | 569 | 569 | 536 | 536 | 22,000 | 5,360 |
| 1997-11-21 | 550 | 580 | 550 | 580 | 53,000 | 5,800 |
| 1997-11-20 | 557 | 567 | 547 | 547 | 26,000 | 5,470 |
| 1997-11-19 | 566 | 566 | 547 | 547 | 13,000 | 5,470 |
| 1997-11-18 | 600 | 600 | 585 | 597 | 74,000 | 5,970 |
| 1997-11-17 | 544 | 584 | 544 | 584 | 131,000 | 5,840 |
| 1997-11-14 | 544 | 545 | 544 | 544 | 21,000 | 5,440 |
| 1997-11-13 | 559 | 565 | 550 | 557 | 12,000 | 5,570 |
| 1997-11-12 | 562 | 568 | 557 | 567 | 75,000 | 5,670 |
| 1997-11-11 | 556 | 564 | 556 | 557 | 10,000 | 5,570 |
| 1997-11-10 | 550 | 567 | 550 | 559 | 29,000 | 5,590 |
| 1997-11-07 | 558 | 560 | 530 | 560 | 43,000 | 5,600 |
| 1997-11-06 | 560 | 570 | 560 | 565 | 40,000 | 5,650 |
| 1997-11-05 | 570 | 570 | 560 | 570 | 21,000 | 5,700 |
| 1997-11-04 | 569 | 569 | 552 | 568 | 16,000 | 5,680 |
| 1997-10-31 | 563 | 568 | 551 | 568 | 117,000 | 5,680 |
| 1997-10-30 | 546 | 553 | 543 | 553 | 88,000 | 5,530 |
| 1997-10-29 | 544 | 544 | 538 | 543 | 89,000 | 5,430 |
| 1997-10-28 | 544 | 544 | 540 | 544 | 24,000 | 5,440 |
| 1997-10-27 | 546 | 550 | 546 | 550 | 10,000 | 5,500 |
| 1997-10-24 | 547 | 556 | 542 | 556 | 46,000 | 5,560 |
| 1997-10-23 | 549 | 555 | 545 | 547 | 25,000 | 5,470 |
| 1997-10-22 | 556 | 560 | 556 | 559 | 15,000 | 5,590 |
| 1997-10-21 | 562 | 562 | 552 | 562 | 19,000 | 5,620 |
| 1997-10-20 | 557 | 570 | 551 | 565 | 46,000 | 5,650 |
| 1997-10-17 | 570 | 570 | 553 | 557 | 115,000 | 5,570 |
| 1997-10-16 | 550 | 570 | 550 | 568 | 46,000 | 5,680 |
| 1997-10-15 | 578 | 578 | 565 | 570 | 21,000 | 5,700 |
| 1997-10-14 | 569 | 579 | 560 | 579 | 36,000 | 5,790 |
| 1997-10-13 | 573 | 573 | 553 | 570 | 15,000 | 5,700 |
| 1997-10-09 | 560 | 575 | 549 | 575 | 47,000 | 5,750 |
| 1997-10-08 | 575 | 576 | 575 | 575 | 25,000 | 5,750 |
| 1997-10-07 | 579 | 579 | 575 | 575 | 26,000 | 5,750 |
| 1997-10-06 | 586 | 590 | 586 | 590 | 15,000 | 5,900 |
| 1997-10-03 | 576 | 586 | 572 | 586 | 16,000 | 5,860 |
| 1997-10-02 | 599 | 599 | 585 | 586 | 74,000 | 5,860 |
| 1997-10-01 | 585 | 585 | 580 | 583 | 30,000 | 5,830 |
| 1997-09-30 | 597 | 600 | 597 | 600 | 24,000 | 6,000 |
| 1997-09-29 | 580 | 600 | 570 | 600 | 26,000 | 6,000 |
| 1997-09-26 | 598 | 598 | 582 | 590 | 45,000 | 5,900 |
| 1997-09-25 | 583 | 599 | 583 | 599 | 65,000 | 5,990 |
| 1997-09-24 | 599 | 600 | 597 | 600 | 31,000 | 6,000 |
| 1997-09-22 | 599 | 600 | 589 | 600 | 43,000 | 6,000 |
| 1997-09-19 | 600 | 600 | 597 | 600 | 101,000 | 6,000 |
| 1997-09-18 | 560 | 598 | 550 | 598 | 31,000 | 5,980 |
| 1997-09-17 | 595 | 595 | 552 | 575 | 39,000 | 5,750 |
| 1997-09-16 | 570 | 580 | 570 | 580 | 4,000 | 5,800 |
| 1997-09-12 | 597 | 597 | 561 | 580 | 123,000 | 5,800 |
| 1997-09-11 | 588 | 589 | 572 | 583 | 23,000 | 5,830 |
| 1997-09-10 | 581 | 599 | 581 | 599 | 15,000 | 5,990 |
| 1997-09-09 | 596 | 596 | 596 | 596 | 2,000 | 5,960 |
| 1997-09-08 | 596 | 596 | 590 | 596 | 18,000 | 5,960 |
| 1997-09-05 | 589 | 596 | 585 | 596 | 17,000 | 5,960 |
| 1997-09-04 | 589 | 599 | 589 | 599 | 16,000 | 5,990 |
| 1997-09-03 | 596 | 600 | 595 | 600 | 32,000 | 6,000 |
| 1997-09-02 | 595 | 598 | 585 | 596 | 29,000 | 5,960 |
| 1997-09-01 | 595 | 595 | 595 | 595 | 33,000 | 5,950 |
| 1997-08-29 | 591 | 595 | 581 | 595 | 42,000 | 5,950 |
| 1997-08-28 | 597 | 600 | 590 | 600 | 25,000 | 6,000 |
| 1997-08-27 | 580 | 599 | 578 | 599 | 85,000 | 5,990 |
| 1997-08-26 | 586 | 600 | 586 | 600 | 25,000 | 6,000 |
| 1997-08-25 | 583 | 586 | 583 | 586 | 12,000 | 5,860 |
| 1997-08-22 | 590 | 605 | 584 | 584 | 54,000 | 5,840 |
| 1997-08-21 | 609 | 610 | 600 | 609 | 18,000 | 6,090 |
| 1997-08-20 | 604 | 610 | 599 | 610 | 54,000 | 6,100 |
| 1997-08-19 | 610 | 610 | 606 | 607 | 18,000 | 6,070 |
| 1997-08-18 | 608 | 608 | 598 | 608 | 74,000 | 6,080 |
| 1997-08-15 | 597 | 600 | 597 | 600 | 13,000 | 6,000 |
| 1997-08-14 | 584 | 604 | 584 | 594 | 5,000 | 5,940 |
| 1997-08-13 | 601 | 601 | 582 | 582 | 44,000 | 5,820 |
| 1997-08-12 | 597 | 600 | 592 | 600 | 3,000 | 6,000 |
| 1997-08-11 | 597 | 597 | 585 | 597 | 17,000 | 5,970 |
| 1997-08-08 | 597 | 602 | 583 | 602 | 52,000 | 6,020 |
| 1997-08-07 | 604 | 604 | 582 | 602 | 30,000 | 6,020 |
| 1997-08-06 | 588 | 605 | 588 | 605 | 55,000 | 6,050 |
| 1997-08-05 | 590 | 608 | 590 | 608 | 19,000 | 6,080 |
| 1997-08-04 | 610 | 610 | 590 | 590 | 16,000 | 5,900 |
| 1997-08-01 | 610 | 610 | 590 | 590 | 59,000 | 5,900 |
| 1997-07-31 | 597 | 600 | 581 | 600 | 13,000 | 6,000 |
| 1997-07-30 | 580 | 599 | 580 | 599 | 32,000 | 5,990 |
| 1997-07-29 | 589 | 589 | 580 | 580 | 8,000 | 5,800 |
| 1997-07-28 | 598 | 598 | 589 | 589 | 11,000 | 5,890 |
| 1997-07-25 | 596 | 598 | 596 | 598 | 11,000 | 5,980 |
| 1997-07-24 | 593 | 593 | 593 | 593 | 4,000 | 5,930 |
| 1997-07-23 | 600 | 600 | 593 | 593 | 33,000 | 5,930 |
| 1997-07-22 | 593 | 593 | 593 | 593 | 8,000 | 5,930 |
| 1997-07-18 | 589 | 589 | 580 | 589 | 171,000 | 5,890 |
| 1997-07-17 | 590 | 590 | 580 | 589 | 79,000 | 5,890 |
| 1997-07-16 | 590 | 600 | 580 | 590 | 217,000 | 5,900 |
| 1997-07-15 | 591 | 600 | 576 | 583 | 167,000 | 5,830 |
| 1997-07-14 | 600 | 600 | 581 | 600 | 36,000 | 6,000 |
| 1997-07-11 | 581 | 600 | 580 | 600 | 160,000 | 6,000 |
| 1997-07-10 | 580 | 581 | 577 | 581 | 4,000 | 5,810 |
| 1997-07-09 | 583 | 583 | 577 | 581 | 47,000 | 5,810 |
| 1997-07-08 | 581 | 584 | 581 | 581 | 20,000 | 5,810 |
| 1997-07-07 | 580 | 580 | 575 | 580 | 10,000 | 5,800 |
| 1997-07-04 | 590 | 600 | 589 | 590 | 12,000 | 5,900 |
| 1997-07-03 | 600 | 600 | 580 | 580 | 17,000 | 5,800 |
| 1997-07-02 | 620 | 620 | 600 | 602 | 48,000 | 6,020 |
| 1997-07-01 | 593 | 601 | 580 | 600 | 87,000 | 6,000 |
| 1997-06-30 | 600 | 600 | 590 | 593 | 40,000 | 5,930 |
| 1997-06-27 | 603 | 605 | 597 | 600 | 33,000 | 6,000 |
| 1997-06-26 | 601 | 608 | 601 | 605 | 182,000 | 6,050 |
| 1997-06-25 | 610 | 610 | 603 | 608 | 32,000 | 6,080 |
| 1997-06-24 | 605 | 605 | 602 | 602 | 22,000 | 6,020 |
| 1997-06-23 | 605 | 605 | 605 | 605 | 10,000 | 6,050 |
| 1997-06-20 | 615 | 615 | 615 | 615 | 34,000 | 6,150 |
| 1997-06-19 | 613 | 615 | 609 | 615 | 42,000 | 6,150 |
| 1997-06-18 | 615 | 615 | 607 | 614 | 58,000 | 6,140 |
| 1997-06-17 | 605 | 605 | 605 | 605 | 467,000 | 6,050 |
| 1997-06-16 | 602 | 620 | 602 | 610 | 160,000 | 6,100 |
| 1997-06-13 | 595 | 600 | 595 | 599 | 60,000 | 5,990 |
| 1997-06-12 | 615 | 629 | 605 | 605 | 54,000 | 6,050 |
| 1997-06-11 | 623 | 630 | 615 | 615 | 20,000 | 6,150 |
| 1997-06-10 | 609 | 622 | 609 | 622 | 30,000 | 6,220 |
| 1997-06-09 | 600 | 610 | 600 | 610 | 7,000 | 6,100 |
| 1997-06-06 | 600 | 610 | 600 | 610 | 7,000 | 6,100 |
| 1997-06-05 | 600 | 602 | 600 | 602 | 19,000 | 6,020 |
| 1997-06-04 | 614 | 614 | 604 | 610 | 26,000 | 6,100 |
| 1997-06-03 | 622 | 622 | 612 | 612 | 15,000 | 6,120 |
| 1997-06-02 | 612 | 622 | 612 | 612 | 7,000 | 6,120 |
| 1997-05-30 | 625 | 625 | 605 | 612 | 46,000 | 6,120 |
| 1997-05-29 | 605 | 605 | 600 | 605 | 21,000 | 6,050 |
| 1997-05-28 | 605 | 605 | 605 | 605 | 6,000 | 6,050 |
| 1997-05-27 | 606 | 607 | 605 | 605 | 24,000 | 6,050 |
| 1997-05-26 | 615 | 615 | 615 | 615 | 10,000 | 6,150 |
| 1997-05-23 | 615 | 615 | 615 | 615 | 18,000 | 6,150 |
| 1997-05-22 | 606 | 619 | 606 | 615 | 31,000 | 6,150 |
| 1997-05-21 | 613 | 613 | 603 | 606 | 19,000 | 6,060 |
| 1997-05-20 | 623 | 623 | 623 | 623 | 40,000 | 6,230 |
| 1997-05-19 | 613 | 613 | 613 | 613 | 7,000 | 6,130 |
| 1997-05-16 | 632 | 635 | 615 | 615 | 76,000 | 6,150 |
| 1997-05-15 | 615 | 615 | 609 | 612 | 9,000 | 6,120 |
| 1997-05-13 | 635 | 639 | 615 | 615 | 43,000 | 6,150 |
| 1997-05-12 | 611 | 639 | 611 | 639 | 43,000 | 6,390 |
| 1997-05-09 | 611 | 611 | 611 | 611 | 5,000 | 6,110 |
| 1997-05-08 | 616 | 620 | 615 | 615 | 15,000 | 6,150 |
| 1997-05-07 | 630 | 635 | 620 | 620 | 21,000 | 6,200 |
| 1997-05-06 | 634 | 635 | 634 | 635 | 74,000 | 6,350 |
| 1997-05-02 | 626 | 626 | 615 | 615 | 56,000 | 6,150 |
| 1997-05-01 | 630 | 630 | 617 | 617 | 38,000 | 6,170 |
| 1997-04-30 | 625 | 629 | 610 | 610 | 21,000 | 6,100 |
| 1997-04-28 | 604 | 604 | 596 | 596 | 9,000 | 5,960 |
| 1997-04-25 | 605 | 615 | 605 | 605 | 14,000 | 6,050 |
| 1997-04-24 | 617 | 630 | 615 | 615 | 47,000 | 6,150 |
| 1997-04-23 | 606 | 618 | 606 | 607 | 27,000 | 6,070 |
| 1997-04-22 | 630 | 630 | 603 | 603 | 59,000 | 6,030 |
| 1997-04-21 | 636 | 649 | 610 | 620 | 131,000 | 6,200 |
| 1997-04-18 | 630 | 634 | 620 | 634 | 125,000 | 6,340 |
| 1997-04-17 | 601 | 620 | 601 | 620 | 17,000 | 6,200 |
| 1997-04-16 | 620 | 624 | 610 | 611 | 86,000 | 6,110 |
| 1997-04-15 | 615 | 621 | 610 | 610 | 58,000 | 6,100 |
| 1997-04-14 | 610 | 615 | 610 | 615 | 67,000 | 6,150 |
| 1997-04-11 | 570 | 621 | 570 | 620 | 30,000 | 6,200 |
| 1997-04-10 | 590 | 590 | 569 | 569 | 24,000 | 5,690 |
| 1997-04-09 | 592 | 593 | 580 | 590 | 17,000 | 5,900 |
| 1997-04-08 | 593 | 594 | 592 | 592 | 18,000 | 5,920 |
| 1997-04-07 | 625 | 625 | 601 | 601 | 29,000 | 6,010 |
| 1997-04-04 | 624 | 625 | 623 | 625 | 40,000 | 6,250 |
| 1997-04-03 | 603 | 625 | 603 | 625 | 10,000 | 6,250 |
| 1997-04-02 | 620 | 620 | 591 | 593 | 13,000 | 5,930 |
| 1997-04-01 | 630 | 630 | 610 | 610 | 51,000 | 6,100 |
| 1997-03-31 | 635 | 635 | 620 | 620 | 17,000 | 6,200 |
| 1997-03-28 | 630 | 630 | 625 | 625 | 7,000 | 6,250 |
| 1997-03-27 | 640 | 646 | 623 | 624 | 46,000 | 6,240 |
| 1997-03-26 | 628 | 644 | 628 | 630 | 57,000 | 6,300 |
| 1997-03-25 | 619 | 630 | 619 | 630 | 42,000 | 6,300 |
| 1997-03-24 | 630 | 639 | 625 | 625 | 49,000 | 6,250 |
| 1997-03-21 | 630 | 630 | 613 | 613 | 48,000 | 6,130 |
| 1997-03-19 | 629 | 629 | 620 | 622 | 26,000 | 6,220 |
| 1997-03-18 | 625 | 630 | 625 | 629 | 77,000 | 6,290 |
| 1997-03-17 | 610 | 615 | 610 | 610 | 54,000 | 6,100 |
| 1997-03-14 | 600 | 600 | 594 | 596 | 81,000 | 5,960 |
| 1997-03-13 | 600 | 605 | 595 | 605 | 19,000 | 6,050 |
| 1997-03-12 | 600 | 600 | 599 | 600 | 21,000 | 6,000 |
| 1997-03-11 | 599 | 600 | 598 | 600 | 49,000 | 6,000 |
| 1997-03-10 | 605 | 609 | 595 | 599 | 2,006,000 | 5,990 |
| 1997-03-07 | 594 | 605 | 593 | 605 | 35,000 | 6,050 |
| 1997-03-06 | 605 | 605 | 595 | 595 | 15,000 | 5,950 |
| 1997-03-05 | 608 | 611 | 594 | 595 | 88,000 | 5,950 |
| 1997-03-04 | 625 | 625 | 607 | 608 | 49,000 | 6,080 |
| 1997-03-03 | 600 | 600 | 597 | 600 | 17,000 | 6,000 |
| 1997-02-28 | 610 | 610 | 602 | 602 | 8,000 | 6,020 |
| 1997-02-27 | 612 | 612 | 606 | 607 | 8,000 | 6,070 |
| 1997-02-26 | 628 | 628 | 611 | 611 | 2,022,000 | 6,110 |
| 1997-02-25 | 634 | 634 | 628 | 628 | 2,014,000 | 6,280 |
| 1997-02-24 | 625 | 634 | 625 | 634 | 15,000 | 6,340 |
| 1997-02-21 | 628 | 630 | 625 | 625 | 57,000 | 6,250 |
| 1997-02-20 | 600 | 630 | 600 | 628 | 127,000 | 6,280 |
| 1997-02-19 | 595 | 595 | 590 | 590 | 10,000 | 5,900 |
| 1997-02-18 | 600 | 600 | 590 | 600 | 186,000 | 6,000 |
| 1997-02-17 | 585 | 595 | 585 | 585 | 7,000 | 5,850 |
| 1997-02-14 | 590 | 590 | 585 | 585 | 34,000 | 5,850 |
| 1997-02-13 | 598 | 598 | 583 | 588 | 34,000 | 5,880 |
| 1997-02-12 | 594 | 600 | 588 | 588 | 198,000 | 5,880 |
| 1997-02-10 | 575 | 600 | 573 | 593 | 14,000 | 5,930 |
| 1997-02-07 | 586 | 586 | 580 | 580 | 16,000 | 5,800 |
| 1997-02-06 | 599 | 605 | 580 | 580 | 55,000 | 5,800 |
| 1997-02-05 | 600 | 600 | 590 | 599 | 40,000 | 5,990 |
| 1997-02-04 | 606 | 606 | 600 | 600 | 34,000 | 6,000 |
| 1997-02-03 | 601 | 601 | 600 | 600 | 18,000 | 6,000 |
| 1997-01-31 | 600 | 600 | 585 | 591 | 140,000 | 5,910 |
| 1997-01-30 | 645 | 645 | 610 | 610 | 25,000 | 6,100 |
| 1997-01-29 | 616 | 616 | 601 | 615 | 18,000 | 6,150 |
| 1997-01-28 | 600 | 616 | 600 | 616 | 23,000 | 6,160 |
| 1997-01-27 | 611 | 611 | 597 | 600 | 40,000 | 6,000 |
| 1997-01-24 | 651 | 658 | 610 | 610 | 50,000 | 6,100 |
| 1997-01-23 | 657 | 660 | 657 | 660 | 15,000 | 6,600 |
| 1997-01-22 | 642 | 670 | 642 | 667 | 19,000 | 6,670 |
| 1997-01-21 | 624 | 624 | 623 | 623 | 22,000 | 6,230 |
| 1997-01-20 | 633 | 633 | 613 | 623 | 76,000 | 6,230 |
| 1997-01-17 | 620 | 625 | 613 | 613 | 59,000 | 6,130 |
| 1997-01-16 | 600 | 615 | 600 | 614 | 17,000 | 6,140 |
| 1997-01-14 | 609 | 609 | 579 | 599 | 21,000 | 5,990 |
| 1997-01-13 | 538 | 609 | 538 | 609 | 62,000 | 6,090 |
| 1997-01-10 | 631 | 631 | 540 | 540 | 100,000 | 5,400 |
| 1997-01-09 | 651 | 651 | 640 | 640 | 23,000 | 6,400 |
| 1997-01-08 | 662 | 663 | 650 | 652 | 30,000 | 6,520 |
| 1997-01-07 | 696 | 696 | 652 | 652 | 45,000 | 6,520 |
| 1997-01-06 | 651 | 668 | 651 | 668 | 5,000 | 6,680 |
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
