8361 (株)大垣共立銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 487 | 510 | 485 | 510 | 4,000 | 5,100 |
| 1999-12-29 | 487 | 500 | 484 | 500 | 34,000 | 5,000 |
| 1999-12-28 | 493 | 502 | 488 | 502 | 7,000 | 5,020 |
| 1999-12-27 | 503 | 505 | 491 | 505 | 20,000 | 5,050 |
| 1999-12-24 | 503 | 503 | 496 | 503 | 15,000 | 5,030 |
| 1999-12-22 | 504 | 516 | 495 | 516 | 24,000 | 5,160 |
| 1999-12-21 | 515 | 520 | 515 | 520 | 88,000 | 5,200 |
| 1999-12-20 | 523 | 523 | 510 | 513 | 57,000 | 5,130 |
| 1999-12-17 | 520 | 520 | 510 | 510 | 124,000 | 5,100 |
| 1999-12-16 | 512 | 514 | 483 | 500 | 100,000 | 5,000 |
| 1999-12-15 | 519 | 519 | 515 | 517 | 80,000 | 5,170 |
| 1999-12-14 | 510 | 516 | 510 | 515 | 47,000 | 5,150 |
| 1999-12-13 | 510 | 511 | 510 | 510 | 105,000 | 5,100 |
| 1999-12-10 | 500 | 510 | 500 | 510 | 191,000 | 5,100 |
| 1999-12-09 | 498 | 507 | 488 | 500 | 45,000 | 5,000 |
| 1999-12-08 | 505 | 510 | 496 | 508 | 56,000 | 5,080 |
| 1999-12-07 | 505 | 513 | 492 | 496 | 70,000 | 4,960 |
| 1999-12-06 | 488 | 515 | 488 | 515 | 85,000 | 5,150 |
| 1999-12-03 | 513 | 513 | 493 | 493 | 90,000 | 4,930 |
| 1999-12-02 | 520 | 525 | 515 | 516 | 214,000 | 5,160 |
| 1999-12-01 | 510 | 520 | 496 | 520 | 81,000 | 5,200 |
| 1999-11-30 | 500 | 502 | 500 | 500 | 60,000 | 5,000 |
| 1999-11-29 | 508 | 508 | 500 | 506 | 17,000 | 5,060 |
| 1999-11-26 | 518 | 520 | 508 | 508 | 15,000 | 5,080 |
| 1999-11-25 | 522 | 528 | 521 | 528 | 32,000 | 5,280 |
| 1999-11-24 | 522 | 529 | 520 | 527 | 53,000 | 5,270 |
| 1999-11-22 | 515 | 525 | 515 | 523 | 81,000 | 5,230 |
| 1999-11-19 | 516 | 518 | 516 | 518 | 53,000 | 5,180 |
| 1999-11-18 | 516 | 517 | 510 | 516 | 88,000 | 5,160 |
| 1999-11-17 | 495 | 509 | 493 | 509 | 67,000 | 5,090 |
| 1999-11-16 | 491 | 502 | 491 | 502 | 27,000 | 5,020 |
| 1999-11-15 | 500 | 506 | 491 | 491 | 18,000 | 4,910 |
| 1999-11-12 | 499 | 504 | 488 | 500 | 17,000 | 5,000 |
| 1999-11-11 | 507 | 508 | 498 | 498 | 20,000 | 4,980 |
| 1999-11-10 | 517 | 517 | 486 | 517 | 18,000 | 5,170 |
| 1999-11-09 | 510 | 520 | 510 | 517 | 46,000 | 5,170 |
| 1999-11-08 | 511 | 517 | 511 | 517 | 36,000 | 5,170 |
| 1999-11-05 | 510 | 517 | 509 | 517 | 11,000 | 5,170 |
| 1999-11-04 | 514 | 520 | 510 | 515 | 58,000 | 5,150 |
| 1999-11-02 | 513 | 520 | 512 | 515 | 30,000 | 5,150 |
| 1999-11-01 | 514 | 515 | 510 | 513 | 112,000 | 5,130 |
| 1999-10-29 | 509 | 517 | 505 | 509 | 70,000 | 5,090 |
| 1999-10-28 | 500 | 500 | 485 | 485 | 29,000 | 4,850 |
| 1999-10-27 | 490 | 505 | 490 | 500 | 12,000 | 5,000 |
| 1999-10-26 | 492 | 510 | 492 | 510 | 23,000 | 5,100 |
| 1999-10-25 | 481 | 520 | 481 | 517 | 75,000 | 5,170 |
| 1999-10-22 | 494 | 506 | 494 | 506 | 15,000 | 5,060 |
| 1999-10-21 | 516 | 516 | 493 | 509 | 49,000 | 5,090 |
| 1999-10-20 | 509 | 516 | 508 | 516 | 72,000 | 5,160 |
| 1999-10-19 | 511 | 515 | 504 | 510 | 25,000 | 5,100 |
| 1999-10-18 | 515 | 517 | 510 | 510 | 90,000 | 5,100 |
| 1999-10-15 | 510 | 515 | 509 | 515 | 31,000 | 5,150 |
| 1999-10-14 | 514 | 516 | 504 | 510 | 25,000 | 5,100 |
| 1999-10-13 | 515 | 517 | 514 | 514 | 26,000 | 5,140 |
| 1999-10-12 | 511 | 515 | 511 | 514 | 29,000 | 5,140 |
| 1999-10-08 | 503 | 511 | 503 | 511 | 27,000 | 5,110 |
| 1999-10-07 | 503 | 515 | 503 | 504 | 18,000 | 5,040 |
| 1999-10-06 | 501 | 503 | 501 | 503 | 14,000 | 5,030 |
| 1999-10-05 | 508 | 509 | 505 | 506 | 24,000 | 5,060 |
| 1999-10-04 | 515 | 516 | 510 | 512 | 35,000 | 5,120 |
| 1999-10-01 | 509 | 515 | 508 | 510 | 98,000 | 5,100 |
| 1999-09-30 | 485 | 514 | 485 | 509 | 78,000 | 5,090 |
| 1999-09-29 | 484 | 493 | 475 | 480 | 65,000 | 4,800 |
| 1999-09-28 | 483 | 493 | 483 | 493 | 6,000 | 4,930 |
| 1999-09-27 | 487 | 488 | 482 | 482 | 17,000 | 4,820 |
| 1999-09-24 | 498 | 498 | 484 | 484 | 44,000 | 4,840 |
| 1999-09-22 | 505 | 510 | 500 | 509 | 30,000 | 5,090 |
| 1999-09-21 | 508 | 511 | 500 | 505 | 24,000 | 5,050 |
| 1999-09-20 | 516 | 517 | 508 | 508 | 122,000 | 5,080 |
| 1999-09-17 | 495 | 515 | 495 | 514 | 42,000 | 5,140 |
| 1999-09-16 | 485 | 510 | 485 | 510 | 62,000 | 5,100 |
| 1999-09-14 | 500 | 515 | 500 | 513 | 101,000 | 5,130 |
| 1999-09-13 | 495 | 510 | 495 | 500 | 44,000 | 5,000 |
| 1999-09-10 | 509 | 509 | 485 | 490 | 165,000 | 4,900 |
| 1999-09-09 | 495 | 495 | 482 | 482 | 9,000 | 4,820 |
| 1999-09-08 | 497 | 497 | 481 | 485 | 47,000 | 4,850 |
| 1999-09-07 | 492 | 492 | 485 | 492 | 17,000 | 4,920 |
| 1999-09-06 | 500 | 500 | 490 | 492 | 12,000 | 4,920 |
| 1999-09-03 | 485 | 500 | 485 | 500 | 14,000 | 5,000 |
| 1999-09-02 | 510 | 510 | 490 | 490 | 47,000 | 4,900 |
| 1999-09-01 | 508 | 510 | 502 | 510 | 61,000 | 5,100 |
| 1999-08-31 | 500 | 501 | 490 | 490 | 31,000 | 4,900 |
| 1999-08-30 | 492 | 496 | 489 | 496 | 17,000 | 4,960 |
| 1999-08-27 | 515 | 515 | 490 | 490 | 21,000 | 4,900 |
| 1999-08-26 | 515 | 515 | 500 | 500 | 8,000 | 5,000 |
| 1999-08-25 | 499 | 511 | 495 | 499 | 21,000 | 4,990 |
| 1999-08-24 | 510 | 515 | 503 | 503 | 38,000 | 5,030 |
| 1999-08-23 | 505 | 510 | 503 | 503 | 25,000 | 5,030 |
| 1999-08-20 | 510 | 510 | 505 | 505 | 28,000 | 5,050 |
| 1999-08-19 | 507 | 507 | 500 | 505 | 19,000 | 5,050 |
| 1999-08-18 | 519 | 519 | 507 | 507 | 76,000 | 5,070 |
| 1999-08-17 | 504 | 510 | 496 | 510 | 21,000 | 5,100 |
| 1999-08-16 | 491 | 505 | 490 | 505 | 44,000 | 5,050 |
| 1999-08-13 | 499 | 504 | 484 | 500 | 24,000 | 5,000 |
| 1999-08-12 | 500 | 501 | 498 | 498 | 18,000 | 4,980 |
| 1999-08-11 | 505 | 505 | 500 | 500 | 8,000 | 5,000 |
| 1999-08-10 | 500 | 505 | 500 | 505 | 7,000 | 5,050 |
| 1999-08-09 | 499 | 500 | 498 | 500 | 17,000 | 5,000 |
| 1999-08-06 | 505 | 505 | 490 | 502 | 32,000 | 5,020 |
| 1999-08-05 | 508 | 510 | 505 | 505 | 8,000 | 5,050 |
| 1999-08-04 | 501 | 508 | 500 | 508 | 28,000 | 5,080 |
| 1999-08-03 | 510 | 510 | 501 | 508 | 34,000 | 5,080 |
| 1999-08-02 | 510 | 510 | 508 | 508 | 10,000 | 5,080 |
| 1999-07-30 | 520 | 520 | 500 | 510 | 64,000 | 5,100 |
| 1999-07-29 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1999-07-28 | 503 | 508 | 500 | 500 | 27,000 | 5,000 |
| 1999-07-27 | 504 | 506 | 500 | 505 | 22,000 | 5,050 |
| 1999-07-26 | 500 | 505 | 500 | 505 | 21,000 | 5,050 |
| 1999-07-23 | 500 | 505 | 500 | 505 | 46,000 | 5,050 |
| 1999-07-22 | 516 | 516 | 500 | 501 | 79,000 | 5,010 |
| 1999-07-21 | 510 | 520 | 500 | 516 | 34,000 | 5,160 |
| 1999-07-19 | 502 | 510 | 500 | 500 | 25,000 | 5,000 |
| 1999-07-16 | 509 | 509 | 480 | 500 | 93,000 | 5,000 |
| 1999-07-15 | 480 | 500 | 479 | 500 | 41,000 | 5,000 |
| 1999-07-14 | 477 | 478 | 474 | 475 | 129,000 | 4,750 |
| 1999-07-13 | 485 | 485 | 475 | 477 | 165,000 | 4,770 |
| 1999-07-12 | 480 | 500 | 475 | 475 | 89,000 | 4,750 |
| 1999-07-09 | 476 | 483 | 475 | 476 | 338,000 | 4,760 |
| 1999-07-08 | 485 | 485 | 478 | 478 | 112,000 | 4,780 |
| 1999-07-07 | 491 | 491 | 485 | 485 | 97,000 | 4,850 |
| 1999-07-06 | 500 | 500 | 492 | 492 | 140,000 | 4,920 |
| 1999-07-05 | 504 | 504 | 500 | 504 | 20,000 | 5,040 |
| 1999-07-02 | 528 | 528 | 502 | 504 | 70,000 | 5,040 |
| 1999-07-01 | 500 | 509 | 500 | 502 | 12,000 | 5,020 |
| 1999-06-30 | 504 | 509 | 500 | 500 | 52,000 | 5,000 |
| 1999-06-29 | 506 | 519 | 503 | 503 | 22,000 | 5,030 |
| 1999-06-28 | 503 | 523 | 503 | 523 | 18,000 | 5,230 |
| 1999-06-25 | 501 | 515 | 499 | 515 | 70,000 | 5,150 |
| 1999-06-24 | 506 | 507 | 500 | 500 | 62,000 | 5,000 |
| 1999-06-23 | 520 | 521 | 510 | 510 | 35,000 | 5,100 |
| 1999-06-22 | 537 | 537 | 520 | 537 | 44,000 | 5,370 |
| 1999-06-21 | 525 | 535 | 525 | 535 | 24,000 | 5,350 |
| 1999-06-18 | 539 | 539 | 525 | 525 | 70,000 | 5,250 |
| 1999-06-17 | 515 | 519 | 512 | 519 | 45,000 | 5,190 |
| 1999-06-16 | 518 | 518 | 515 | 515 | 10,000 | 5,150 |
| 1999-06-15 | 529 | 529 | 515 | 515 | 8,000 | 5,150 |
| 1999-06-14 | 527 | 537 | 527 | 529 | 17,000 | 5,290 |
| 1999-06-11 | 536 | 540 | 536 | 536 | 360,000 | 5,360 |
| 1999-06-10 | 538 | 540 | 536 | 536 | 65,000 | 5,360 |
| 1999-06-09 | 530 | 538 | 530 | 537 | 32,000 | 5,370 |
| 1999-06-08 | 530 | 535 | 530 | 530 | 13,000 | 5,300 |
| 1999-06-07 | 528 | 539 | 528 | 539 | 39,000 | 5,390 |
| 1999-06-04 | 522 | 528 | 520 | 528 | 9,000 | 5,280 |
| 1999-06-03 | 535 | 535 | 528 | 528 | 8,000 | 5,280 |
| 1999-06-02 | 527 | 540 | 527 | 540 | 47,000 | 5,400 |
| 1999-06-01 | 520 | 527 | 520 | 527 | 87,000 | 5,270 |
| 1999-05-31 | 507 | 520 | 507 | 520 | 16,000 | 5,200 |
| 1999-05-28 | 506 | 508 | 506 | 506 | 10,000 | 5,060 |
| 1999-05-27 | 510 | 510 | 505 | 506 | 5,000 | 5,060 |
| 1999-05-26 | 520 | 520 | 510 | 510 | 12,000 | 5,100 |
| 1999-05-25 | 514 | 514 | 514 | 514 | 7,000 | 5,140 |
| 1999-05-24 | 515 | 520 | 514 | 514 | 6,000 | 5,140 |
| 1999-05-21 | 512 | 520 | 512 | 514 | 26,000 | 5,140 |
| 1999-05-20 | 527 | 527 | 512 | 512 | 18,000 | 5,120 |
| 1999-05-19 | 511 | 512 | 511 | 512 | 22,000 | 5,120 |
| 1999-05-18 | 527 | 527 | 512 | 512 | 88,000 | 5,120 |
| 1999-05-17 | 505 | 511 | 505 | 507 | 34,000 | 5,070 |
| 1999-05-14 | 510 | 511 | 510 | 511 | 3,000 | 5,110 |
| 1999-05-13 | 515 | 515 | 505 | 513 | 31,000 | 5,130 |
| 1999-05-12 | 520 | 520 | 515 | 515 | 11,000 | 5,150 |
| 1999-05-11 | 510 | 520 | 505 | 520 | 47,000 | 5,200 |
| 1999-05-10 | 515 | 515 | 510 | 510 | 22,000 | 5,100 |
| 1999-05-07 | 530 | 530 | 511 | 513 | 86,000 | 5,130 |
| 1999-05-06 | 530 | 530 | 523 | 530 | 86,000 | 5,300 |
| 1999-04-30 | 511 | 525 | 510 | 525 | 55,000 | 5,250 |
| 1999-04-28 | 517 | 520 | 502 | 502 | 67,000 | 5,020 |
| 1999-04-27 | 518 | 518 | 515 | 515 | 13,000 | 5,150 |
| 1999-04-26 | 515 | 520 | 504 | 518 | 29,000 | 5,180 |
| 1999-04-23 | 520 | 520 | 505 | 515 | 45,000 | 5,150 |
| 1999-04-22 | 519 | 519 | 510 | 517 | 14,000 | 5,170 |
| 1999-04-21 | 510 | 519 | 510 | 519 | 31,000 | 5,190 |
| 1999-04-20 | 518 | 518 | 510 | 510 | 59,000 | 5,100 |
| 1999-04-19 | 522 | 522 | 518 | 518 | 24,000 | 5,180 |
| 1999-04-16 | 535 | 535 | 520 | 520 | 96,000 | 5,200 |
| 1999-04-15 | 524 | 524 | 520 | 520 | 42,000 | 5,200 |
| 1999-04-14 | 521 | 525 | 521 | 525 | 26,000 | 5,250 |
| 1999-04-13 | 540 | 540 | 520 | 520 | 32,000 | 5,200 |
| 1999-04-12 | 520 | 525 | 520 | 521 | 37,000 | 5,210 |
| 1999-04-09 | 530 | 550 | 525 | 525 | 70,000 | 5,250 |
| 1999-04-08 | 532 | 532 | 530 | 530 | 10,000 | 5,300 |
| 1999-04-07 | 526 | 542 | 526 | 542 | 10,000 | 5,420 |
| 1999-04-06 | 526 | 527 | 526 | 526 | 28,000 | 5,260 |
| 1999-04-05 | 531 | 532 | 527 | 527 | 32,000 | 5,270 |
| 1999-04-02 | 543 | 543 | 530 | 531 | 49,000 | 5,310 |
| 1999-04-01 | 564 | 564 | 540 | 543 | 70,000 | 5,430 |
| 1999-03-31 | 556 | 556 | 545 | 555 | 44,000 | 5,550 |
| 1999-03-30 | 546 | 546 | 530 | 545 | 24,000 | 5,450 |
| 1999-03-29 | 556 | 556 | 544 | 546 | 8,000 | 5,460 |
| 1999-03-26 | 548 | 549 | 540 | 543 | 27,000 | 5,430 |
| 1999-03-25 | 521 | 550 | 520 | 550 | 93,000 | 5,500 |
| 1999-03-24 | 528 | 529 | 520 | 520 | 103,000 | 5,200 |
| 1999-03-23 | 539 | 539 | 528 | 528 | 67,000 | 5,280 |
| 1999-03-19 | 567 | 567 | 535 | 537 | 65,000 | 5,370 |
| 1999-03-18 | 569 | 569 | 537 | 539 | 113,000 | 5,390 |
| 1999-03-17 | 550 | 562 | 530 | 562 | 96,000 | 5,620 |
| 1999-03-16 | 561 | 561 | 556 | 558 | 49,000 | 5,580 |
| 1999-03-15 | 558 | 569 | 558 | 561 | 14,000 | 5,610 |
| 1999-03-12 | 584 | 584 | 553 | 559 | 97,000 | 5,590 |
| 1999-03-11 | 577 | 577 | 575 | 577 | 76,000 | 5,770 |
| 1999-03-10 | 578 | 579 | 576 | 576 | 47,000 | 5,760 |
| 1999-03-09 | 571 | 579 | 571 | 578 | 29,000 | 5,780 |
| 1999-03-08 | 575 | 580 | 571 | 571 | 77,000 | 5,710 |
| 1999-03-05 | 545 | 580 | 545 | 580 | 150,000 | 5,800 |
| 1999-03-04 | 555 | 555 | 550 | 552 | 52,000 | 5,520 |
| 1999-03-03 | 527 | 540 | 526 | 538 | 17,000 | 5,380 |
| 1999-03-02 | 546 | 546 | 528 | 532 | 26,000 | 5,320 |
| 1999-03-01 | 537 | 538 | 526 | 526 | 48,000 | 5,260 |
| 1999-02-26 | 554 | 559 | 544 | 557 | 27,000 | 5,570 |
| 1999-02-25 | 566 | 566 | 552 | 552 | 7,000 | 5,520 |
| 1999-02-24 | 572 | 573 | 567 | 567 | 19,000 | 5,670 |
| 1999-02-23 | 543 | 575 | 532 | 575 | 90,000 | 5,750 |
| 1999-02-22 | 540 | 544 | 531 | 544 | 21,000 | 5,440 |
| 1999-02-19 | 535 | 545 | 531 | 531 | 53,000 | 5,310 |
| 1999-02-18 | 543 | 545 | 543 | 545 | 78,000 | 5,450 |
| 1999-02-17 | 547 | 547 | 538 | 543 | 22,000 | 5,430 |
| 1999-02-16 | 535 | 550 | 535 | 548 | 21,000 | 5,480 |
| 1999-02-15 | 524 | 540 | 524 | 540 | 13,000 | 5,400 |
| 1999-02-12 | 527 | 534 | 525 | 534 | 11,000 | 5,340 |
| 1999-02-10 | 525 | 534 | 525 | 534 | 5,000 | 5,340 |
| 1999-02-09 | 550 | 550 | 525 | 525 | 19,000 | 5,250 |
| 1999-02-08 | 536 | 540 | 535 | 540 | 15,000 | 5,400 |
| 1999-02-05 | 541 | 544 | 540 | 540 | 30,000 | 5,400 |
| 1999-02-04 | 549 | 549 | 540 | 540 | 35,000 | 5,400 |
| 1999-02-03 | 553 | 553 | 550 | 550 | 27,000 | 5,500 |
| 1999-02-02 | 565 | 572 | 565 | 569 | 27,000 | 5,690 |
| 1999-02-01 | 580 | 580 | 571 | 574 | 48,000 | 5,740 |
| 1999-01-29 | 574 | 576 | 568 | 576 | 33,000 | 5,760 |
| 1999-01-28 | 571 | 578 | 569 | 576 | 22,000 | 5,760 |
| 1999-01-27 | 572 | 572 | 561 | 567 | 49,000 | 5,670 |
| 1999-01-26 | 557 | 575 | 557 | 575 | 105,000 | 5,750 |
| 1999-01-25 | 556 | 560 | 556 | 560 | 78,000 | 5,600 |
| 1999-01-22 | 555 | 560 | 555 | 560 | 66,000 | 5,600 |
| 1999-01-21 | 543 | 552 | 540 | 552 | 40,000 | 5,520 |
| 1999-01-20 | 536 | 544 | 535 | 544 | 75,000 | 5,440 |
| 1999-01-19 | 530 | 535 | 530 | 535 | 88,000 | 5,350 |
| 1999-01-18 | 518 | 530 | 518 | 530 | 48,000 | 5,300 |
| 1999-01-14 | 511 | 519 | 511 | 518 | 8,000 | 5,180 |
| 1999-01-13 | 500 | 521 | 500 | 521 | 18,000 | 5,210 |
| 1999-01-12 | 500 | 501 | 500 | 500 | 15,000 | 5,000 |
| 1999-01-11 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-01-08 | 501 | 504 | 500 | 500 | 30,000 | 5,000 |
| 1999-01-07 | 528 | 528 | 520 | 520 | 12,000 | 5,200 |
| 1999-01-06 | 511 | 512 | 501 | 512 | 19,000 | 5,120 |
| 1999-01-05 | 523 | 523 | 511 | 511 | 96,000 | 5,110 |
| 1999-01-04 | 519 | 519 | 513 | 513 | 26,000 | 5,130 |
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
