8361 (株)大垣共立銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 590 | 590 | 580 | 580 | 27,000 | 5,800 |
| 2000-12-28 | 595 | 595 | 585 | 590 | 20,000 | 5,900 |
| 2000-12-27 | 585 | 595 | 585 | 595 | 27,000 | 5,950 |
| 2000-12-26 | 595 | 598 | 585 | 585 | 21,000 | 5,850 |
| 2000-12-25 | 595 | 600 | 595 | 600 | 36,000 | 6,000 |
| 2000-12-22 | 600 | 600 | 589 | 595 | 33,000 | 5,950 |
| 2000-12-21 | 587 | 600 | 585 | 600 | 80,000 | 6,000 |
| 2000-12-20 | 586 | 595 | 586 | 588 | 62,000 | 5,880 |
| 2000-12-19 | 597 | 597 | 585 | 585 | 103,000 | 5,850 |
| 2000-12-18 | 593 | 597 | 592 | 597 | 123,000 | 5,970 |
| 2000-12-15 | 586 | 591 | 585 | 590 | 43,000 | 5,900 |
| 2000-12-14 | 590 | 590 | 585 | 585 | 41,000 | 5,850 |
| 2000-12-13 | 590 | 590 | 587 | 590 | 32,000 | 5,900 |
| 2000-12-12 | 600 | 600 | 590 | 599 | 61,000 | 5,990 |
| 2000-12-11 | 610 | 610 | 594 | 599 | 42,000 | 5,990 |
| 2000-12-08 | 576 | 605 | 576 | 605 | 162,000 | 6,050 |
| 2000-12-07 | 610 | 617 | 580 | 596 | 82,000 | 5,960 |
| 2000-12-06 | 600 | 610 | 590 | 590 | 19,000 | 5,900 |
| 2000-12-05 | 595 | 598 | 592 | 596 | 41,000 | 5,960 |
| 2000-12-04 | 609 | 609 | 590 | 597 | 37,000 | 5,970 |
| 2000-12-01 | 610 | 625 | 595 | 609 | 115,000 | 6,090 |
| 2000-11-30 | 590 | 605 | 590 | 605 | 34,000 | 6,050 |
| 2000-11-29 | 590 | 605 | 590 | 590 | 19,000 | 5,900 |
| 2000-11-28 | 597 | 597 | 589 | 590 | 16,000 | 5,900 |
| 2000-11-27 | 596 | 605 | 596 | 605 | 14,000 | 6,050 |
| 2000-11-24 | 601 | 605 | 595 | 605 | 24,000 | 6,050 |
| 2000-11-22 | 610 | 610 | 599 | 610 | 63,000 | 6,100 |
| 2000-11-21 | 599 | 610 | 596 | 610 | 47,000 | 6,100 |
| 2000-11-20 | 610 | 611 | 605 | 609 | 38,000 | 6,090 |
| 2000-11-17 | 610 | 610 | 600 | 610 | 81,000 | 6,100 |
| 2000-11-16 | 600 | 600 | 597 | 600 | 33,000 | 6,000 |
| 2000-11-15 | 597 | 600 | 597 | 597 | 33,000 | 5,970 |
| 2000-11-14 | 597 | 600 | 595 | 597 | 22,000 | 5,970 |
| 2000-11-13 | 599 | 600 | 595 | 600 | 34,000 | 6,000 |
| 2000-11-10 | 595 | 600 | 595 | 600 | 20,000 | 6,000 |
| 2000-11-09 | 600 | 600 | 595 | 595 | 55,000 | 5,950 |
| 2000-11-08 | 600 | 600 | 596 | 600 | 31,000 | 6,000 |
| 2000-11-07 | 596 | 600 | 595 | 600 | 36,000 | 6,000 |
| 2000-11-06 | 596 | 600 | 595 | 595 | 58,000 | 5,950 |
| 2000-11-02 | 600 | 600 | 597 | 600 | 22,000 | 6,000 |
| 2000-11-01 | 600 | 600 | 596 | 599 | 63,000 | 5,990 |
| 2000-10-31 | 590 | 600 | 590 | 600 | 27,000 | 6,000 |
| 2000-10-30 | 590 | 592 | 590 | 592 | 14,000 | 5,920 |
| 2000-10-27 | 592 | 600 | 590 | 590 | 16,000 | 5,900 |
| 2000-10-26 | 582 | 592 | 579 | 592 | 35,000 | 5,920 |
| 2000-10-25 | 582 | 588 | 582 | 583 | 18,000 | 5,830 |
| 2000-10-24 | 595 | 595 | 592 | 592 | 18,000 | 5,920 |
| 2000-10-23 | 591 | 600 | 590 | 590 | 32,000 | 5,900 |
| 2000-10-20 | 590 | 591 | 585 | 591 | 66,000 | 5,910 |
| 2000-10-19 | 585 | 590 | 585 | 590 | 26,000 | 5,900 |
| 2000-10-18 | 608 | 610 | 585 | 585 | 80,000 | 5,850 |
| 2000-10-17 | 600 | 600 | 595 | 598 | 48,000 | 5,980 |
| 2000-10-16 | 600 | 600 | 592 | 600 | 23,000 | 6,000 |
| 2000-10-13 | 576 | 595 | 575 | 595 | 27,000 | 5,950 |
| 2000-10-12 | 575 | 592 | 575 | 581 | 11,000 | 5,810 |
| 2000-10-11 | 599 | 599 | 571 | 575 | 29,000 | 5,750 |
| 2000-10-10 | 600 | 604 | 571 | 595 | 36,000 | 5,950 |
| 2000-10-06 | 615 | 627 | 615 | 623 | 59,000 | 6,230 |
| 2000-10-05 | 629 | 629 | 610 | 615 | 18,000 | 6,150 |
| 2000-10-04 | 620 | 629 | 620 | 629 | 19,000 | 6,290 |
| 2000-10-03 | 630 | 630 | 624 | 630 | 52,000 | 6,300 |
| 2000-10-02 | 629 | 629 | 621 | 628 | 107,000 | 6,280 |
| 2000-09-29 | 620 | 630 | 619 | 630 | 94,000 | 6,300 |
| 2000-09-28 | 612 | 615 | 605 | 615 | 52,000 | 6,150 |
| 2000-09-27 | 604 | 613 | 601 | 608 | 12,000 | 6,080 |
| 2000-09-26 | 620 | 625 | 614 | 614 | 9,000 | 6,140 |
| 2000-09-25 | 611 | 621 | 601 | 620 | 86,000 | 6,200 |
| 2000-09-22 | 630 | 630 | 610 | 630 | 35,000 | 6,300 |
| 2000-09-21 | 630 | 650 | 620 | 650 | 291,000 | 6,500 |
| 2000-09-20 | 640 | 640 | 600 | 630 | 152,000 | 6,300 |
| 2000-09-19 | 639 | 640 | 629 | 640 | 205,000 | 6,400 |
| 2000-09-18 | 610 | 640 | 603 | 640 | 214,000 | 6,400 |
| 2000-09-14 | 570 | 650 | 570 | 650 | 212,000 | 6,500 |
| 2000-09-13 | 570 | 575 | 570 | 575 | 29,000 | 5,750 |
| 2000-09-12 | 568 | 580 | 568 | 570 | 37,000 | 5,700 |
| 2000-09-11 | 580 | 580 | 560 | 567 | 35,000 | 5,670 |
| 2000-09-08 | 558 | 585 | 558 | 585 | 107,000 | 5,850 |
| 2000-09-07 | 565 | 565 | 558 | 558 | 24,000 | 5,580 |
| 2000-09-06 | 571 | 571 | 565 | 566 | 9,000 | 5,660 |
| 2000-09-05 | 570 | 574 | 561 | 572 | 34,000 | 5,720 |
| 2000-09-04 | 580 | 582 | 570 | 570 | 33,000 | 5,700 |
| 2000-09-01 | 579 | 579 | 575 | 575 | 68,000 | 5,750 |
| 2000-08-31 | 579 | 579 | 570 | 579 | 30,000 | 5,790 |
| 2000-08-30 | 575 | 579 | 575 | 579 | 21,000 | 5,790 |
| 2000-08-29 | 575 | 580 | 570 | 579 | 47,000 | 5,790 |
| 2000-08-28 | 580 | 580 | 578 | 580 | 32,000 | 5,800 |
| 2000-08-25 | 580 | 580 | 575 | 580 | 44,000 | 5,800 |
| 2000-08-24 | 575 | 580 | 575 | 579 | 45,000 | 5,790 |
| 2000-08-23 | 573 | 573 | 565 | 565 | 40,000 | 5,650 |
| 2000-08-22 | 569 | 573 | 568 | 573 | 104,000 | 5,730 |
| 2000-08-21 | 568 | 570 | 567 | 568 | 59,000 | 5,680 |
| 2000-08-18 | 570 | 570 | 560 | 565 | 61,000 | 5,650 |
| 2000-08-17 | 565 | 565 | 557 | 560 | 8,000 | 5,600 |
| 2000-08-16 | 560 | 569 | 560 | 565 | 17,000 | 5,650 |
| 2000-08-15 | 560 | 570 | 560 | 570 | 15,000 | 5,700 |
| 2000-08-14 | 570 | 570 | 560 | 570 | 11,000 | 5,700 |
| 2000-08-11 | 570 | 570 | 566 | 570 | 23,000 | 5,700 |
| 2000-08-10 | 570 | 570 | 570 | 570 | 16,000 | 5,700 |
| 2000-08-09 | 565 | 570 | 565 | 566 | 19,000 | 5,660 |
| 2000-08-08 | 570 | 570 | 560 | 565 | 28,000 | 5,650 |
| 2000-08-07 | 568 | 570 | 568 | 570 | 28,000 | 5,700 |
| 2000-08-04 | 555 | 570 | 555 | 569 | 38,000 | 5,690 |
| 2000-08-03 | 557 | 560 | 555 | 560 | 24,000 | 5,600 |
| 2000-08-02 | 569 | 569 | 560 | 560 | 30,000 | 5,600 |
| 2000-08-01 | 565 | 570 | 564 | 570 | 69,000 | 5,700 |
| 2000-07-31 | 570 | 570 | 560 | 564 | 62,000 | 5,640 |
| 2000-07-28 | 570 | 570 | 565 | 565 | 18,000 | 5,650 |
| 2000-07-27 | 565 | 570 | 558 | 570 | 51,000 | 5,700 |
| 2000-07-26 | 575 | 575 | 565 | 565 | 24,000 | 5,650 |
| 2000-07-25 | 570 | 575 | 570 | 575 | 32,000 | 5,750 |
| 2000-07-24 | 570 | 575 | 567 | 567 | 23,000 | 5,670 |
| 2000-07-21 | 575 | 575 | 568 | 568 | 20,000 | 5,680 |
| 2000-07-19 | 570 | 575 | 570 | 575 | 56,000 | 5,750 |
| 2000-07-18 | 575 | 575 | 567 | 570 | 69,000 | 5,700 |
| 2000-07-17 | 570 | 575 | 570 | 575 | 34,000 | 5,750 |
| 2000-07-14 | 576 | 576 | 560 | 575 | 44,000 | 5,750 |
| 2000-07-13 | 570 | 580 | 570 | 576 | 43,000 | 5,760 |
| 2000-07-12 | 580 | 580 | 567 | 567 | 18,000 | 5,670 |
| 2000-07-11 | 580 | 585 | 563 | 580 | 41,000 | 5,800 |
| 2000-07-10 | 575 | 583 | 575 | 583 | 25,000 | 5,830 |
| 2000-07-07 | 566 | 580 | 566 | 577 | 19,000 | 5,770 |
| 2000-07-06 | 580 | 580 | 578 | 580 | 19,000 | 5,800 |
| 2000-07-05 | 565 | 572 | 565 | 565 | 26,000 | 5,650 |
| 2000-07-04 | 580 | 582 | 560 | 565 | 26,000 | 5,650 |
| 2000-07-03 | 584 | 590 | 584 | 585 | 41,000 | 5,850 |
| 2000-06-30 | 590 | 590 | 580 | 585 | 49,000 | 5,850 |
| 2000-06-29 | 582 | 582 | 580 | 581 | 23,000 | 5,810 |
| 2000-06-28 | 592 | 593 | 580 | 580 | 41,000 | 5,800 |
| 2000-06-27 | 595 | 595 | 589 | 593 | 60,000 | 5,930 |
| 2000-06-26 | 581 | 590 | 580 | 590 | 20,000 | 5,900 |
| 2000-06-23 | 590 | 597 | 590 | 591 | 45,000 | 5,910 |
| 2000-06-22 | 598 | 598 | 587 | 590 | 29,000 | 5,900 |
| 2000-06-21 | 592 | 598 | 591 | 598 | 39,000 | 5,980 |
| 2000-06-20 | 590 | 592 | 583 | 591 | 61,000 | 5,910 |
| 2000-06-19 | 590 | 592 | 584 | 590 | 39,000 | 5,900 |
| 2000-06-16 | 593 | 595 | 593 | 595 | 70,000 | 5,950 |
| 2000-06-15 | 580 | 595 | 580 | 593 | 16,000 | 5,930 |
| 2000-06-14 | 600 | 600 | 581 | 590 | 50,000 | 5,900 |
| 2000-06-13 | 596 | 600 | 596 | 600 | 59,000 | 6,000 |
| 2000-06-12 | 595 | 597 | 595 | 596 | 72,000 | 5,960 |
| 2000-06-09 | 584 | 595 | 584 | 595 | 102,000 | 5,950 |
| 2000-06-08 | 590 | 600 | 590 | 590 | 15,000 | 5,900 |
| 2000-06-07 | 591 | 600 | 570 | 590 | 56,000 | 5,900 |
| 2000-06-06 | 574 | 592 | 574 | 592 | 32,000 | 5,920 |
| 2000-06-05 | 581 | 592 | 580 | 584 | 87,000 | 5,840 |
| 2000-06-02 | 585 | 590 | 576 | 578 | 60,000 | 5,780 |
| 2000-06-01 | 586 | 590 | 584 | 590 | 72,000 | 5,900 |
| 2000-05-31 | 570 | 585 | 570 | 585 | 50,000 | 5,850 |
| 2000-05-30 | 580 | 584 | 570 | 570 | 58,000 | 5,700 |
| 2000-05-29 | 565 | 584 | 565 | 584 | 18,000 | 5,840 |
| 2000-05-26 | 575 | 585 | 565 | 585 | 52,000 | 5,850 |
| 2000-05-25 | 582 | 585 | 560 | 575 | 37,000 | 5,750 |
| 2000-05-24 | 565 | 582 | 565 | 582 | 105,000 | 5,820 |
| 2000-05-23 | 561 | 573 | 561 | 573 | 87,000 | 5,730 |
| 2000-05-22 | 569 | 570 | 565 | 570 | 32,000 | 5,700 |
| 2000-05-19 | 566 | 569 | 566 | 569 | 43,000 | 5,690 |
| 2000-05-18 | 570 | 570 | 560 | 566 | 122,000 | 5,660 |
| 2000-05-17 | 560 | 566 | 560 | 566 | 26,000 | 5,660 |
| 2000-05-16 | 560 | 570 | 560 | 560 | 73,000 | 5,600 |
| 2000-05-15 | 560 | 569 | 557 | 560 | 48,000 | 5,600 |
| 2000-05-12 | 564 | 567 | 564 | 567 | 179,000 | 5,670 |
| 2000-05-11 | 565 | 565 | 555 | 564 | 19,000 | 5,640 |
| 2000-05-10 | 563 | 565 | 562 | 565 | 66,000 | 5,650 |
| 2000-05-09 | 564 | 564 | 555 | 563 | 69,000 | 5,630 |
| 2000-05-08 | 559 | 560 | 553 | 554 | 51,000 | 5,540 |
| 2000-05-02 | 560 | 560 | 555 | 559 | 76,000 | 5,590 |
| 2000-05-01 | 525 | 550 | 520 | 550 | 71,000 | 5,500 |
| 2000-04-28 | 527 | 530 | 525 | 525 | 74,000 | 5,250 |
| 2000-04-27 | 530 | 535 | 526 | 526 | 46,000 | 5,260 |
| 2000-04-26 | 529 | 549 | 527 | 528 | 29,000 | 5,280 |
| 2000-04-25 | 526 | 553 | 525 | 529 | 45,000 | 5,290 |
| 2000-04-24 | 560 | 560 | 530 | 530 | 37,000 | 5,300 |
| 2000-04-21 | 565 | 565 | 526 | 530 | 41,000 | 5,300 |
| 2000-04-20 | 557 | 565 | 550 | 565 | 72,000 | 5,650 |
| 2000-04-19 | 560 | 567 | 557 | 557 | 18,000 | 5,570 |
| 2000-04-18 | 550 | 570 | 543 | 570 | 120,000 | 5,700 |
| 2000-04-17 | 540 | 550 | 526 | 550 | 44,000 | 5,500 |
| 2000-04-14 | 545 | 545 | 530 | 541 | 32,000 | 5,410 |
| 2000-04-13 | 546 | 547 | 525 | 547 | 40,000 | 5,470 |
| 2000-04-12 | 525 | 547 | 525 | 547 | 22,000 | 5,470 |
| 2000-04-11 | 526 | 531 | 526 | 526 | 43,000 | 5,260 |
| 2000-04-10 | 533 | 550 | 525 | 550 | 33,000 | 5,500 |
| 2000-04-07 | 530 | 546 | 522 | 533 | 43,000 | 5,330 |
| 2000-04-06 | 531 | 531 | 525 | 531 | 29,000 | 5,310 |
| 2000-04-05 | 532 | 545 | 530 | 530 | 22,000 | 5,300 |
| 2000-04-04 | 540 | 540 | 532 | 532 | 21,000 | 5,320 |
| 2000-04-03 | 550 | 550 | 530 | 530 | 3,000 | 5,300 |
| 2000-03-31 | 548 | 548 | 541 | 548 | 60,000 | 5,480 |
| 2000-03-30 | 520 | 540 | 517 | 518 | 35,000 | 5,180 |
| 2000-03-29 | 516 | 553 | 516 | 520 | 47,000 | 5,200 |
| 2000-03-28 | 521 | 521 | 516 | 516 | 25,000 | 5,160 |
| 2000-03-27 | 535 | 535 | 515 | 520 | 54,000 | 5,200 |
| 2000-03-24 | 535 | 536 | 520 | 535 | 47,000 | 5,350 |
| 2000-03-23 | 520 | 533 | 520 | 530 | 116,000 | 5,300 |
| 2000-03-22 | 555 | 563 | 545 | 549 | 49,000 | 5,490 |
| 2000-03-21 | 559 | 562 | 546 | 547 | 36,000 | 5,470 |
| 2000-03-17 | 562 | 562 | 552 | 560 | 149,000 | 5,600 |
| 2000-03-16 | 538 | 559 | 538 | 559 | 142,000 | 5,590 |
| 2000-03-15 | 524 | 540 | 524 | 539 | 141,000 | 5,390 |
| 2000-03-14 | 528 | 529 | 524 | 529 | 106,000 | 5,290 |
| 2000-03-13 | 521 | 528 | 520 | 521 | 46,000 | 5,210 |
| 2000-03-10 | 525 | 529 | 524 | 529 | 342,000 | 5,290 |
| 2000-03-09 | 520 | 522 | 515 | 522 | 74,000 | 5,220 |
| 2000-03-08 | 515 | 520 | 515 | 516 | 38,000 | 5,160 |
| 2000-03-07 | 514 | 520 | 514 | 520 | 26,000 | 5,200 |
| 2000-03-06 | 513 | 520 | 513 | 514 | 106,000 | 5,140 |
| 2000-03-03 | 520 | 520 | 511 | 513 | 92,000 | 5,130 |
| 2000-03-02 | 517 | 517 | 512 | 512 | 16,000 | 5,120 |
| 2000-03-01 | 519 | 519 | 510 | 515 | 60,000 | 5,150 |
| 2000-02-29 | 511 | 517 | 511 | 516 | 81,000 | 5,160 |
| 2000-02-28 | 510 | 517 | 510 | 510 | 69,000 | 5,100 |
| 2000-02-25 | 510 | 516 | 510 | 516 | 36,000 | 5,160 |
| 2000-02-24 | 505 | 516 | 505 | 513 | 70,000 | 5,130 |
| 2000-02-23 | 502 | 510 | 502 | 510 | 73,000 | 5,100 |
| 2000-02-22 | 507 | 508 | 501 | 503 | 64,000 | 5,030 |
| 2000-02-21 | 505 | 508 | 500 | 508 | 101,000 | 5,080 |
| 2000-02-18 | 509 | 510 | 505 | 505 | 157,000 | 5,050 |
| 2000-02-17 | 503 | 505 | 500 | 500 | 136,000 | 5,000 |
| 2000-02-16 | 501 | 509 | 501 | 509 | 83,000 | 5,090 |
| 2000-02-15 | 503 | 503 | 502 | 502 | 56,000 | 5,020 |
| 2000-02-14 | 503 | 504 | 503 | 503 | 30,000 | 5,030 |
| 2000-02-10 | 510 | 510 | 504 | 504 | 28,000 | 5,040 |
| 2000-02-09 | 508 | 508 | 503 | 506 | 43,000 | 5,060 |
| 2000-02-08 | 512 | 512 | 505 | 507 | 61,000 | 5,070 |
| 2000-02-07 | 505 | 510 | 504 | 504 | 51,000 | 5,040 |
| 2000-02-04 | 506 | 513 | 505 | 505 | 47,000 | 5,050 |
| 2000-02-03 | 505 | 510 | 505 | 506 | 13,000 | 5,060 |
| 2000-02-02 | 505 | 515 | 505 | 510 | 66,000 | 5,100 |
| 2000-02-01 | 508 | 510 | 501 | 501 | 79,000 | 5,010 |
| 2000-01-31 | 505 | 510 | 505 | 508 | 45,000 | 5,080 |
| 2000-01-28 | 501 | 501 | 500 | 501 | 50,000 | 5,010 |
| 2000-01-27 | 510 | 510 | 501 | 501 | 31,000 | 5,010 |
| 2000-01-26 | 500 | 517 | 500 | 517 | 41,000 | 5,170 |
| 2000-01-25 | 509 | 514 | 509 | 512 | 13,000 | 5,120 |
| 2000-01-24 | 509 | 510 | 509 | 510 | 25,000 | 5,100 |
| 2000-01-21 | 506 | 506 | 500 | 500 | 29,000 | 5,000 |
| 2000-01-20 | 515 | 517 | 505 | 517 | 60,000 | 5,170 |
| 2000-01-19 | 510 | 515 | 500 | 515 | 43,000 | 5,150 |
| 2000-01-18 | 514 | 514 | 504 | 510 | 76,000 | 5,100 |
| 2000-01-17 | 503 | 505 | 499 | 505 | 38,000 | 5,050 |
| 2000-01-14 | 504 | 505 | 500 | 503 | 37,000 | 5,030 |
| 2000-01-13 | 500 | 500 | 496 | 500 | 27,000 | 5,000 |
| 2000-01-12 | 494 | 500 | 494 | 499 | 24,000 | 4,990 |
| 2000-01-11 | 495 | 504 | 494 | 499 | 20,000 | 4,990 |
| 2000-01-07 | 490 | 505 | 490 | 505 | 37,000 | 5,050 |
| 2000-01-06 | 508 | 508 | 495 | 500 | 17,000 | 5,000 |
| 2000-01-05 | 510 | 510 | 485 | 509 | 18,000 | 5,090 |
| 2000-01-04 | 520 | 520 | 481 | 481 | 56,000 | 4,810 |
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
