8361 (株)大垣共立銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 639 | 640 | 632 | 640 | 48,000 | 6,400 |
| 2001-12-27 | 620 | 639 | 612 | 639 | 35,000 | 6,390 |
| 2001-12-26 | 622 | 629 | 620 | 620 | 27,000 | 6,200 |
| 2001-12-25 | 639 | 640 | 629 | 632 | 58,000 | 6,320 |
| 2001-12-21 | 638 | 640 | 635 | 640 | 84,000 | 6,400 |
| 2001-12-20 | 624 | 638 | 624 | 638 | 176,000 | 6,380 |
| 2001-12-19 | 605 | 624 | 603 | 624 | 75,000 | 6,240 |
| 2001-12-18 | 624 | 625 | 606 | 611 | 89,000 | 6,110 |
| 2001-12-17 | 608 | 633 | 608 | 615 | 134,000 | 6,150 |
| 2001-12-14 | 619 | 620 | 600 | 620 | 333,000 | 6,200 |
| 2001-12-13 | 620 | 635 | 620 | 635 | 70,000 | 6,350 |
| 2001-12-12 | 610 | 630 | 600 | 627 | 89,000 | 6,270 |
| 2001-12-11 | 636 | 637 | 610 | 610 | 24,000 | 6,100 |
| 2001-12-10 | 620 | 640 | 620 | 640 | 34,000 | 6,400 |
| 2001-12-07 | 630 | 635 | 622 | 633 | 20,000 | 6,330 |
| 2001-12-06 | 630 | 640 | 628 | 640 | 60,000 | 6,400 |
| 2001-12-05 | 611 | 620 | 602 | 620 | 49,000 | 6,200 |
| 2001-12-04 | 599 | 604 | 590 | 591 | 50,000 | 5,910 |
| 2001-12-03 | 609 | 615 | 600 | 614 | 32,000 | 6,140 |
| 2001-11-30 | 615 | 618 | 599 | 599 | 79,000 | 5,990 |
| 2001-11-29 | 598 | 619 | 594 | 618 | 71,000 | 6,180 |
| 2001-11-28 | 598 | 603 | 591 | 602 | 60,000 | 6,020 |
| 2001-11-27 | 629 | 629 | 595 | 597 | 32,000 | 5,970 |
| 2001-11-26 | 602 | 620 | 601 | 620 | 69,000 | 6,200 |
| 2001-11-22 | 590 | 602 | 588 | 602 | 54,000 | 6,020 |
| 2001-11-21 | 595 | 598 | 591 | 591 | 43,000 | 5,910 |
| 2001-11-20 | 602 | 603 | 598 | 598 | 52,000 | 5,980 |
| 2001-11-19 | 614 | 614 | 602 | 602 | 27,000 | 6,020 |
| 2001-11-16 | 615 | 621 | 614 | 614 | 89,000 | 6,140 |
| 2001-11-15 | 599 | 610 | 598 | 610 | 45,000 | 6,100 |
| 2001-11-14 | 609 | 609 | 600 | 601 | 22,000 | 6,010 |
| 2001-11-13 | 601 | 608 | 600 | 608 | 44,000 | 6,080 |
| 2001-11-12 | 609 | 609 | 602 | 603 | 29,000 | 6,030 |
| 2001-11-09 | 619 | 619 | 609 | 609 | 37,000 | 6,090 |
| 2001-11-08 | 613 | 619 | 612 | 619 | 32,000 | 6,190 |
| 2001-11-07 | 610 | 616 | 609 | 616 | 39,000 | 6,160 |
| 2001-11-06 | 624 | 624 | 605 | 620 | 54,000 | 6,200 |
| 2001-11-05 | 607 | 624 | 607 | 624 | 69,000 | 6,240 |
| 2001-11-02 | 630 | 638 | 606 | 606 | 100,000 | 6,060 |
| 2001-11-01 | 659 | 659 | 635 | 636 | 108,000 | 6,360 |
| 2001-10-31 | 649 | 657 | 649 | 655 | 56,000 | 6,550 |
| 2001-10-30 | 651 | 653 | 649 | 653 | 27,000 | 6,530 |
| 2001-10-29 | 669 | 669 | 656 | 656 | 36,000 | 6,560 |
| 2001-10-26 | 685 | 690 | 655 | 669 | 93,000 | 6,690 |
| 2001-10-25 | 655 | 689 | 655 | 689 | 187,000 | 6,890 |
| 2001-10-24 | 649 | 665 | 648 | 657 | 151,000 | 6,570 |
| 2001-10-23 | 643 | 645 | 640 | 645 | 83,000 | 6,450 |
| 2001-10-22 | 622 | 640 | 622 | 640 | 31,000 | 6,400 |
| 2001-10-19 | 621 | 625 | 621 | 622 | 30,000 | 6,220 |
| 2001-10-18 | 640 | 640 | 621 | 621 | 81,000 | 6,210 |
| 2001-10-17 | 632 | 645 | 632 | 645 | 37,000 | 6,450 |
| 2001-10-16 | 633 | 640 | 633 | 640 | 30,000 | 6,400 |
| 2001-10-15 | 639 | 640 | 635 | 640 | 32,000 | 6,400 |
| 2001-10-12 | 644 | 646 | 641 | 646 | 73,000 | 6,460 |
| 2001-10-11 | 622 | 646 | 621 | 646 | 41,000 | 6,460 |
| 2001-10-10 | 639 | 639 | 622 | 625 | 62,000 | 6,250 |
| 2001-10-09 | 633 | 638 | 621 | 629 | 49,000 | 6,290 |
| 2001-10-05 | 641 | 647 | 641 | 646 | 43,000 | 6,460 |
| 2001-10-04 | 650 | 650 | 644 | 649 | 91,000 | 6,490 |
| 2001-10-03 | 640 | 659 | 640 | 651 | 180,000 | 6,510 |
| 2001-10-02 | 644 | 649 | 630 | 649 | 169,000 | 6,490 |
| 2001-10-01 | 619 | 645 | 610 | 645 | 131,000 | 6,450 |
| 2001-09-28 | 615 | 619 | 610 | 610 | 66,000 | 6,100 |
| 2001-09-27 | 610 | 615 | 600 | 615 | 36,000 | 6,150 |
| 2001-09-26 | 600 | 615 | 597 | 615 | 57,000 | 6,150 |
| 2001-09-25 | 600 | 600 | 586 | 598 | 27,000 | 5,980 |
| 2001-09-21 | 580 | 598 | 572 | 598 | 45,000 | 5,980 |
| 2001-09-20 | 586 | 615 | 586 | 586 | 49,000 | 5,860 |
| 2001-09-19 | 585 | 600 | 578 | 586 | 35,000 | 5,860 |
| 2001-09-18 | 612 | 612 | 590 | 590 | 104,000 | 5,900 |
| 2001-09-17 | 570 | 571 | 561 | 562 | 39,000 | 5,620 |
| 2001-09-14 | 580 | 580 | 561 | 574 | 168,000 | 5,740 |
| 2001-09-13 | 580 | 581 | 560 | 560 | 45,000 | 5,600 |
| 2001-09-12 | 577 | 582 | 577 | 582 | 14,000 | 5,820 |
| 2001-09-11 | 585 | 587 | 580 | 587 | 29,000 | 5,870 |
| 2001-09-10 | 596 | 600 | 590 | 590 | 46,000 | 5,900 |
| 2001-09-07 | 600 | 603 | 599 | 600 | 17,000 | 6,000 |
| 2001-09-06 | 600 | 615 | 600 | 615 | 15,000 | 6,150 |
| 2001-09-05 | 600 | 610 | 598 | 610 | 44,000 | 6,100 |
| 2001-09-04 | 598 | 620 | 598 | 620 | 40,000 | 6,200 |
| 2001-09-03 | 612 | 613 | 595 | 600 | 29,000 | 6,000 |
| 2001-08-31 | 619 | 620 | 608 | 612 | 99,000 | 6,120 |
| 2001-08-30 | 605 | 620 | 601 | 620 | 57,000 | 6,200 |
| 2001-08-29 | 606 | 625 | 606 | 611 | 59,000 | 6,110 |
| 2001-08-28 | 620 | 621 | 601 | 611 | 20,000 | 6,110 |
| 2001-08-27 | 629 | 630 | 620 | 620 | 11,000 | 6,200 |
| 2001-08-24 | 623 | 625 | 621 | 621 | 35,000 | 6,210 |
| 2001-08-23 | 620 | 625 | 620 | 625 | 33,000 | 6,250 |
| 2001-08-22 | 621 | 630 | 621 | 623 | 22,000 | 6,230 |
| 2001-08-21 | 618 | 631 | 609 | 631 | 45,000 | 6,310 |
| 2001-08-20 | 595 | 618 | 595 | 616 | 34,000 | 6,160 |
| 2001-08-17 | 625 | 625 | 612 | 613 | 83,000 | 6,130 |
| 2001-08-16 | 620 | 621 | 615 | 619 | 20,000 | 6,190 |
| 2001-08-15 | 625 | 630 | 623 | 623 | 15,000 | 6,230 |
| 2001-08-14 | 624 | 627 | 618 | 620 | 14,000 | 6,200 |
| 2001-08-13 | 620 | 620 | 606 | 616 | 23,000 | 6,160 |
| 2001-08-10 | 628 | 628 | 624 | 624 | 13,000 | 6,240 |
| 2001-08-09 | 623 | 623 | 619 | 619 | 27,000 | 6,190 |
| 2001-08-08 | 630 | 637 | 629 | 633 | 14,000 | 6,330 |
| 2001-08-07 | 625 | 640 | 625 | 640 | 42,000 | 6,400 |
| 2001-08-06 | 636 | 636 | 625 | 631 | 13,000 | 6,310 |
| 2001-08-03 | 629 | 640 | 629 | 639 | 49,000 | 6,390 |
| 2001-08-02 | 630 | 648 | 630 | 639 | 153,000 | 6,390 |
| 2001-08-01 | 621 | 630 | 621 | 630 | 120,000 | 6,300 |
| 2001-07-31 | 611 | 620 | 611 | 620 | 70,000 | 6,200 |
| 2001-07-30 | 619 | 619 | 611 | 615 | 13,000 | 6,150 |
| 2001-07-27 | 622 | 627 | 618 | 621 | 60,000 | 6,210 |
| 2001-07-26 | 620 | 625 | 611 | 625 | 40,000 | 6,250 |
| 2001-07-25 | 607 | 620 | 607 | 620 | 65,000 | 6,200 |
| 2001-07-24 | 619 | 619 | 613 | 617 | 64,000 | 6,170 |
| 2001-07-23 | 604 | 613 | 604 | 613 | 32,000 | 6,130 |
| 2001-07-19 | 609 | 615 | 609 | 614 | 29,000 | 6,140 |
| 2001-07-18 | 610 | 611 | 608 | 611 | 99,000 | 6,110 |
| 2001-07-17 | 605 | 610 | 605 | 610 | 20,000 | 6,100 |
| 2001-07-16 | 600 | 614 | 596 | 614 | 13,000 | 6,140 |
| 2001-07-13 | 599 | 599 | 592 | 594 | 9,000 | 5,940 |
| 2001-07-12 | 588 | 599 | 588 | 599 | 13,000 | 5,990 |
| 2001-07-11 | 598 | 598 | 587 | 588 | 14,000 | 5,880 |
| 2001-07-10 | 585 | 598 | 580 | 598 | 93,000 | 5,980 |
| 2001-07-09 | 595 | 595 | 583 | 585 | 74,000 | 5,850 |
| 2001-07-06 | 603 | 603 | 594 | 596 | 95,000 | 5,960 |
| 2001-07-05 | 602 | 607 | 602 | 607 | 9,000 | 6,070 |
| 2001-07-04 | 606 | 607 | 603 | 603 | 14,000 | 6,030 |
| 2001-07-03 | 614 | 620 | 613 | 619 | 19,000 | 6,190 |
| 2001-07-02 | 640 | 640 | 608 | 612 | 104,000 | 6,120 |
| 2001-06-29 | 639 | 640 | 635 | 640 | 63,000 | 6,400 |
| 2001-06-28 | 639 | 640 | 622 | 639 | 52,000 | 6,390 |
| 2001-06-27 | 639 | 640 | 624 | 640 | 30,000 | 6,400 |
| 2001-06-26 | 630 | 645 | 620 | 645 | 146,000 | 6,450 |
| 2001-06-25 | 625 | 630 | 620 | 630 | 39,000 | 6,300 |
| 2001-06-22 | 620 | 635 | 620 | 635 | 131,000 | 6,350 |
| 2001-06-21 | 628 | 628 | 615 | 628 | 133,000 | 6,280 |
| 2001-06-20 | 618 | 629 | 618 | 629 | 70,000 | 6,290 |
| 2001-06-19 | 610 | 620 | 610 | 618 | 54,000 | 6,180 |
| 2001-06-18 | 610 | 610 | 605 | 610 | 72,000 | 6,100 |
| 2001-06-15 | 601 | 605 | 600 | 605 | 56,000 | 6,050 |
| 2001-06-14 | 601 | 606 | 600 | 601 | 49,000 | 6,010 |
| 2001-06-13 | 602 | 606 | 601 | 602 | 26,000 | 6,020 |
| 2001-06-12 | 601 | 610 | 601 | 601 | 56,000 | 6,010 |
| 2001-06-11 | 602 | 602 | 600 | 601 | 16,000 | 6,010 |
| 2001-06-08 | 615 | 615 | 602 | 602 | 354,000 | 6,020 |
| 2001-06-07 | 602 | 607 | 602 | 607 | 7,000 | 6,070 |
| 2001-06-06 | 604 | 609 | 602 | 602 | 37,000 | 6,020 |
| 2001-06-05 | 607 | 615 | 604 | 610 | 39,000 | 6,100 |
| 2001-06-04 | 611 | 615 | 610 | 615 | 24,000 | 6,150 |
| 2001-06-01 | 620 | 620 | 610 | 610 | 60,000 | 6,100 |
| 2001-05-31 | 607 | 610 | 607 | 610 | 29,000 | 6,100 |
| 2001-05-30 | 606 | 611 | 606 | 610 | 17,000 | 6,100 |
| 2001-05-29 | 614 | 615 | 603 | 615 | 19,000 | 6,150 |
| 2001-05-28 | 614 | 614 | 605 | 605 | 24,000 | 6,050 |
| 2001-05-25 | 603 | 607 | 603 | 604 | 15,000 | 6,040 |
| 2001-05-24 | 601 | 606 | 600 | 602 | 25,000 | 6,020 |
| 2001-05-23 | 607 | 625 | 607 | 620 | 29,000 | 6,200 |
| 2001-05-22 | 622 | 622 | 619 | 619 | 23,000 | 6,190 |
| 2001-05-21 | 620 | 627 | 613 | 614 | 39,000 | 6,140 |
| 2001-05-18 | 630 | 630 | 620 | 622 | 112,000 | 6,220 |
| 2001-05-17 | 606 | 620 | 606 | 620 | 34,000 | 6,200 |
| 2001-05-16 | 606 | 616 | 606 | 606 | 27,000 | 6,060 |
| 2001-05-15 | 601 | 619 | 600 | 619 | 36,000 | 6,190 |
| 2001-05-14 | 606 | 617 | 602 | 603 | 23,000 | 6,030 |
| 2001-05-11 | 620 | 620 | 610 | 610 | 15,000 | 6,100 |
| 2001-05-10 | 605 | 608 | 605 | 608 | 3,000 | 6,080 |
| 2001-05-09 | 616 | 617 | 615 | 615 | 17,000 | 6,150 |
| 2001-05-08 | 625 | 626 | 618 | 626 | 23,000 | 6,260 |
| 2001-05-07 | 625 | 625 | 620 | 625 | 46,000 | 6,250 |
| 2001-05-02 | 630 | 630 | 627 | 628 | 27,000 | 6,280 |
| 2001-05-01 | 630 | 630 | 625 | 630 | 38,000 | 6,300 |
| 2001-04-27 | 620 | 629 | 618 | 618 | 31,000 | 6,180 |
| 2001-04-26 | 620 | 630 | 618 | 630 | 75,000 | 6,300 |
| 2001-04-25 | 610 | 622 | 608 | 608 | 59,000 | 6,080 |
| 2001-04-24 | 619 | 625 | 610 | 625 | 37,000 | 6,250 |
| 2001-04-23 | 618 | 620 | 615 | 615 | 41,000 | 6,150 |
| 2001-04-20 | 619 | 619 | 609 | 619 | 34,000 | 6,190 |
| 2001-04-19 | 619 | 620 | 619 | 619 | 53,000 | 6,190 |
| 2001-04-18 | 618 | 620 | 613 | 620 | 94,000 | 6,200 |
| 2001-04-17 | 599 | 618 | 599 | 618 | 22,000 | 6,180 |
| 2001-04-16 | 601 | 603 | 599 | 602 | 55,000 | 6,020 |
| 2001-04-13 | 601 | 605 | 601 | 601 | 150,000 | 6,010 |
| 2001-04-12 | 580 | 598 | 580 | 598 | 31,000 | 5,980 |
| 2001-04-11 | 570 | 580 | 562 | 580 | 76,000 | 5,800 |
| 2001-04-10 | 570 | 576 | 560 | 560 | 61,000 | 5,600 |
| 2001-04-09 | 569 | 571 | 569 | 569 | 29,000 | 5,690 |
| 2001-04-06 | 570 | 581 | 569 | 569 | 23,000 | 5,690 |
| 2001-04-05 | 578 | 600 | 570 | 600 | 23,000 | 6,000 |
| 2001-04-04 | 565 | 600 | 565 | 599 | 50,000 | 5,990 |
| 2001-04-03 | 562 | 587 | 562 | 585 | 47,000 | 5,850 |
| 2001-04-02 | 572 | 572 | 550 | 556 | 106,000 | 5,560 |
| 2001-03-30 | 630 | 630 | 569 | 570 | 89,000 | 5,700 |
| 2001-03-29 | 620 | 620 | 614 | 614 | 24,000 | 6,140 |
| 2001-03-28 | 625 | 628 | 620 | 628 | 76,000 | 6,280 |
| 2001-03-27 | 618 | 635 | 618 | 630 | 128,000 | 6,300 |
| 2001-03-26 | 600 | 630 | 600 | 630 | 132,000 | 6,300 |
| 2001-03-23 | 592 | 599 | 575 | 599 | 30,000 | 5,990 |
| 2001-03-22 | 600 | 600 | 590 | 592 | 99,000 | 5,920 |
| 2001-03-21 | 597 | 610 | 597 | 610 | 129,000 | 6,100 |
| 2001-03-19 | 594 | 598 | 593 | 597 | 45,000 | 5,970 |
| 2001-03-16 | 595 | 602 | 586 | 593 | 166,000 | 5,930 |
| 2001-03-15 | 567 | 600 | 567 | 600 | 62,000 | 6,000 |
| 2001-03-14 | 567 | 578 | 567 | 567 | 29,000 | 5,670 |
| 2001-03-13 | 572 | 576 | 570 | 570 | 102,000 | 5,700 |
| 2001-03-12 | 581 | 590 | 572 | 576 | 57,000 | 5,760 |
| 2001-03-09 | 586 | 590 | 585 | 590 | 230,000 | 5,900 |
| 2001-03-08 | 586 | 600 | 586 | 600 | 63,000 | 6,000 |
| 2001-03-07 | 585 | 586 | 584 | 586 | 50,000 | 5,860 |
| 2001-03-06 | 565 | 586 | 565 | 586 | 43,000 | 5,860 |
| 2001-03-05 | 574 | 590 | 574 | 578 | 35,000 | 5,780 |
| 2001-03-02 | 589 | 589 | 575 | 575 | 81,000 | 5,750 |
| 2001-03-01 | 581 | 589 | 559 | 560 | 54,000 | 5,600 |
| 2001-02-28 | 581 | 591 | 581 | 581 | 44,000 | 5,810 |
| 2001-02-27 | 581 | 589 | 581 | 582 | 41,000 | 5,820 |
| 2001-02-26 | 581 | 594 | 581 | 589 | 14,000 | 5,890 |
| 2001-02-23 | 581 | 595 | 581 | 595 | 41,000 | 5,950 |
| 2001-02-22 | 581 | 590 | 581 | 581 | 32,000 | 5,810 |
| 2001-02-21 | 582 | 590 | 582 | 590 | 14,000 | 5,900 |
| 2001-02-20 | 588 | 592 | 582 | 592 | 38,000 | 5,920 |
| 2001-02-19 | 592 | 592 | 584 | 589 | 60,000 | 5,890 |
| 2001-02-16 | 579 | 581 | 575 | 575 | 26,000 | 5,750 |
| 2001-02-15 | 564 | 594 | 564 | 588 | 15,000 | 5,880 |
| 2001-02-14 | 580 | 595 | 563 | 563 | 9,000 | 5,630 |
| 2001-02-13 | 570 | 570 | 540 | 560 | 44,000 | 5,600 |
| 2001-02-09 | 560 | 576 | 560 | 576 | 8,000 | 5,760 |
| 2001-02-08 | 577 | 577 | 560 | 560 | 27,000 | 5,600 |
| 2001-02-07 | 570 | 578 | 570 | 577 | 35,000 | 5,770 |
| 2001-02-06 | 565 | 576 | 565 | 573 | 15,000 | 5,730 |
| 2001-02-05 | 585 | 585 | 575 | 575 | 18,000 | 5,750 |
| 2001-02-02 | 590 | 590 | 585 | 585 | 9,000 | 5,850 |
| 2001-02-01 | 590 | 590 | 580 | 588 | 68,000 | 5,880 |
| 2001-01-31 | 576 | 585 | 575 | 585 | 26,000 | 5,850 |
| 2001-01-30 | 579 | 585 | 575 | 585 | 29,000 | 5,850 |
| 2001-01-29 | 595 | 595 | 577 | 577 | 11,000 | 5,770 |
| 2001-01-26 | 600 | 600 | 591 | 595 | 54,000 | 5,950 |
| 2001-01-25 | 592 | 600 | 590 | 600 | 27,000 | 6,000 |
| 2001-01-24 | 596 | 600 | 596 | 596 | 32,000 | 5,960 |
| 2001-01-23 | 600 | 600 | 598 | 600 | 27,000 | 6,000 |
| 2001-01-22 | 595 | 600 | 595 | 600 | 19,000 | 6,000 |
| 2001-01-19 | 600 | 600 | 596 | 597 | 50,000 | 5,970 |
| 2001-01-18 | 599 | 600 | 595 | 600 | 101,000 | 6,000 |
| 2001-01-17 | 593 | 600 | 593 | 600 | 17,000 | 6,000 |
| 2001-01-16 | 599 | 600 | 595 | 600 | 34,000 | 6,000 |
| 2001-01-15 | 600 | 600 | 591 | 591 | 41,000 | 5,910 |
| 2001-01-12 | 599 | 600 | 596 | 600 | 59,000 | 6,000 |
| 2001-01-11 | 600 | 600 | 595 | 600 | 41,000 | 6,000 |
| 2001-01-10 | 598 | 600 | 597 | 600 | 27,000 | 6,000 |
| 2001-01-09 | 590 | 598 | 590 | 598 | 22,000 | 5,980 |
| 2001-01-05 | 598 | 600 | 590 | 596 | 26,000 | 5,960 |
| 2001-01-04 | 598 | 598 | 591 | 591 | 59,000 | 5,910 |
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
