8361 (株)大垣共立銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 487 | 497 | 487 | 496 | 14,000 | 4,960 |
| 2002-12-27 | 479 | 495 | 479 | 495 | 76,000 | 4,950 |
| 2002-12-26 | 464 | 479 | 464 | 479 | 32,000 | 4,790 |
| 2002-12-25 | 465 | 466 | 462 | 463 | 87,000 | 4,630 |
| 2002-12-24 | 455 | 473 | 449 | 471 | 219,000 | 4,710 |
| 2002-12-20 | 470 | 470 | 460 | 465 | 201,000 | 4,650 |
| 2002-12-19 | 473 | 473 | 454 | 470 | 202,000 | 4,700 |
| 2002-12-18 | 482 | 483 | 471 | 471 | 253,000 | 4,710 |
| 2002-12-17 | 478 | 481 | 471 | 481 | 172,000 | 4,810 |
| 2002-12-16 | 486 | 486 | 476 | 476 | 100,000 | 4,760 |
| 2002-12-13 | 490 | 490 | 485 | 486 | 430,000 | 4,860 |
| 2002-12-12 | 491 | 491 | 489 | 491 | 30,000 | 4,910 |
| 2002-12-11 | 499 | 500 | 490 | 490 | 169,000 | 4,900 |
| 2002-12-10 | 491 | 500 | 491 | 500 | 82,000 | 5,000 |
| 2002-12-09 | 497 | 497 | 490 | 490 | 56,000 | 4,900 |
| 2002-12-06 | 503 | 503 | 493 | 496 | 63,000 | 4,960 |
| 2002-12-05 | 508 | 510 | 505 | 507 | 64,000 | 5,070 |
| 2002-12-04 | 507 | 510 | 502 | 510 | 170,000 | 5,100 |
| 2002-12-03 | 512 | 512 | 509 | 510 | 46,000 | 5,100 |
| 2002-12-02 | 514 | 514 | 502 | 512 | 163,000 | 5,120 |
| 2002-11-29 | 504 | 517 | 504 | 513 | 243,000 | 5,130 |
| 2002-11-28 | 500 | 505 | 499 | 499 | 128,000 | 4,990 |
| 2002-11-27 | 500 | 508 | 498 | 498 | 158,000 | 4,980 |
| 2002-11-26 | 500 | 500 | 492 | 493 | 71,000 | 4,930 |
| 2002-11-25 | 499 | 500 | 496 | 499 | 128,000 | 4,990 |
| 2002-11-22 | 495 | 500 | 487 | 500 | 84,000 | 5,000 |
| 2002-11-21 | 495 | 500 | 495 | 500 | 71,000 | 5,000 |
| 2002-11-20 | 487 | 500 | 487 | 500 | 114,000 | 5,000 |
| 2002-11-19 | 493 | 497 | 490 | 492 | 67,000 | 4,920 |
| 2002-11-18 | 499 | 499 | 493 | 498 | 132,000 | 4,980 |
| 2002-11-15 | 495 | 500 | 490 | 498 | 90,000 | 4,980 |
| 2002-11-14 | 490 | 495 | 488 | 495 | 48,000 | 4,950 |
| 2002-11-13 | 498 | 498 | 488 | 491 | 40,000 | 4,910 |
| 2002-11-12 | 496 | 499 | 484 | 493 | 96,000 | 4,930 |
| 2002-11-11 | 506 | 507 | 490 | 490 | 88,000 | 4,900 |
| 2002-11-08 | 519 | 520 | 514 | 515 | 48,000 | 5,150 |
| 2002-11-07 | 510 | 520 | 509 | 520 | 117,000 | 5,200 |
| 2002-11-06 | 520 | 520 | 513 | 513 | 148,000 | 5,130 |
| 2002-11-05 | 511 | 520 | 511 | 520 | 158,000 | 5,200 |
| 2002-11-01 | 510 | 511 | 504 | 511 | 85,000 | 5,110 |
| 2002-10-31 | 520 | 520 | 507 | 511 | 88,000 | 5,110 |
| 2002-10-30 | 524 | 525 | 520 | 522 | 161,000 | 5,220 |
| 2002-10-29 | 515 | 524 | 515 | 520 | 31,000 | 5,200 |
| 2002-10-28 | 508 | 525 | 508 | 525 | 39,000 | 5,250 |
| 2002-10-25 | 504 | 520 | 502 | 520 | 50,000 | 5,200 |
| 2002-10-24 | 519 | 520 | 503 | 510 | 54,000 | 5,100 |
| 2002-10-23 | 510 | 529 | 502 | 528 | 88,000 | 5,280 |
| 2002-10-22 | 534 | 534 | 510 | 510 | 103,000 | 5,100 |
| 2002-10-21 | 529 | 534 | 526 | 533 | 160,000 | 5,330 |
| 2002-10-18 | 519 | 528 | 519 | 528 | 163,000 | 5,280 |
| 2002-10-17 | 515 | 519 | 515 | 519 | 86,000 | 5,190 |
| 2002-10-16 | 519 | 519 | 510 | 518 | 101,000 | 5,180 |
| 2002-10-15 | 505 | 520 | 501 | 519 | 59,000 | 5,190 |
| 2002-10-11 | 490 | 500 | 488 | 499 | 88,000 | 4,990 |
| 2002-10-10 | 493 | 496 | 492 | 493 | 111,000 | 4,930 |
| 2002-10-09 | 505 | 505 | 493 | 493 | 44,000 | 4,930 |
| 2002-10-08 | 506 | 517 | 506 | 508 | 81,000 | 5,080 |
| 2002-10-07 | 505 | 512 | 505 | 505 | 52,000 | 5,050 |
| 2002-10-04 | 502 | 515 | 502 | 515 | 45,000 | 5,150 |
| 2002-10-03 | 522 | 526 | 515 | 515 | 118,000 | 5,150 |
| 2002-10-02 | 525 | 525 | 515 | 519 | 63,000 | 5,190 |
| 2002-10-01 | 516 | 522 | 515 | 522 | 79,000 | 5,220 |
| 2002-09-30 | 516 | 528 | 516 | 525 | 67,000 | 5,250 |
| 2002-09-27 | 530 | 535 | 525 | 530 | 138,000 | 5,300 |
| 2002-09-26 | 520 | 524 | 518 | 520 | 148,000 | 5,200 |
| 2002-09-25 | 513 | 525 | 505 | 506 | 72,000 | 5,060 |
| 2002-09-24 | 519 | 535 | 501 | 505 | 113,000 | 5,050 |
| 2002-09-20 | 530 | 537 | 516 | 520 | 204,000 | 5,200 |
| 2002-09-19 | 512 | 524 | 512 | 523 | 201,000 | 5,230 |
| 2002-09-18 | 492 | 500 | 487 | 499 | 89,000 | 4,990 |
| 2002-09-17 | 500 | 512 | 498 | 512 | 170,000 | 5,120 |
| 2002-09-13 | 475 | 489 | 473 | 488 | 602,000 | 4,880 |
| 2002-09-12 | 497 | 514 | 497 | 500 | 77,000 | 5,000 |
| 2002-09-11 | 504 | 510 | 491 | 492 | 109,000 | 4,920 |
| 2002-09-10 | 488 | 509 | 488 | 504 | 144,000 | 5,040 |
| 2002-09-09 | 485 | 491 | 481 | 488 | 126,000 | 4,880 |
| 2002-09-06 | 486 | 486 | 480 | 480 | 70,000 | 4,800 |
| 2002-09-05 | 480 | 497 | 477 | 495 | 87,000 | 4,950 |
| 2002-09-04 | 485 | 501 | 480 | 480 | 81,000 | 4,800 |
| 2002-09-03 | 489 | 490 | 485 | 485 | 89,000 | 4,850 |
| 2002-09-02 | 504 | 504 | 487 | 491 | 93,000 | 4,910 |
| 2002-08-30 | 517 | 517 | 498 | 500 | 167,000 | 5,000 |
| 2002-08-29 | 515 | 523 | 505 | 507 | 108,000 | 5,070 |
| 2002-08-28 | 518 | 525 | 510 | 525 | 52,000 | 5,250 |
| 2002-08-27 | 518 | 520 | 512 | 520 | 83,000 | 5,200 |
| 2002-08-26 | 518 | 538 | 509 | 538 | 113,000 | 5,380 |
| 2002-08-23 | 530 | 530 | 508 | 508 | 130,000 | 5,080 |
| 2002-08-22 | 514 | 530 | 501 | 530 | 100,000 | 5,300 |
| 2002-08-21 | 523 | 528 | 515 | 515 | 144,000 | 5,150 |
| 2002-08-20 | 515 | 530 | 510 | 530 | 102,000 | 5,300 |
| 2002-08-19 | 528 | 528 | 499 | 514 | 137,000 | 5,140 |
| 2002-08-16 | 510 | 525 | 507 | 525 | 167,000 | 5,250 |
| 2002-08-15 | 494 | 507 | 494 | 507 | 67,000 | 5,070 |
| 2002-08-14 | 478 | 492 | 478 | 489 | 55,000 | 4,890 |
| 2002-08-13 | 470 | 490 | 470 | 483 | 40,000 | 4,830 |
| 2002-08-12 | 497 | 497 | 472 | 475 | 75,000 | 4,750 |
| 2002-08-09 | 485 | 500 | 482 | 499 | 111,000 | 4,990 |
| 2002-08-08 | 472 | 476 | 466 | 466 | 44,000 | 4,660 |
| 2002-08-07 | 472 | 479 | 472 | 476 | 22,000 | 4,760 |
| 2002-08-06 | 483 | 483 | 473 | 477 | 51,000 | 4,770 |
| 2002-08-05 | 493 | 497 | 488 | 488 | 35,000 | 4,880 |
| 2002-08-02 | 485 | 499 | 480 | 493 | 80,000 | 4,930 |
| 2002-08-01 | 493 | 493 | 486 | 491 | 104,000 | 4,910 |
| 2002-07-31 | 493 | 496 | 489 | 490 | 99,000 | 4,900 |
| 2002-07-30 | 479 | 510 | 479 | 498 | 144,000 | 4,980 |
| 2002-07-29 | 504 | 505 | 484 | 484 | 130,000 | 4,840 |
| 2002-07-26 | 522 | 530 | 501 | 501 | 148,000 | 5,010 |
| 2002-07-25 | 565 | 565 | 525 | 525 | 94,000 | 5,250 |
| 2002-07-24 | 553 | 570 | 521 | 570 | 147,000 | 5,700 |
| 2002-07-23 | 534 | 562 | 526 | 556 | 144,000 | 5,560 |
| 2002-07-22 | 513 | 549 | 513 | 540 | 146,000 | 5,400 |
| 2002-07-19 | 525 | 526 | 511 | 512 | 56,000 | 5,120 |
| 2002-07-18 | 536 | 540 | 525 | 525 | 133,000 | 5,250 |
| 2002-07-17 | 510 | 525 | 510 | 524 | 87,000 | 5,240 |
| 2002-07-16 | 531 | 531 | 510 | 510 | 215,000 | 5,100 |
| 2002-07-15 | 540 | 548 | 531 | 531 | 49,000 | 5,310 |
| 2002-07-12 | 558 | 560 | 542 | 542 | 37,000 | 5,420 |
| 2002-07-11 | 558 | 558 | 544 | 545 | 51,000 | 5,450 |
| 2002-07-10 | 552 | 560 | 552 | 553 | 56,000 | 5,530 |
| 2002-07-09 | 549 | 560 | 535 | 560 | 50,000 | 5,600 |
| 2002-07-08 | 562 | 568 | 535 | 535 | 136,000 | 5,350 |
| 2002-07-05 | 564 | 565 | 560 | 563 | 37,000 | 5,630 |
| 2002-07-04 | 570 | 573 | 568 | 568 | 30,000 | 5,680 |
| 2002-07-03 | 557 | 580 | 557 | 579 | 135,000 | 5,790 |
| 2002-07-02 | 558 | 565 | 555 | 565 | 193,000 | 5,650 |
| 2002-07-01 | 540 | 560 | 540 | 560 | 58,000 | 5,600 |
| 2002-06-28 | 529 | 545 | 525 | 540 | 60,000 | 5,400 |
| 2002-06-27 | 529 | 532 | 523 | 523 | 62,000 | 5,230 |
| 2002-06-26 | 522 | 535 | 522 | 528 | 61,000 | 5,280 |
| 2002-06-25 | 560 | 560 | 545 | 551 | 54,000 | 5,510 |
| 2002-06-24 | 538 | 560 | 524 | 560 | 64,000 | 5,600 |
| 2002-06-21 | 543 | 548 | 540 | 540 | 50,000 | 5,400 |
| 2002-06-20 | 539 | 543 | 535 | 543 | 67,000 | 5,430 |
| 2002-06-19 | 543 | 546 | 535 | 535 | 112,000 | 5,350 |
| 2002-06-18 | 565 | 565 | 541 | 541 | 119,000 | 5,410 |
| 2002-06-17 | 551 | 557 | 551 | 555 | 131,000 | 5,550 |
| 2002-06-14 | 570 | 570 | 555 | 555 | 585,000 | 5,550 |
| 2002-06-13 | 568 | 568 | 553 | 555 | 77,000 | 5,550 |
| 2002-06-12 | 568 | 569 | 565 | 568 | 59,000 | 5,680 |
| 2002-06-11 | 563 | 570 | 559 | 570 | 68,000 | 5,700 |
| 2002-06-10 | 561 | 567 | 555 | 555 | 111,000 | 5,550 |
| 2002-06-07 | 551 | 567 | 550 | 560 | 69,000 | 5,600 |
| 2002-06-06 | 560 | 563 | 550 | 550 | 204,000 | 5,500 |
| 2002-06-05 | 579 | 580 | 550 | 550 | 105,000 | 5,500 |
| 2002-06-04 | 577 | 579 | 566 | 566 | 60,000 | 5,660 |
| 2002-06-03 | 585 | 586 | 579 | 579 | 51,000 | 5,790 |
| 2002-05-31 | 584 | 585 | 575 | 575 | 80,000 | 5,750 |
| 2002-05-30 | 576 | 586 | 576 | 585 | 43,000 | 5,850 |
| 2002-05-29 | 585 | 586 | 575 | 575 | 36,000 | 5,750 |
| 2002-05-28 | 577 | 585 | 577 | 585 | 25,000 | 5,850 |
| 2002-05-27 | 575 | 583 | 575 | 577 | 40,000 | 5,770 |
| 2002-05-24 | 584 | 586 | 571 | 585 | 41,000 | 5,850 |
| 2002-05-23 | 581 | 587 | 581 | 586 | 46,000 | 5,860 |
| 2002-05-22 | 570 | 581 | 570 | 578 | 39,000 | 5,780 |
| 2002-05-21 | 576 | 580 | 571 | 577 | 59,000 | 5,770 |
| 2002-05-20 | 570 | 585 | 570 | 576 | 63,000 | 5,760 |
| 2002-05-17 | 589 | 589 | 565 | 565 | 119,000 | 5,650 |
| 2002-05-16 | 570 | 587 | 569 | 587 | 70,000 | 5,870 |
| 2002-05-15 | 580 | 580 | 565 | 565 | 58,000 | 5,650 |
| 2002-05-14 | 570 | 578 | 568 | 568 | 41,000 | 5,680 |
| 2002-05-13 | 575 | 575 | 565 | 565 | 53,000 | 5,650 |
| 2002-05-10 | 575 | 578 | 572 | 575 | 65,000 | 5,750 |
| 2002-05-09 | 585 | 588 | 579 | 579 | 65,000 | 5,790 |
| 2002-05-08 | 580 | 586 | 580 | 580 | 89,000 | 5,800 |
| 2002-05-07 | 585 | 588 | 580 | 580 | 128,000 | 5,800 |
| 2002-05-02 | 585 | 588 | 585 | 588 | 53,000 | 5,880 |
| 2002-05-01 | 589 | 592 | 587 | 589 | 52,000 | 5,890 |
| 2002-04-30 | 591 | 596 | 589 | 589 | 40,000 | 5,890 |
| 2002-04-26 | 588 | 597 | 585 | 597 | 63,000 | 5,970 |
| 2002-04-25 | 590 | 591 | 588 | 588 | 28,000 | 5,880 |
| 2002-04-24 | 598 | 602 | 588 | 588 | 36,000 | 5,880 |
| 2002-04-23 | 602 | 608 | 602 | 602 | 35,000 | 6,020 |
| 2002-04-22 | 599 | 612 | 599 | 612 | 38,000 | 6,120 |
| 2002-04-19 | 595 | 609 | 594 | 609 | 72,000 | 6,090 |
| 2002-04-18 | 607 | 610 | 602 | 607 | 82,000 | 6,070 |
| 2002-04-17 | 607 | 610 | 604 | 608 | 102,000 | 6,080 |
| 2002-04-16 | 592 | 608 | 588 | 608 | 48,000 | 6,080 |
| 2002-04-15 | 591 | 592 | 585 | 592 | 47,000 | 5,920 |
| 2002-04-12 | 593 | 603 | 590 | 591 | 82,000 | 5,910 |
| 2002-04-11 | 614 | 614 | 590 | 591 | 87,000 | 5,910 |
| 2002-04-10 | 590 | 615 | 590 | 614 | 64,000 | 6,140 |
| 2002-04-09 | 618 | 618 | 586 | 588 | 60,000 | 5,880 |
| 2002-04-08 | 607 | 618 | 603 | 618 | 36,000 | 6,180 |
| 2002-04-05 | 600 | 610 | 599 | 607 | 51,000 | 6,070 |
| 2002-04-04 | 588 | 600 | 587 | 590 | 62,000 | 5,900 |
| 2002-04-03 | 582 | 594 | 582 | 588 | 27,000 | 5,880 |
| 2002-04-02 | 596 | 596 | 581 | 581 | 63,000 | 5,810 |
| 2002-04-01 | 605 | 605 | 580 | 598 | 118,000 | 5,980 |
| 2002-03-29 | 595 | 598 | 585 | 585 | 105,000 | 5,850 |
| 2002-03-28 | 601 | 611 | 595 | 595 | 49,000 | 5,950 |
| 2002-03-27 | 595 | 625 | 592 | 625 | 85,000 | 6,250 |
| 2002-03-26 | 596 | 598 | 586 | 598 | 39,000 | 5,980 |
| 2002-03-25 | 598 | 598 | 585 | 597 | 67,000 | 5,970 |
| 2002-03-22 | 627 | 627 | 590 | 590 | 115,000 | 5,900 |
| 2002-03-20 | 620 | 628 | 607 | 627 | 114,000 | 6,270 |
| 2002-03-19 | 590 | 620 | 590 | 620 | 68,000 | 6,200 |
| 2002-03-18 | 620 | 620 | 561 | 593 | 91,000 | 5,930 |
| 2002-03-15 | 600 | 611 | 598 | 611 | 46,000 | 6,110 |
| 2002-03-14 | 603 | 610 | 585 | 601 | 73,000 | 6,010 |
| 2002-03-13 | 630 | 630 | 601 | 603 | 62,000 | 6,030 |
| 2002-03-12 | 635 | 638 | 629 | 630 | 59,000 | 6,300 |
| 2002-03-11 | 620 | 640 | 620 | 633 | 103,000 | 6,330 |
| 2002-03-08 | 624 | 640 | 623 | 623 | 537,000 | 6,230 |
| 2002-03-07 | 627 | 639 | 626 | 632 | 60,000 | 6,320 |
| 2002-03-06 | 634 | 637 | 630 | 637 | 66,000 | 6,370 |
| 2002-03-05 | 645 | 645 | 638 | 639 | 83,000 | 6,390 |
| 2002-03-04 | 635 | 644 | 630 | 644 | 211,000 | 6,440 |
| 2002-03-01 | 631 | 635 | 625 | 635 | 127,000 | 6,350 |
| 2002-02-28 | 629 | 633 | 628 | 633 | 178,000 | 6,330 |
| 2002-02-27 | 611 | 629 | 611 | 629 | 168,000 | 6,290 |
| 2002-02-26 | 616 | 616 | 606 | 610 | 35,000 | 6,100 |
| 2002-02-25 | 620 | 630 | 611 | 615 | 75,000 | 6,150 |
| 2002-02-22 | 629 | 629 | 620 | 624 | 62,000 | 6,240 |
| 2002-02-21 | 624 | 630 | 619 | 630 | 64,000 | 6,300 |
| 2002-02-20 | 615 | 627 | 615 | 615 | 53,000 | 6,150 |
| 2002-02-19 | 625 | 627 | 616 | 627 | 59,000 | 6,270 |
| 2002-02-18 | 627 | 629 | 625 | 629 | 98,000 | 6,290 |
| 2002-02-15 | 619 | 630 | 619 | 630 | 68,000 | 6,300 |
| 2002-02-14 | 628 | 633 | 623 | 623 | 102,000 | 6,230 |
| 2002-02-13 | 620 | 630 | 619 | 630 | 195,000 | 6,300 |
| 2002-02-12 | 596 | 629 | 590 | 629 | 131,000 | 6,290 |
| 2002-02-08 | 564 | 584 | 557 | 584 | 152,000 | 5,840 |
| 2002-02-07 | 555 | 566 | 555 | 566 | 38,000 | 5,660 |
| 2002-02-06 | 561 | 565 | 553 | 565 | 35,000 | 5,650 |
| 2002-02-05 | 572 | 572 | 560 | 566 | 59,000 | 5,660 |
| 2002-02-04 | 578 | 578 | 572 | 572 | 22,000 | 5,720 |
| 2002-02-01 | 583 | 593 | 573 | 573 | 147,000 | 5,730 |
| 2002-01-31 | 598 | 598 | 583 | 583 | 76,000 | 5,830 |
| 2002-01-30 | 592 | 600 | 587 | 600 | 39,000 | 6,000 |
| 2002-01-29 | 610 | 610 | 594 | 595 | 20,000 | 5,950 |
| 2002-01-28 | 609 | 610 | 592 | 610 | 34,000 | 6,100 |
| 2002-01-25 | 600 | 610 | 600 | 610 | 33,000 | 6,100 |
| 2002-01-24 | 590 | 604 | 590 | 603 | 29,000 | 6,030 |
| 2002-01-23 | 614 | 620 | 601 | 601 | 25,000 | 6,010 |
| 2002-01-22 | 624 | 625 | 610 | 614 | 108,000 | 6,140 |
| 2002-01-21 | 625 | 625 | 617 | 625 | 143,000 | 6,250 |
| 2002-01-18 | 581 | 630 | 581 | 630 | 105,000 | 6,300 |
| 2002-01-17 | 583 | 594 | 583 | 590 | 71,000 | 5,900 |
| 2002-01-16 | 570 | 590 | 567 | 583 | 58,000 | 5,830 |
| 2002-01-15 | 595 | 599 | 565 | 565 | 84,000 | 5,650 |
| 2002-01-11 | 580 | 585 | 562 | 565 | 206,000 | 5,650 |
| 2002-01-10 | 600 | 601 | 580 | 581 | 117,000 | 5,810 |
| 2002-01-09 | 600 | 608 | 600 | 602 | 48,000 | 6,020 |
| 2002-01-08 | 630 | 635 | 603 | 603 | 88,000 | 6,030 |
| 2002-01-07 | 639 | 639 | 634 | 635 | 58,000 | 6,350 |
| 2002-01-04 | 630 | 639 | 630 | 639 | 16,000 | 6,390 |
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
