8361 (株)大垣共立銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 587 | 588 | 577 | 585 | 31,000 | 5,850 |
| 2004-12-29 | 588 | 588 | 580 | 588 | 56,000 | 5,880 |
| 2004-12-28 | 582 | 588 | 579 | 586 | 94,000 | 5,860 |
| 2004-12-27 | 583 | 589 | 581 | 582 | 80,000 | 5,820 |
| 2004-12-24 | 575 | 582 | 575 | 582 | 139,000 | 5,820 |
| 2004-12-22 | 574 | 574 | 568 | 574 | 62,000 | 5,740 |
| 2004-12-21 | 569 | 575 | 569 | 574 | 157,000 | 5,740 |
| 2004-12-20 | 562 | 568 | 562 | 567 | 112,000 | 5,670 |
| 2004-12-17 | 558 | 563 | 557 | 562 | 207,000 | 5,620 |
| 2004-12-16 | 556 | 560 | 552 | 556 | 75,000 | 5,560 |
| 2004-12-15 | 556 | 560 | 550 | 560 | 260,000 | 5,600 |
| 2004-12-14 | 539 | 556 | 539 | 556 | 165,000 | 5,560 |
| 2004-12-13 | 541 | 543 | 537 | 539 | 51,000 | 5,390 |
| 2004-12-10 | 538 | 541 | 532 | 534 | 349,000 | 5,340 |
| 2004-12-09 | 538 | 540 | 529 | 529 | 97,000 | 5,290 |
| 2004-12-08 | 535 | 544 | 532 | 540 | 111,000 | 5,400 |
| 2004-12-07 | 538 | 542 | 536 | 538 | 109,000 | 5,380 |
| 2004-12-06 | 537 | 541 | 531 | 532 | 59,000 | 5,320 |
| 2004-12-03 | 551 | 551 | 543 | 544 | 33,000 | 5,440 |
| 2004-12-02 | 543 | 545 | 540 | 544 | 97,000 | 5,440 |
| 2004-12-01 | 541 | 544 | 538 | 538 | 156,000 | 5,380 |
| 2004-11-30 | 546 | 550 | 540 | 547 | 122,000 | 5,470 |
| 2004-11-29 | 541 | 556 | 541 | 550 | 150,000 | 5,500 |
| 2004-11-26 | 544 | 549 | 537 | 537 | 161,000 | 5,370 |
| 2004-11-25 | 531 | 544 | 531 | 540 | 89,000 | 5,400 |
| 2004-11-24 | 534 | 544 | 528 | 528 | 74,000 | 5,280 |
| 2004-11-22 | 549 | 550 | 534 | 535 | 111,000 | 5,350 |
| 2004-11-19 | 553 | 553 | 547 | 549 | 61,000 | 5,490 |
| 2004-11-18 | 551 | 553 | 543 | 543 | 121,000 | 5,430 |
| 2004-11-17 | 553 | 555 | 545 | 550 | 132,000 | 5,500 |
| 2004-11-16 | 551 | 556 | 550 | 552 | 95,000 | 5,520 |
| 2004-11-15 | 544 | 559 | 532 | 559 | 128,000 | 5,590 |
| 2004-11-12 | 537 | 546 | 537 | 543 | 83,000 | 5,430 |
| 2004-11-11 | 543 | 552 | 539 | 540 | 85,000 | 5,400 |
| 2004-11-10 | 539 | 550 | 539 | 541 | 114,000 | 5,410 |
| 2004-11-09 | 546 | 547 | 535 | 538 | 90,000 | 5,380 |
| 2004-11-08 | 550 | 559 | 536 | 536 | 86,000 | 5,360 |
| 2004-11-05 | 543 | 547 | 535 | 546 | 104,000 | 5,460 |
| 2004-11-04 | 532 | 538 | 528 | 533 | 115,000 | 5,330 |
| 2004-11-02 | 528 | 530 | 526 | 530 | 93,000 | 5,300 |
| 2004-11-01 | 536 | 536 | 524 | 526 | 109,000 | 5,260 |
| 2004-10-29 | 530 | 536 | 524 | 536 | 125,000 | 5,360 |
| 2004-10-28 | 537 | 540 | 531 | 536 | 94,000 | 5,360 |
| 2004-10-27 | 544 | 544 | 532 | 536 | 70,000 | 5,360 |
| 2004-10-26 | 539 | 547 | 537 | 540 | 54,000 | 5,400 |
| 2004-10-25 | 539 | 543 | 531 | 536 | 76,000 | 5,360 |
| 2004-10-22 | 544 | 549 | 543 | 548 | 52,000 | 5,480 |
| 2004-10-21 | 549 | 549 | 542 | 542 | 74,000 | 5,420 |
| 2004-10-20 | 547 | 551 | 545 | 548 | 103,000 | 5,480 |
| 2004-10-19 | 549 | 555 | 547 | 551 | 54,000 | 5,510 |
| 2004-10-18 | 548 | 551 | 543 | 547 | 94,000 | 5,470 |
| 2004-10-15 | 550 | 550 | 540 | 547 | 104,000 | 5,470 |
| 2004-10-14 | 551 | 556 | 548 | 549 | 93,000 | 5,490 |
| 2004-10-13 | 558 | 562 | 553 | 556 | 72,000 | 5,560 |
| 2004-10-12 | 560 | 562 | 548 | 553 | 126,000 | 5,530 |
| 2004-10-08 | 560 | 570 | 549 | 570 | 117,000 | 5,700 |
| 2004-10-07 | 574 | 574 | 561 | 565 | 114,000 | 5,650 |
| 2004-10-06 | 559 | 575 | 555 | 575 | 130,000 | 5,750 |
| 2004-10-05 | 559 | 569 | 559 | 569 | 90,000 | 5,690 |
| 2004-10-04 | 542 | 559 | 542 | 559 | 93,000 | 5,590 |
| 2004-10-01 | 534 | 544 | 534 | 544 | 90,000 | 5,440 |
| 2004-09-30 | 531 | 533 | 527 | 527 | 61,000 | 5,270 |
| 2004-09-29 | 525 | 533 | 523 | 531 | 153,000 | 5,310 |
| 2004-09-28 | 526 | 534 | 522 | 522 | 151,000 | 5,220 |
| 2004-09-27 | 527 | 538 | 522 | 530 | 73,000 | 5,300 |
| 2004-09-24 | 532 | 537 | 521 | 536 | 112,000 | 5,360 |
| 2004-09-22 | 549 | 550 | 534 | 539 | 112,000 | 5,390 |
| 2004-09-21 | 554 | 554 | 543 | 543 | 69,000 | 5,430 |
| 2004-09-17 | 552 | 560 | 550 | 557 | 168,000 | 5,570 |
| 2004-09-16 | 546 | 559 | 546 | 546 | 47,000 | 5,460 |
| 2004-09-15 | 555 | 557 | 545 | 545 | 52,000 | 5,450 |
| 2004-09-14 | 558 | 558 | 550 | 556 | 46,000 | 5,560 |
| 2004-09-13 | 549 | 555 | 544 | 552 | 51,000 | 5,520 |
| 2004-09-10 | 561 | 565 | 548 | 551 | 410,000 | 5,510 |
| 2004-09-09 | 564 | 573 | 560 | 560 | 74,000 | 5,600 |
| 2004-09-08 | 572 | 573 | 562 | 562 | 64,000 | 5,620 |
| 2004-09-07 | 565 | 569 | 561 | 565 | 78,000 | 5,650 |
| 2004-09-06 | 560 | 577 | 559 | 574 | 81,000 | 5,740 |
| 2004-09-03 | 567 | 569 | 555 | 560 | 88,000 | 5,600 |
| 2004-09-02 | 559 | 566 | 559 | 565 | 45,000 | 5,650 |
| 2004-09-01 | 562 | 569 | 560 | 563 | 122,000 | 5,630 |
| 2004-08-31 | 563 | 563 | 552 | 556 | 117,000 | 5,560 |
| 2004-08-30 | 552 | 558 | 552 | 558 | 39,000 | 5,580 |
| 2004-08-27 | 551 | 556 | 540 | 551 | 99,000 | 5,510 |
| 2004-08-26 | 550 | 559 | 550 | 552 | 139,000 | 5,520 |
| 2004-08-25 | 545 | 547 | 540 | 546 | 66,000 | 5,460 |
| 2004-08-24 | 548 | 548 | 538 | 542 | 95,000 | 5,420 |
| 2004-08-23 | 543 | 549 | 542 | 547 | 61,000 | 5,470 |
| 2004-08-20 | 532 | 542 | 529 | 541 | 69,000 | 5,410 |
| 2004-08-19 | 523 | 531 | 523 | 531 | 46,000 | 5,310 |
| 2004-08-18 | 515 | 523 | 514 | 523 | 123,000 | 5,230 |
| 2004-08-17 | 516 | 520 | 512 | 516 | 102,000 | 5,160 |
| 2004-08-16 | 520 | 520 | 510 | 513 | 92,000 | 5,130 |
| 2004-08-13 | 530 | 530 | 520 | 520 | 155,000 | 5,200 |
| 2004-08-12 | 547 | 550 | 538 | 538 | 72,000 | 5,380 |
| 2004-08-11 | 547 | 552 | 545 | 552 | 78,000 | 5,520 |
| 2004-08-10 | 541 | 546 | 536 | 545 | 75,000 | 5,450 |
| 2004-08-09 | 534 | 547 | 534 | 547 | 82,000 | 5,470 |
| 2004-08-06 | 540 | 545 | 530 | 538 | 81,000 | 5,380 |
| 2004-08-05 | 549 | 553 | 541 | 544 | 62,000 | 5,440 |
| 2004-08-04 | 549 | 549 | 532 | 545 | 116,000 | 5,450 |
| 2004-08-03 | 547 | 558 | 546 | 557 | 99,000 | 5,570 |
| 2004-08-02 | 558 | 558 | 552 | 555 | 84,000 | 5,550 |
| 2004-07-30 | 547 | 558 | 540 | 558 | 116,000 | 5,580 |
| 2004-07-29 | 550 | 550 | 527 | 533 | 113,000 | 5,330 |
| 2004-07-28 | 530 | 536 | 530 | 531 | 63,000 | 5,310 |
| 2004-07-27 | 530 | 540 | 513 | 513 | 74,000 | 5,130 |
| 2004-07-26 | 532 | 538 | 532 | 533 | 62,000 | 5,330 |
| 2004-07-23 | 543 | 548 | 541 | 542 | 49,000 | 5,420 |
| 2004-07-22 | 541 | 547 | 541 | 543 | 42,000 | 5,430 |
| 2004-07-21 | 536 | 553 | 536 | 544 | 116,000 | 5,440 |
| 2004-07-20 | 552 | 552 | 538 | 538 | 75,000 | 5,380 |
| 2004-07-16 | 555 | 555 | 544 | 553 | 122,000 | 5,530 |
| 2004-07-15 | 551 | 557 | 546 | 548 | 103,000 | 5,480 |
| 2004-07-14 | 571 | 571 | 545 | 545 | 119,000 | 5,450 |
| 2004-07-13 | 567 | 568 | 559 | 560 | 44,000 | 5,600 |
| 2004-07-12 | 565 | 567 | 555 | 562 | 58,000 | 5,620 |
| 2004-07-09 | 546 | 556 | 546 | 555 | 126,000 | 5,550 |
| 2004-07-08 | 546 | 550 | 546 | 546 | 58,000 | 5,460 |
| 2004-07-07 | 550 | 553 | 543 | 548 | 131,000 | 5,480 |
| 2004-07-06 | 557 | 562 | 553 | 553 | 128,000 | 5,530 |
| 2004-07-05 | 570 | 570 | 555 | 555 | 148,000 | 5,550 |
| 2004-07-02 | 580 | 580 | 573 | 573 | 144,000 | 5,730 |
| 2004-07-01 | 578 | 578 | 575 | 576 | 58,000 | 5,760 |
| 2004-06-30 | 573 | 577 | 573 | 577 | 123,000 | 5,770 |
| 2004-06-29 | 576 | 577 | 574 | 574 | 158,000 | 5,740 |
| 2004-06-28 | 576 | 582 | 573 | 577 | 295,000 | 5,770 |
| 2004-06-25 | 580 | 581 | 571 | 579 | 130,000 | 5,790 |
| 2004-06-24 | 580 | 589 | 577 | 580 | 144,000 | 5,800 |
| 2004-06-23 | 582 | 587 | 582 | 582 | 50,000 | 5,820 |
| 2004-06-22 | 585 | 593 | 582 | 592 | 103,000 | 5,920 |
| 2004-06-21 | 592 | 602 | 586 | 586 | 194,000 | 5,860 |
| 2004-06-18 | 588 | 595 | 562 | 588 | 216,000 | 5,880 |
| 2004-06-17 | 600 | 600 | 593 | 597 | 209,000 | 5,970 |
| 2004-06-16 | 588 | 597 | 588 | 595 | 96,000 | 5,950 |
| 2004-06-15 | 594 | 594 | 579 | 582 | 149,000 | 5,820 |
| 2004-06-14 | 594 | 599 | 594 | 594 | 58,000 | 5,940 |
| 2004-06-11 | 591 | 600 | 591 | 592 | 551,000 | 5,920 |
| 2004-06-10 | 599 | 609 | 595 | 607 | 76,000 | 6,070 |
| 2004-06-09 | 610 | 612 | 603 | 603 | 96,000 | 6,030 |
| 2004-06-08 | 607 | 607 | 598 | 603 | 68,000 | 6,030 |
| 2004-06-07 | 594 | 607 | 591 | 597 | 204,000 | 5,970 |
| 2004-06-04 | 584 | 589 | 582 | 588 | 89,000 | 5,880 |
| 2004-06-03 | 593 | 605 | 572 | 585 | 195,000 | 5,850 |
| 2004-06-02 | 614 | 616 | 592 | 596 | 140,000 | 5,960 |
| 2004-06-01 | 617 | 625 | 611 | 616 | 135,000 | 6,160 |
| 2004-05-31 | 607 | 620 | 601 | 607 | 147,000 | 6,070 |
| 2004-05-28 | 587 | 603 | 587 | 599 | 157,000 | 5,990 |
| 2004-05-27 | 596 | 609 | 580 | 582 | 134,000 | 5,820 |
| 2004-05-26 | 618 | 620 | 591 | 596 | 191,000 | 5,960 |
| 2004-05-25 | 611 | 612 | 593 | 608 | 134,000 | 6,080 |
| 2004-05-24 | 618 | 626 | 608 | 611 | 128,000 | 6,110 |
| 2004-05-21 | 617 | 624 | 611 | 619 | 89,000 | 6,190 |
| 2004-05-20 | 618 | 618 | 595 | 607 | 218,000 | 6,070 |
| 2004-05-19 | 610 | 619 | 590 | 619 | 152,000 | 6,190 |
| 2004-05-18 | 585 | 595 | 576 | 590 | 211,000 | 5,900 |
| 2004-05-17 | 577 | 589 | 562 | 565 | 188,000 | 5,650 |
| 2004-05-14 | 575 | 594 | 574 | 581 | 193,000 | 5,810 |
| 2004-05-13 | 590 | 593 | 572 | 575 | 128,000 | 5,750 |
| 2004-05-12 | 592 | 596 | 575 | 596 | 217,000 | 5,960 |
| 2004-05-11 | 570 | 602 | 560 | 585 | 192,000 | 5,850 |
| 2004-05-10 | 620 | 636 | 569 | 570 | 273,000 | 5,700 |
| 2004-05-07 | 637 | 647 | 621 | 621 | 138,000 | 6,210 |
| 2004-05-06 | 678 | 678 | 646 | 647 | 190,000 | 6,470 |
| 2004-04-30 | 678 | 682 | 656 | 668 | 196,000 | 6,680 |
| 2004-04-28 | 694 | 698 | 684 | 684 | 88,000 | 6,840 |
| 2004-04-27 | 695 | 695 | 686 | 693 | 80,000 | 6,930 |
| 2004-04-26 | 686 | 700 | 679 | 691 | 161,000 | 6,910 |
| 2004-04-23 | 703 | 703 | 690 | 693 | 129,000 | 6,930 |
| 2004-04-22 | 700 | 704 | 698 | 704 | 190,000 | 7,040 |
| 2004-04-21 | 707 | 713 | 701 | 707 | 88,000 | 7,070 |
| 2004-04-20 | 705 | 717 | 700 | 717 | 139,000 | 7,170 |
| 2004-04-19 | 719 | 719 | 664 | 705 | 233,000 | 7,050 |
| 2004-04-16 | 725 | 728 | 710 | 720 | 202,000 | 7,200 |
| 2004-04-15 | 723 | 744 | 708 | 724 | 436,000 | 7,240 |
| 2004-04-14 | 720 | 721 | 690 | 721 | 202,000 | 7,210 |
| 2004-04-13 | 702 | 720 | 702 | 720 | 312,000 | 7,200 |
| 2004-04-12 | 690 | 700 | 688 | 699 | 89,000 | 6,990 |
| 2004-04-09 | 690 | 690 | 683 | 687 | 73,000 | 6,870 |
| 2004-04-08 | 688 | 692 | 684 | 688 | 59,000 | 6,880 |
| 2004-04-07 | 699 | 700 | 688 | 688 | 141,000 | 6,880 |
| 2004-04-06 | 687 | 693 | 678 | 693 | 66,000 | 6,930 |
| 2004-04-05 | 677 | 697 | 677 | 687 | 189,000 | 6,870 |
| 2004-04-02 | 684 | 686 | 679 | 679 | 67,000 | 6,790 |
| 2004-04-01 | 681 | 685 | 677 | 680 | 119,000 | 6,800 |
| 2004-03-31 | 678 | 680 | 662 | 680 | 91,000 | 6,800 |
| 2004-03-30 | 683 | 683 | 664 | 669 | 76,000 | 6,690 |
| 2004-03-29 | 670 | 685 | 669 | 683 | 118,000 | 6,830 |
| 2004-03-26 | 675 | 689 | 655 | 677 | 136,000 | 6,770 |
| 2004-03-25 | 660 | 665 | 653 | 665 | 133,000 | 6,650 |
| 2004-03-24 | 647 | 661 | 645 | 651 | 150,000 | 6,510 |
| 2004-03-23 | 662 | 662 | 635 | 647 | 224,000 | 6,470 |
| 2004-03-22 | 672 | 677 | 661 | 663 | 121,000 | 6,630 |
| 2004-03-19 | 689 | 694 | 681 | 681 | 136,000 | 6,810 |
| 2004-03-18 | 699 | 699 | 682 | 688 | 256,000 | 6,880 |
| 2004-03-17 | 684 | 699 | 680 | 699 | 207,000 | 6,990 |
| 2004-03-16 | 689 | 689 | 676 | 679 | 78,000 | 6,790 |
| 2004-03-15 | 693 | 695 | 676 | 683 | 128,000 | 6,830 |
| 2004-03-12 | 673 | 694 | 670 | 683 | 399,000 | 6,830 |
| 2004-03-11 | 685 | 700 | 685 | 693 | 170,000 | 6,930 |
| 2004-03-10 | 693 | 698 | 688 | 688 | 77,000 | 6,880 |
| 2004-03-09 | 696 | 697 | 690 | 692 | 65,000 | 6,920 |
| 2004-03-08 | 695 | 697 | 690 | 690 | 49,000 | 6,900 |
| 2004-03-05 | 698 | 700 | 693 | 698 | 141,000 | 6,980 |
| 2004-03-04 | 694 | 699 | 693 | 698 | 133,000 | 6,980 |
| 2004-03-03 | 699 | 699 | 685 | 693 | 145,000 | 6,930 |
| 2004-03-02 | 680 | 699 | 672 | 698 | 149,000 | 6,980 |
| 2004-03-01 | 664 | 698 | 664 | 698 | 236,000 | 6,980 |
| 2004-02-27 | 640 | 664 | 639 | 664 | 160,000 | 6,640 |
| 2004-02-26 | 633 | 640 | 632 | 640 | 57,000 | 6,400 |
| 2004-02-25 | 628 | 632 | 623 | 623 | 70,000 | 6,230 |
| 2004-02-24 | 646 | 646 | 631 | 631 | 63,000 | 6,310 |
| 2004-02-23 | 634 | 649 | 631 | 645 | 95,000 | 6,450 |
| 2004-02-20 | 647 | 648 | 641 | 644 | 49,000 | 6,440 |
| 2004-02-19 | 650 | 655 | 647 | 648 | 48,000 | 6,480 |
| 2004-02-18 | 659 | 669 | 656 | 656 | 176,000 | 6,560 |
| 2004-02-17 | 641 | 658 | 641 | 653 | 93,000 | 6,530 |
| 2004-02-16 | 640 | 646 | 640 | 642 | 39,000 | 6,420 |
| 2004-02-13 | 640 | 651 | 622 | 647 | 168,000 | 6,470 |
| 2004-02-12 | 640 | 644 | 631 | 631 | 57,000 | 6,310 |
| 2004-02-10 | 626 | 634 | 620 | 630 | 91,000 | 6,300 |
| 2004-02-09 | 623 | 629 | 606 | 606 | 53,000 | 6,060 |
| 2004-02-06 | 623 | 623 | 619 | 622 | 40,000 | 6,220 |
| 2004-02-05 | 630 | 630 | 619 | 622 | 26,000 | 6,220 |
| 2004-02-04 | 644 | 644 | 626 | 626 | 92,000 | 6,260 |
| 2004-02-03 | 645 | 645 | 621 | 643 | 127,000 | 6,430 |
| 2004-02-02 | 632 | 645 | 630 | 637 | 67,000 | 6,370 |
| 2004-01-30 | 636 | 643 | 611 | 611 | 215,000 | 6,110 |
| 2004-01-29 | 622 | 630 | 606 | 618 | 170,000 | 6,180 |
| 2004-01-28 | 636 | 640 | 627 | 627 | 90,000 | 6,270 |
| 2004-01-27 | 648 | 648 | 635 | 635 | 91,000 | 6,350 |
| 2004-01-26 | 650 | 660 | 646 | 647 | 58,000 | 6,470 |
| 2004-01-23 | 650 | 659 | 649 | 650 | 74,000 | 6,500 |
| 2004-01-22 | 653 | 660 | 651 | 657 | 84,000 | 6,570 |
| 2004-01-21 | 656 | 664 | 650 | 651 | 120,000 | 6,510 |
| 2004-01-20 | 652 | 664 | 652 | 656 | 185,000 | 6,560 |
| 2004-01-19 | 651 | 655 | 649 | 652 | 80,000 | 6,520 |
| 2004-01-16 | 639 | 653 | 639 | 650 | 100,000 | 6,500 |
| 2004-01-15 | 648 | 651 | 638 | 638 | 111,000 | 6,380 |
| 2004-01-14 | 658 | 658 | 638 | 638 | 86,000 | 6,380 |
| 2004-01-13 | 662 | 662 | 655 | 657 | 74,000 | 6,570 |
| 2004-01-09 | 672 | 672 | 660 | 661 | 49,000 | 6,610 |
| 2004-01-08 | 675 | 680 | 670 | 670 | 41,000 | 6,700 |
| 2004-01-07 | 681 | 682 | 674 | 674 | 49,000 | 6,740 |
| 2004-01-06 | 695 | 700 | 680 | 680 | 106,000 | 6,800 |
| 2004-01-05 | 697 | 698 | 693 | 694 | 62,000 | 6,940 |
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
