8361 (株)大垣共立銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 509 | 513 | 507 | 510 | 129,000 | 5,100 |
| 2006-12-28 | 510 | 510 | 505 | 509 | 138,000 | 5,090 |
| 2006-12-27 | 509 | 514 | 505 | 509 | 187,000 | 5,090 |
| 2006-12-26 | 496 | 504 | 496 | 504 | 281,000 | 5,040 |
| 2006-12-25 | 500 | 503 | 499 | 500 | 151,000 | 5,000 |
| 2006-12-22 | 513 | 513 | 503 | 508 | 239,000 | 5,080 |
| 2006-12-21 | 510 | 512 | 509 | 510 | 348,000 | 5,100 |
| 2006-12-20 | 503 | 511 | 503 | 509 | 526,000 | 5,090 |
| 2006-12-19 | 503 | 505 | 499 | 499 | 310,000 | 4,990 |
| 2006-12-18 | 509 | 510 | 500 | 502 | 689,000 | 5,020 |
| 2006-12-15 | 496 | 500 | 495 | 500 | 340,000 | 5,000 |
| 2006-12-14 | 494 | 495 | 492 | 494 | 312,000 | 4,940 |
| 2006-12-13 | 492 | 496 | 490 | 492 | 595,000 | 4,920 |
| 2006-12-12 | 490 | 494 | 488 | 490 | 241,000 | 4,900 |
| 2006-12-11 | 493 | 493 | 489 | 490 | 320,000 | 4,900 |
| 2006-12-08 | 487 | 492 | 486 | 488 | 535,000 | 4,880 |
| 2006-12-07 | 486 | 492 | 482 | 490 | 380,000 | 4,900 |
| 2006-12-06 | 489 | 492 | 483 | 489 | 300,000 | 4,890 |
| 2006-12-05 | 491 | 493 | 486 | 490 | 258,000 | 4,900 |
| 2006-12-04 | 490 | 493 | 487 | 492 | 201,000 | 4,920 |
| 2006-12-01 | 494 | 495 | 490 | 490 | 360,000 | 4,900 |
| 2006-11-30 | 481 | 491 | 479 | 490 | 477,000 | 4,900 |
| 2006-11-29 | 478 | 480 | 475 | 476 | 432,000 | 4,760 |
| 2006-11-28 | 468 | 484 | 463 | 480 | 687,000 | 4,800 |
| 2006-11-27 | 468 | 482 | 467 | 478 | 342,000 | 4,780 |
| 2006-11-24 | 471 | 474 | 465 | 466 | 397,000 | 4,660 |
| 2006-11-22 | 468 | 476 | 467 | 476 | 294,000 | 4,760 |
| 2006-11-21 | 476 | 483 | 467 | 468 | 462,000 | 4,680 |
| 2006-11-20 | 491 | 495 | 479 | 479 | 415,000 | 4,790 |
| 2006-11-17 | 500 | 500 | 490 | 490 | 286,000 | 4,900 |
| 2006-11-16 | 495 | 500 | 494 | 495 | 334,000 | 4,950 |
| 2006-11-15 | 505 | 505 | 496 | 498 | 204,000 | 4,980 |
| 2006-11-14 | 503 | 506 | 503 | 504 | 148,000 | 5,040 |
| 2006-11-13 | 501 | 501 | 490 | 496 | 405,000 | 4,960 |
| 2006-11-10 | 500 | 506 | 497 | 501 | 371,000 | 5,010 |
| 2006-11-09 | 510 | 512 | 502 | 503 | 277,000 | 5,030 |
| 2006-11-08 | 517 | 517 | 508 | 509 | 429,000 | 5,090 |
| 2006-11-07 | 524 | 525 | 514 | 516 | 208,000 | 5,160 |
| 2006-11-06 | 516 | 525 | 512 | 523 | 492,000 | 5,230 |
| 2006-11-02 | 511 | 515 | 507 | 515 | 237,000 | 5,150 |
| 2006-11-01 | 512 | 514 | 506 | 511 | 279,000 | 5,110 |
| 2006-10-31 | 512 | 515 | 507 | 510 | 268,000 | 5,100 |
| 2006-10-30 | 513 | 516 | 510 | 511 | 299,000 | 5,110 |
| 2006-10-27 | 522 | 522 | 513 | 515 | 353,000 | 5,150 |
| 2006-10-26 | 520 | 522 | 517 | 521 | 192,000 | 5,210 |
| 2006-10-25 | 522 | 523 | 517 | 517 | 231,000 | 5,170 |
| 2006-10-24 | 521 | 524 | 519 | 520 | 292,000 | 5,200 |
| 2006-10-23 | 520 | 522 | 516 | 520 | 340,000 | 5,200 |
| 2006-10-20 | 519 | 523 | 519 | 520 | 293,000 | 5,200 |
| 2006-10-19 | 524 | 524 | 518 | 519 | 201,000 | 5,190 |
| 2006-10-18 | 526 | 526 | 516 | 521 | 321,000 | 5,210 |
| 2006-10-17 | 522 | 525 | 520 | 523 | 151,000 | 5,230 |
| 2006-10-16 | 524 | 525 | 517 | 521 | 159,000 | 5,210 |
| 2006-10-13 | 519 | 526 | 518 | 520 | 255,000 | 5,200 |
| 2006-10-12 | 525 | 527 | 517 | 519 | 235,000 | 5,190 |
| 2006-10-11 | 538 | 538 | 527 | 527 | 194,000 | 5,270 |
| 2006-10-10 | 532 | 539 | 522 | 536 | 202,000 | 5,360 |
| 2006-10-06 | 539 | 539 | 531 | 536 | 157,000 | 5,360 |
| 2006-10-05 | 534 | 543 | 533 | 543 | 233,000 | 5,430 |
| 2006-10-04 | 541 | 541 | 532 | 534 | 156,000 | 5,340 |
| 2006-10-03 | 545 | 545 | 535 | 541 | 110,000 | 5,410 |
| 2006-10-02 | 544 | 548 | 541 | 543 | 231,000 | 5,430 |
| 2006-09-29 | 537 | 541 | 532 | 539 | 219,000 | 5,390 |
| 2006-09-28 | 545 | 545 | 536 | 541 | 273,000 | 5,410 |
| 2006-09-27 | 519 | 538 | 519 | 538 | 295,000 | 5,380 |
| 2006-09-26 | 522 | 525 | 515 | 519 | 153,000 | 5,190 |
| 2006-09-25 | 521 | 525 | 502 | 523 | 413,000 | 5,230 |
| 2006-09-22 | 527 | 529 | 517 | 519 | 234,000 | 5,190 |
| 2006-09-21 | 526 | 536 | 522 | 526 | 198,000 | 5,260 |
| 2006-09-20 | 538 | 538 | 525 | 525 | 206,000 | 5,250 |
| 2006-09-19 | 542 | 547 | 532 | 533 | 259,000 | 5,330 |
| 2006-09-15 | 530 | 534 | 526 | 532 | 139,000 | 5,320 |
| 2006-09-14 | 528 | 535 | 524 | 533 | 221,000 | 5,330 |
| 2006-09-13 | 527 | 530 | 521 | 522 | 165,000 | 5,220 |
| 2006-09-12 | 527 | 528 | 523 | 524 | 274,000 | 5,240 |
| 2006-09-11 | 533 | 537 | 521 | 522 | 425,000 | 5,220 |
| 2006-09-08 | 528 | 538 | 528 | 536 | 447,000 | 5,360 |
| 2006-09-07 | 542 | 546 | 528 | 528 | 296,000 | 5,280 |
| 2006-09-06 | 549 | 552 | 545 | 549 | 160,000 | 5,490 |
| 2006-09-05 | 551 | 553 | 545 | 549 | 141,000 | 5,490 |
| 2006-09-04 | 555 | 555 | 547 | 548 | 125,000 | 5,480 |
| 2006-09-01 | 552 | 552 | 541 | 548 | 375,000 | 5,480 |
| 2006-08-31 | 538 | 551 | 535 | 547 | 261,000 | 5,470 |
| 2006-08-30 | 534 | 540 | 531 | 534 | 195,000 | 5,340 |
| 2006-08-29 | 536 | 536 | 531 | 534 | 75,000 | 5,340 |
| 2006-08-28 | 548 | 549 | 523 | 528 | 315,000 | 5,280 |
| 2006-08-25 | 545 | 553 | 543 | 546 | 154,000 | 5,460 |
| 2006-08-24 | 555 | 555 | 542 | 550 | 124,000 | 5,500 |
| 2006-08-23 | 557 | 558 | 548 | 553 | 214,000 | 5,530 |
| 2006-08-22 | 561 | 562 | 553 | 561 | 260,000 | 5,610 |
| 2006-08-21 | 564 | 566 | 556 | 562 | 164,000 | 5,620 |
| 2006-08-18 | 559 | 563 | 553 | 562 | 264,000 | 5,620 |
| 2006-08-17 | 560 | 563 | 556 | 558 | 273,000 | 5,580 |
| 2006-08-16 | 552 | 559 | 550 | 559 | 275,000 | 5,590 |
| 2006-08-15 | 558 | 561 | 551 | 552 | 284,000 | 5,520 |
| 2006-08-14 | 541 | 549 | 527 | 549 | 125,000 | 5,490 |
| 2006-08-11 | 534 | 544 | 534 | 541 | 290,000 | 5,410 |
| 2006-08-10 | 539 | 550 | 534 | 538 | 269,000 | 5,380 |
| 2006-08-09 | 531 | 538 | 525 | 538 | 200,000 | 5,380 |
| 2006-08-08 | 525 | 535 | 523 | 535 | 124,000 | 5,350 |
| 2006-08-07 | 528 | 534 | 518 | 518 | 162,000 | 5,180 |
| 2006-08-04 | 530 | 539 | 526 | 537 | 280,000 | 5,370 |
| 2006-08-03 | 525 | 532 | 521 | 531 | 456,000 | 5,310 |
| 2006-08-02 | 524 | 525 | 520 | 524 | 456,000 | 5,240 |
| 2006-08-01 | 527 | 529 | 521 | 524 | 567,000 | 5,240 |
| 2006-07-31 | 525 | 532 | 522 | 523 | 539,000 | 5,230 |
| 2006-07-28 | 520 | 522 | 511 | 520 | 264,000 | 5,200 |
| 2006-07-27 | 511 | 525 | 511 | 519 | 338,000 | 5,190 |
| 2006-07-26 | 528 | 528 | 511 | 512 | 316,000 | 5,120 |
| 2006-07-25 | 525 | 530 | 523 | 528 | 423,000 | 5,280 |
| 2006-07-24 | 516 | 526 | 513 | 519 | 560,000 | 5,190 |
| 2006-07-21 | 521 | 524 | 517 | 520 | 322,000 | 5,200 |
| 2006-07-20 | 515 | 521 | 513 | 521 | 261,000 | 5,210 |
| 2006-07-19 | 509 | 515 | 500 | 500 | 402,000 | 5,000 |
| 2006-07-18 | 509 | 510 | 496 | 504 | 537,000 | 5,040 |
| 2006-07-14 | 519 | 521 | 512 | 512 | 165,000 | 5,120 |
| 2006-07-13 | 521 | 524 | 515 | 516 | 183,000 | 5,160 |
| 2006-07-12 | 528 | 528 | 517 | 520 | 229,000 | 5,200 |
| 2006-07-11 | 525 | 530 | 519 | 527 | 279,000 | 5,270 |
| 2006-07-10 | 518 | 535 | 517 | 530 | 433,000 | 5,300 |
| 2006-07-07 | 537 | 537 | 529 | 529 | 150,000 | 5,290 |
| 2006-07-06 | 535 | 535 | 527 | 531 | 171,000 | 5,310 |
| 2006-07-05 | 533 | 537 | 528 | 535 | 134,000 | 5,350 |
| 2006-07-04 | 534 | 542 | 532 | 535 | 371,000 | 5,350 |
| 2006-07-03 | 527 | 533 | 527 | 530 | 243,000 | 5,300 |
| 2006-06-30 | 525 | 531 | 520 | 525 | 374,000 | 5,250 |
| 2006-06-29 | 511 | 520 | 510 | 518 | 267,000 | 5,180 |
| 2006-06-28 | 518 | 520 | 511 | 512 | 211,000 | 5,120 |
| 2006-06-27 | 533 | 533 | 521 | 524 | 108,000 | 5,240 |
| 2006-06-26 | 521 | 538 | 518 | 528 | 195,000 | 5,280 |
| 2006-06-23 | 536 | 537 | 523 | 528 | 267,000 | 5,280 |
| 2006-06-22 | 530 | 546 | 525 | 546 | 302,000 | 5,460 |
| 2006-06-21 | 529 | 530 | 520 | 527 | 209,000 | 5,270 |
| 2006-06-20 | 520 | 534 | 520 | 528 | 330,000 | 5,280 |
| 2006-06-19 | 527 | 530 | 526 | 526 | 324,000 | 5,260 |
| 2006-06-16 | 541 | 543 | 525 | 526 | 451,000 | 5,260 |
| 2006-06-15 | 510 | 515 | 508 | 515 | 307,000 | 5,150 |
| 2006-06-14 | 500 | 510 | 490 | 508 | 464,000 | 5,080 |
| 2006-06-13 | 510 | 521 | 506 | 506 | 377,000 | 5,060 |
| 2006-06-12 | 507 | 521 | 502 | 520 | 369,000 | 5,200 |
| 2006-06-09 | 498 | 508 | 480 | 507 | 917,000 | 5,070 |
| 2006-06-08 | 525 | 525 | 504 | 508 | 496,000 | 5,080 |
| 2006-06-07 | 541 | 546 | 530 | 530 | 380,000 | 5,300 |
| 2006-06-06 | 550 | 553 | 544 | 544 | 345,000 | 5,440 |
| 2006-06-05 | 561 | 561 | 548 | 548 | 189,000 | 5,480 |
| 2006-06-02 | 558 | 559 | 542 | 559 | 338,000 | 5,590 |
| 2006-06-01 | 566 | 567 | 553 | 553 | 305,000 | 5,530 |
| 2006-05-31 | 555 | 565 | 553 | 556 | 402,000 | 5,560 |
| 2006-05-30 | 561 | 570 | 556 | 568 | 387,000 | 5,680 |
| 2006-05-29 | 562 | 562 | 552 | 558 | 301,000 | 5,580 |
| 2006-05-26 | 558 | 573 | 536 | 552 | 830,000 | 5,520 |
| 2006-05-25 | 556 | 573 | 555 | 557 | 243,000 | 5,570 |
| 2006-05-24 | 561 | 568 | 555 | 560 | 287,000 | 5,600 |
| 2006-05-23 | 566 | 576 | 560 | 561 | 329,000 | 5,610 |
| 2006-05-22 | 575 | 589 | 565 | 566 | 307,000 | 5,660 |
| 2006-05-19 | 580 | 581 | 566 | 576 | 270,000 | 5,760 |
| 2006-05-18 | 584 | 584 | 570 | 580 | 305,000 | 5,800 |
| 2006-05-17 | 590 | 591 | 577 | 586 | 279,000 | 5,860 |
| 2006-05-16 | 597 | 601 | 587 | 587 | 366,000 | 5,870 |
| 2006-05-15 | 590 | 599 | 590 | 596 | 201,000 | 5,960 |
| 2006-05-12 | 605 | 605 | 592 | 597 | 309,000 | 5,970 |
| 2006-05-11 | 608 | 611 | 605 | 608 | 260,000 | 6,080 |
| 2006-05-10 | 616 | 619 | 606 | 608 | 265,000 | 6,080 |
| 2006-05-09 | 627 | 627 | 619 | 619 | 149,000 | 6,190 |
| 2006-05-08 | 629 | 634 | 625 | 626 | 306,000 | 6,260 |
| 2006-05-02 | 624 | 638 | 622 | 630 | 444,000 | 6,300 |
| 2006-05-01 | 615 | 628 | 614 | 622 | 495,000 | 6,220 |
| 2006-04-28 | 614 | 615 | 609 | 615 | 341,000 | 6,150 |
| 2006-04-27 | 613 | 617 | 613 | 616 | 224,000 | 6,160 |
| 2006-04-26 | 620 | 620 | 612 | 616 | 135,000 | 6,160 |
| 2006-04-25 | 609 | 619 | 609 | 619 | 222,000 | 6,190 |
| 2006-04-24 | 622 | 622 | 606 | 610 | 540,000 | 6,100 |
| 2006-04-21 | 620 | 626 | 618 | 624 | 306,000 | 6,240 |
| 2006-04-20 | 622 | 623 | 619 | 623 | 259,000 | 6,230 |
| 2006-04-19 | 626 | 629 | 621 | 621 | 300,000 | 6,210 |
| 2006-04-18 | 616 | 622 | 615 | 622 | 355,000 | 6,220 |
| 2006-04-17 | 619 | 619 | 613 | 614 | 300,000 | 6,140 |
| 2006-04-14 | 622 | 624 | 616 | 617 | 288,000 | 6,170 |
| 2006-04-13 | 623 | 624 | 615 | 621 | 357,000 | 6,210 |
| 2006-04-12 | 626 | 627 | 620 | 620 | 423,000 | 6,200 |
| 2006-04-11 | 634 | 634 | 627 | 627 | 340,000 | 6,270 |
| 2006-04-10 | 642 | 645 | 632 | 634 | 319,000 | 6,340 |
| 2006-04-07 | 645 | 645 | 636 | 641 | 457,000 | 6,410 |
| 2006-04-06 | 640 | 645 | 640 | 644 | 303,000 | 6,440 |
| 2006-04-05 | 639 | 643 | 635 | 635 | 369,000 | 6,350 |
| 2006-04-04 | 651 | 651 | 638 | 638 | 600,000 | 6,380 |
| 2006-04-03 | 646 | 653 | 644 | 652 | 427,000 | 6,520 |
| 2006-03-31 | 644 | 647 | 638 | 640 | 480,000 | 6,400 |
| 2006-03-30 | 634 | 639 | 631 | 636 | 397,000 | 6,360 |
| 2006-03-29 | 630 | 633 | 627 | 631 | 196,000 | 6,310 |
| 2006-03-28 | 624 | 631 | 623 | 630 | 170,000 | 6,300 |
| 2006-03-27 | 634 | 638 | 629 | 634 | 277,000 | 6,340 |
| 2006-03-24 | 625 | 642 | 625 | 634 | 213,000 | 6,340 |
| 2006-03-23 | 645 | 649 | 627 | 628 | 446,000 | 6,280 |
| 2006-03-22 | 641 | 647 | 639 | 643 | 806,000 | 6,430 |
| 2006-03-20 | 627 | 640 | 624 | 638 | 810,000 | 6,380 |
| 2006-03-17 | 616 | 622 | 614 | 621 | 548,000 | 6,210 |
| 2006-03-16 | 619 | 622 | 606 | 606 | 352,000 | 6,060 |
| 2006-03-15 | 625 | 625 | 616 | 616 | 238,000 | 6,160 |
| 2006-03-14 | 629 | 630 | 620 | 623 | 250,000 | 6,230 |
| 2006-03-13 | 629 | 636 | 624 | 628 | 225,000 | 6,280 |
| 2006-03-10 | 618 | 627 | 617 | 618 | 687,000 | 6,180 |
| 2006-03-09 | 615 | 628 | 615 | 628 | 280,000 | 6,280 |
| 2006-03-08 | 607 | 612 | 606 | 608 | 181,000 | 6,080 |
| 2006-03-07 | 615 | 617 | 610 | 611 | 103,000 | 6,110 |
| 2006-03-06 | 611 | 622 | 605 | 621 | 294,000 | 6,210 |
| 2006-03-03 | 628 | 628 | 617 | 617 | 482,000 | 6,170 |
| 2006-03-02 | 623 | 627 | 622 | 622 | 241,000 | 6,220 |
| 2006-03-01 | 625 | 627 | 620 | 621 | 264,000 | 6,210 |
| 2006-02-28 | 631 | 631 | 616 | 628 | 447,000 | 6,280 |
| 2006-02-27 | 627 | 636 | 621 | 622 | 400,000 | 6,220 |
| 2006-02-24 | 626 | 627 | 620 | 622 | 398,000 | 6,220 |
| 2006-02-23 | 614 | 637 | 614 | 630 | 450,000 | 6,300 |
| 2006-02-22 | 623 | 631 | 614 | 614 | 298,000 | 6,140 |
| 2006-02-21 | 620 | 625 | 611 | 618 | 406,000 | 6,180 |
| 2006-02-20 | 620 | 631 | 614 | 614 | 659,000 | 6,140 |
| 2006-02-17 | 634 | 641 | 613 | 613 | 659,000 | 6,130 |
| 2006-02-16 | 613 | 639 | 613 | 626 | 928,000 | 6,260 |
| 2006-02-15 | 627 | 630 | 613 | 618 | 580,000 | 6,180 |
| 2006-02-14 | 626 | 638 | 619 | 626 | 543,000 | 6,260 |
| 2006-02-13 | 645 | 645 | 630 | 636 | 370,000 | 6,360 |
| 2006-02-10 | 652 | 656 | 635 | 645 | 523,000 | 6,450 |
| 2006-02-09 | 654 | 660 | 650 | 656 | 527,000 | 6,560 |
| 2006-02-08 | 665 | 665 | 649 | 649 | 342,000 | 6,490 |
| 2006-02-07 | 667 | 669 | 663 | 665 | 363,000 | 6,650 |
| 2006-02-06 | 667 | 670 | 660 | 663 | 842,000 | 6,630 |
| 2006-02-03 | 658 | 658 | 643 | 647 | 447,000 | 6,470 |
| 2006-02-02 | 666 | 666 | 661 | 662 | 266,000 | 6,620 |
| 2006-02-01 | 664 | 666 | 661 | 662 | 418,000 | 6,620 |
| 2006-01-31 | 664 | 665 | 657 | 660 | 601,000 | 6,600 |
| 2006-01-30 | 672 | 672 | 662 | 664 | 663,000 | 6,640 |
| 2006-01-27 | 651 | 665 | 648 | 663 | 595,000 | 6,630 |
| 2006-01-26 | 642 | 650 | 641 | 648 | 380,000 | 6,480 |
| 2006-01-25 | 644 | 645 | 637 | 639 | 553,000 | 6,390 |
| 2006-01-24 | 630 | 641 | 630 | 637 | 202,000 | 6,370 |
| 2006-01-23 | 621 | 643 | 619 | 628 | 284,000 | 6,280 |
| 2006-01-20 | 640 | 642 | 630 | 633 | 388,000 | 6,330 |
| 2006-01-19 | 625 | 644 | 625 | 637 | 594,000 | 6,370 |
| 2006-01-18 | 657 | 657 | 620 | 633 | 682,000 | 6,330 |
| 2006-01-17 | 657 | 667 | 650 | 650 | 791,000 | 6,500 |
| 2006-01-16 | 670 | 671 | 659 | 659 | 600,000 | 6,590 |
| 2006-01-13 | 675 | 677 | 669 | 669 | 574,000 | 6,690 |
| 2006-01-12 | 690 | 690 | 679 | 680 | 332,000 | 6,800 |
| 2006-01-11 | 676 | 689 | 674 | 689 | 259,000 | 6,890 |
| 2006-01-10 | 691 | 692 | 675 | 675 | 480,000 | 6,750 |
| 2006-01-06 | 693 | 695 | 687 | 689 | 218,000 | 6,890 |
| 2006-01-05 | 700 | 700 | 693 | 693 | 238,000 | 6,930 |
| 2006-01-04 | 687 | 698 | 685 | 691 | 200,000 | 6,910 |
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
