8361 (株)大垣共立銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 632 | 634 | 621 | 622 | 182,000 | 6,220 |
| 2007-12-27 | 644 | 645 | 636 | 642 | 141,000 | 6,420 |
| 2007-12-26 | 640 | 649 | 640 | 644 | 143,000 | 6,440 |
| 2007-12-25 | 650 | 650 | 637 | 641 | 316,000 | 6,410 |
| 2007-12-21 | 640 | 641 | 627 | 638 | 262,000 | 6,380 |
| 2007-12-20 | 652 | 653 | 639 | 640 | 300,000 | 6,400 |
| 2007-12-19 | 645 | 649 | 641 | 642 | 240,000 | 6,420 |
| 2007-12-18 | 640 | 655 | 635 | 651 | 369,000 | 6,510 |
| 2007-12-17 | 644 | 651 | 641 | 643 | 422,000 | 6,430 |
| 2007-12-14 | 657 | 663 | 647 | 654 | 737,000 | 6,540 |
| 2007-12-13 | 671 | 671 | 654 | 655 | 375,000 | 6,550 |
| 2007-12-12 | 668 | 676 | 660 | 675 | 456,000 | 6,750 |
| 2007-12-11 | 671 | 679 | 670 | 672 | 376,000 | 6,720 |
| 2007-12-10 | 671 | 675 | 662 | 664 | 240,000 | 6,640 |
| 2007-12-07 | 673 | 689 | 670 | 671 | 738,000 | 6,710 |
| 2007-12-06 | 668 | 674 | 662 | 672 | 578,000 | 6,720 |
| 2007-12-05 | 650 | 664 | 643 | 664 | 308,000 | 6,640 |
| 2007-12-04 | 654 | 659 | 652 | 655 | 297,000 | 6,550 |
| 2007-12-03 | 659 | 670 | 654 | 655 | 681,000 | 6,550 |
| 2007-11-30 | 656 | 664 | 648 | 654 | 941,000 | 6,540 |
| 2007-11-29 | 645 | 658 | 643 | 655 | 565,000 | 6,550 |
| 2007-11-28 | 638 | 653 | 638 | 652 | 399,000 | 6,520 |
| 2007-11-27 | 623 | 655 | 621 | 653 | 697,000 | 6,530 |
| 2007-11-26 | 629 | 648 | 629 | 643 | 466,000 | 6,430 |
| 2007-11-22 | 637 | 646 | 632 | 639 | 665,000 | 6,390 |
| 2007-11-21 | 630 | 644 | 622 | 639 | 687,000 | 6,390 |
| 2007-11-20 | 616 | 628 | 604 | 627 | 466,000 | 6,270 |
| 2007-11-19 | 612 | 626 | 611 | 616 | 293,000 | 6,160 |
| 2007-11-16 | 618 | 621 | 606 | 619 | 365,000 | 6,190 |
| 2007-11-15 | 618 | 625 | 610 | 621 | 343,000 | 6,210 |
| 2007-11-14 | 597 | 612 | 591 | 610 | 349,000 | 6,100 |
| 2007-11-13 | 587 | 595 | 579 | 587 | 550,000 | 5,870 |
| 2007-11-12 | 582 | 588 | 576 | 579 | 473,000 | 5,790 |
| 2007-11-09 | 594 | 604 | 590 | 592 | 373,000 | 5,920 |
| 2007-11-08 | 605 | 607 | 591 | 594 | 353,000 | 5,940 |
| 2007-11-07 | 633 | 633 | 617 | 618 | 353,000 | 6,180 |
| 2007-11-06 | 610 | 635 | 610 | 631 | 293,000 | 6,310 |
| 2007-11-05 | 630 | 634 | 618 | 620 | 334,000 | 6,200 |
| 2007-11-02 | 640 | 644 | 625 | 637 | 498,000 | 6,370 |
| 2007-11-01 | 642 | 649 | 640 | 649 | 503,000 | 6,490 |
| 2007-10-31 | 610 | 642 | 606 | 642 | 846,000 | 6,420 |
| 2007-10-30 | 600 | 610 | 593 | 606 | 382,000 | 6,060 |
| 2007-10-29 | 589 | 604 | 589 | 602 | 345,000 | 6,020 |
| 2007-10-26 | 588 | 597 | 587 | 587 | 293,000 | 5,870 |
| 2007-10-25 | 573 | 587 | 573 | 583 | 484,000 | 5,830 |
| 2007-10-24 | 580 | 591 | 572 | 578 | 441,000 | 5,780 |
| 2007-10-23 | 570 | 590 | 570 | 585 | 383,000 | 5,850 |
| 2007-10-22 | 570 | 584 | 570 | 580 | 643,000 | 5,800 |
| 2007-10-19 | 592 | 601 | 588 | 591 | 342,000 | 5,910 |
| 2007-10-18 | 604 | 611 | 597 | 602 | 488,000 | 6,020 |
| 2007-10-17 | 600 | 610 | 594 | 601 | 506,000 | 6,010 |
| 2007-10-16 | 621 | 623 | 603 | 604 | 299,000 | 6,040 |
| 2007-10-15 | 625 | 629 | 613 | 623 | 203,000 | 6,230 |
| 2007-10-12 | 633 | 643 | 620 | 624 | 572,000 | 6,240 |
| 2007-10-11 | 633 | 647 | 613 | 643 | 470,000 | 6,430 |
| 2007-10-10 | 645 | 645 | 626 | 632 | 392,000 | 6,320 |
| 2007-10-09 | 646 | 650 | 634 | 635 | 378,000 | 6,350 |
| 2007-10-05 | 645 | 655 | 638 | 646 | 471,000 | 6,460 |
| 2007-10-04 | 643 | 655 | 629 | 650 | 485,000 | 6,500 |
| 2007-10-03 | 639 | 648 | 631 | 648 | 382,000 | 6,480 |
| 2007-10-02 | 630 | 640 | 627 | 640 | 391,000 | 6,400 |
| 2007-10-01 | 628 | 632 | 616 | 630 | 447,000 | 6,300 |
| 2007-09-28 | 622 | 628 | 610 | 628 | 400,000 | 6,280 |
| 2007-09-27 | 609 | 629 | 606 | 624 | 386,000 | 6,240 |
| 2007-09-26 | 602 | 604 | 586 | 600 | 507,000 | 6,000 |
| 2007-09-25 | 572 | 590 | 569 | 583 | 316,000 | 5,830 |
| 2007-09-21 | 588 | 592 | 565 | 569 | 778,000 | 5,690 |
| 2007-09-20 | 613 | 614 | 587 | 601 | 390,000 | 6,010 |
| 2007-09-19 | 600 | 618 | 599 | 608 | 435,000 | 6,080 |
| 2007-09-18 | 599 | 602 | 586 | 586 | 339,000 | 5,860 |
| 2007-09-14 | 588 | 611 | 588 | 606 | 722,000 | 6,060 |
| 2007-09-13 | 601 | 607 | 593 | 593 | 187,000 | 5,930 |
| 2007-09-12 | 593 | 607 | 590 | 592 | 341,000 | 5,920 |
| 2007-09-11 | 591 | 601 | 582 | 591 | 365,000 | 5,910 |
| 2007-09-10 | 595 | 603 | 586 | 593 | 342,000 | 5,930 |
| 2007-09-07 | 597 | 602 | 590 | 595 | 337,000 | 5,950 |
| 2007-09-06 | 591 | 597 | 581 | 595 | 404,000 | 5,950 |
| 2007-09-05 | 614 | 618 | 597 | 601 | 360,000 | 6,010 |
| 2007-09-04 | 619 | 626 | 617 | 617 | 262,000 | 6,170 |
| 2007-09-03 | 632 | 633 | 617 | 624 | 385,000 | 6,240 |
| 2007-08-31 | 618 | 636 | 615 | 636 | 727,000 | 6,360 |
| 2007-08-30 | 601 | 613 | 600 | 613 | 476,000 | 6,130 |
| 2007-08-29 | 589 | 596 | 578 | 595 | 283,000 | 5,950 |
| 2007-08-28 | 577 | 602 | 577 | 599 | 463,000 | 5,990 |
| 2007-08-27 | 578 | 590 | 576 | 581 | 255,000 | 5,810 |
| 2007-08-24 | 583 | 583 | 572 | 576 | 326,000 | 5,760 |
| 2007-08-23 | 547 | 576 | 547 | 573 | 404,000 | 5,730 |
| 2007-08-22 | 551 | 558 | 546 | 549 | 263,000 | 5,490 |
| 2007-08-21 | 541 | 562 | 539 | 552 | 496,000 | 5,520 |
| 2007-08-20 | 532 | 553 | 532 | 541 | 569,000 | 5,410 |
| 2007-08-17 | 579 | 579 | 526 | 527 | 908,000 | 5,270 |
| 2007-08-16 | 551 | 566 | 541 | 562 | 666,000 | 5,620 |
| 2007-08-15 | 581 | 587 | 571 | 571 | 243,000 | 5,710 |
| 2007-08-14 | 583 | 590 | 581 | 586 | 311,000 | 5,860 |
| 2007-08-13 | 591 | 600 | 586 | 592 | 365,000 | 5,920 |
| 2007-08-10 | 610 | 617 | 599 | 600 | 496,000 | 6,000 |
| 2007-08-09 | 600 | 646 | 600 | 624 | 1,106,000 | 6,240 |
| 2007-08-08 | 579 | 596 | 579 | 596 | 415,000 | 5,960 |
| 2007-08-07 | 584 | 589 | 582 | 587 | 437,000 | 5,870 |
| 2007-08-06 | 575 | 587 | 566 | 584 | 764,000 | 5,840 |
| 2007-08-03 | 583 | 584 | 569 | 575 | 355,000 | 5,750 |
| 2007-08-02 | 595 | 595 | 578 | 588 | 363,000 | 5,880 |
| 2007-08-01 | 591 | 592 | 586 | 588 | 368,000 | 5,880 |
| 2007-07-31 | 584 | 595 | 584 | 595 | 187,000 | 5,950 |
| 2007-07-30 | 582 | 591 | 574 | 589 | 212,000 | 5,890 |
| 2007-07-27 | 594 | 594 | 581 | 591 | 325,000 | 5,910 |
| 2007-07-26 | 604 | 608 | 602 | 605 | 264,000 | 6,050 |
| 2007-07-25 | 609 | 611 | 601 | 608 | 335,000 | 6,080 |
| 2007-07-24 | 606 | 613 | 603 | 612 | 368,000 | 6,120 |
| 2007-07-23 | 599 | 606 | 595 | 605 | 541,000 | 6,050 |
| 2007-07-20 | 607 | 614 | 604 | 607 | 298,000 | 6,070 |
| 2007-07-19 | 614 | 614 | 596 | 607 | 441,000 | 6,070 |
| 2007-07-18 | 594 | 601 | 575 | 597 | 543,000 | 5,970 |
| 2007-07-17 | 607 | 608 | 601 | 604 | 294,000 | 6,040 |
| 2007-07-13 | 613 | 616 | 605 | 606 | 278,000 | 6,060 |
| 2007-07-12 | 605 | 613 | 600 | 603 | 198,000 | 6,030 |
| 2007-07-11 | 603 | 612 | 600 | 605 | 515,000 | 6,050 |
| 2007-07-10 | 609 | 612 | 602 | 606 | 470,000 | 6,060 |
| 2007-07-09 | 612 | 621 | 612 | 614 | 662,000 | 6,140 |
| 2007-07-06 | 625 | 625 | 612 | 617 | 445,000 | 6,170 |
| 2007-07-05 | 619 | 626 | 618 | 623 | 315,000 | 6,230 |
| 2007-07-04 | 616 | 620 | 616 | 620 | 244,000 | 6,200 |
| 2007-07-03 | 616 | 622 | 614 | 618 | 319,000 | 6,180 |
| 2007-07-02 | 623 | 625 | 619 | 623 | 434,000 | 6,230 |
| 2007-06-29 | 611 | 623 | 609 | 619 | 743,000 | 6,190 |
| 2007-06-28 | 602 | 612 | 602 | 610 | 529,000 | 6,100 |
| 2007-06-27 | 607 | 608 | 597 | 602 | 533,000 | 6,020 |
| 2007-06-26 | 594 | 605 | 593 | 605 | 474,000 | 6,050 |
| 2007-06-25 | 594 | 601 | 591 | 591 | 422,000 | 5,910 |
| 2007-06-22 | 596 | 600 | 594 | 598 | 222,000 | 5,980 |
| 2007-06-21 | 600 | 607 | 593 | 604 | 301,000 | 6,040 |
| 2007-06-20 | 603 | 609 | 599 | 601 | 423,000 | 6,010 |
| 2007-06-19 | 615 | 615 | 602 | 604 | 331,000 | 6,040 |
| 2007-06-18 | 617 | 618 | 608 | 615 | 366,000 | 6,150 |
| 2007-06-15 | 610 | 613 | 603 | 613 | 264,000 | 6,130 |
| 2007-06-14 | 606 | 613 | 604 | 608 | 324,000 | 6,080 |
| 2007-06-13 | 603 | 604 | 594 | 604 | 339,000 | 6,040 |
| 2007-06-12 | 609 | 609 | 601 | 603 | 379,000 | 6,030 |
| 2007-06-11 | 590 | 613 | 590 | 611 | 972,000 | 6,110 |
| 2007-06-08 | 597 | 597 | 574 | 588 | 726,000 | 5,880 |
| 2007-06-07 | 589 | 600 | 587 | 599 | 350,000 | 5,990 |
| 2007-06-06 | 589 | 590 | 585 | 587 | 384,000 | 5,870 |
| 2007-06-05 | 593 | 593 | 583 | 591 | 335,000 | 5,910 |
| 2007-06-04 | 600 | 604 | 593 | 594 | 438,000 | 5,940 |
| 2007-06-01 | 589 | 599 | 588 | 598 | 414,000 | 5,980 |
| 2007-05-31 | 590 | 592 | 584 | 590 | 523,000 | 5,900 |
| 2007-05-30 | 581 | 590 | 580 | 589 | 624,000 | 5,890 |
| 2007-05-29 | 563 | 582 | 562 | 581 | 722,000 | 5,810 |
| 2007-05-28 | 540 | 571 | 537 | 565 | 792,000 | 5,650 |
| 2007-05-25 | 536 | 542 | 526 | 531 | 226,000 | 5,310 |
| 2007-05-24 | 542 | 547 | 534 | 546 | 252,000 | 5,460 |
| 2007-05-23 | 545 | 557 | 544 | 550 | 424,000 | 5,500 |
| 2007-05-22 | 535 | 545 | 532 | 545 | 233,000 | 5,450 |
| 2007-05-21 | 534 | 537 | 531 | 534 | 227,000 | 5,340 |
| 2007-05-18 | 542 | 542 | 531 | 533 | 373,000 | 5,330 |
| 2007-05-17 | 534 | 539 | 530 | 532 | 319,000 | 5,320 |
| 2007-05-16 | 537 | 537 | 529 | 533 | 221,000 | 5,330 |
| 2007-05-15 | 528 | 539 | 528 | 534 | 215,000 | 5,340 |
| 2007-05-14 | 535 | 546 | 535 | 537 | 204,000 | 5,370 |
| 2007-05-11 | 529 | 535 | 525 | 535 | 218,000 | 5,350 |
| 2007-05-10 | 546 | 547 | 537 | 539 | 267,000 | 5,390 |
| 2007-05-09 | 535 | 545 | 534 | 545 | 263,000 | 5,450 |
| 2007-05-08 | 538 | 540 | 535 | 536 | 205,000 | 5,360 |
| 2007-05-07 | 543 | 543 | 536 | 539 | 359,000 | 5,390 |
| 2007-05-02 | 522 | 537 | 521 | 533 | 539,000 | 5,330 |
| 2007-05-01 | 517 | 522 | 515 | 521 | 332,000 | 5,210 |
| 2007-04-27 | 510 | 520 | 510 | 520 | 765,000 | 5,200 |
| 2007-04-26 | 509 | 511 | 506 | 510 | 223,000 | 5,100 |
| 2007-04-25 | 508 | 510 | 505 | 507 | 203,000 | 5,070 |
| 2007-04-24 | 508 | 512 | 503 | 511 | 240,000 | 5,110 |
| 2007-04-23 | 508 | 513 | 505 | 507 | 341,000 | 5,070 |
| 2007-04-20 | 512 | 515 | 508 | 513 | 263,000 | 5,130 |
| 2007-04-19 | 514 | 515 | 506 | 514 | 371,000 | 5,140 |
| 2007-04-18 | 513 | 523 | 509 | 520 | 520,000 | 5,200 |
| 2007-04-17 | 515 | 519 | 504 | 509 | 392,000 | 5,090 |
| 2007-04-16 | 514 | 524 | 513 | 514 | 447,000 | 5,140 |
| 2007-04-13 | 517 | 520 | 508 | 509 | 347,000 | 5,090 |
| 2007-04-12 | 516 | 520 | 507 | 515 | 333,000 | 5,150 |
| 2007-04-11 | 512 | 519 | 512 | 515 | 298,000 | 5,150 |
| 2007-04-10 | 513 | 519 | 512 | 516 | 239,000 | 5,160 |
| 2007-04-09 | 518 | 520 | 514 | 516 | 295,000 | 5,160 |
| 2007-04-06 | 515 | 515 | 508 | 513 | 285,000 | 5,130 |
| 2007-04-05 | 518 | 518 | 512 | 513 | 263,000 | 5,130 |
| 2007-04-04 | 509 | 514 | 507 | 510 | 326,000 | 5,100 |
| 2007-04-03 | 509 | 511 | 502 | 505 | 313,000 | 5,050 |
| 2007-04-02 | 516 | 519 | 504 | 504 | 438,000 | 5,040 |
| 2007-03-30 | 516 | 520 | 511 | 512 | 364,000 | 5,120 |
| 2007-03-29 | 505 | 510 | 497 | 506 | 317,000 | 5,060 |
| 2007-03-28 | 500 | 513 | 499 | 506 | 748,000 | 5,060 |
| 2007-03-27 | 501 | 505 | 491 | 499 | 640,000 | 4,990 |
| 2007-03-26 | 516 | 516 | 504 | 505 | 637,000 | 5,050 |
| 2007-03-23 | 512 | 514 | 509 | 511 | 468,000 | 5,110 |
| 2007-03-22 | 510 | 513 | 507 | 509 | 387,000 | 5,090 |
| 2007-03-20 | 502 | 508 | 500 | 503 | 582,000 | 5,030 |
| 2007-03-19 | 501 | 503 | 495 | 502 | 361,000 | 5,020 |
| 2007-03-16 | 510 | 510 | 499 | 502 | 354,000 | 5,020 |
| 2007-03-15 | 505 | 508 | 501 | 505 | 333,000 | 5,050 |
| 2007-03-14 | 513 | 515 | 502 | 502 | 466,000 | 5,020 |
| 2007-03-13 | 524 | 525 | 513 | 513 | 308,000 | 5,130 |
| 2007-03-12 | 523 | 526 | 518 | 521 | 210,000 | 5,210 |
| 2007-03-09 | 513 | 522 | 513 | 517 | 766,000 | 5,170 |
| 2007-03-08 | 510 | 513 | 502 | 513 | 578,000 | 5,130 |
| 2007-03-07 | 516 | 522 | 510 | 510 | 438,000 | 5,100 |
| 2007-03-06 | 509 | 515 | 507 | 515 | 430,000 | 5,150 |
| 2007-03-05 | 517 | 517 | 507 | 508 | 389,000 | 5,080 |
| 2007-03-02 | 531 | 531 | 516 | 517 | 456,000 | 5,170 |
| 2007-03-01 | 525 | 532 | 519 | 530 | 407,000 | 5,300 |
| 2007-02-28 | 515 | 532 | 515 | 527 | 421,000 | 5,270 |
| 2007-02-27 | 549 | 551 | 538 | 544 | 304,000 | 5,440 |
| 2007-02-26 | 557 | 560 | 546 | 549 | 262,000 | 5,490 |
| 2007-02-23 | 555 | 557 | 547 | 557 | 432,000 | 5,570 |
| 2007-02-22 | 548 | 550 | 544 | 546 | 480,000 | 5,460 |
| 2007-02-21 | 535 | 545 | 530 | 539 | 609,000 | 5,390 |
| 2007-02-20 | 530 | 531 | 520 | 527 | 366,000 | 5,270 |
| 2007-02-19 | 532 | 533 | 527 | 531 | 268,000 | 5,310 |
| 2007-02-16 | 527 | 530 | 522 | 529 | 344,000 | 5,290 |
| 2007-02-15 | 527 | 532 | 526 | 532 | 232,000 | 5,320 |
| 2007-02-14 | 525 | 531 | 525 | 525 | 165,000 | 5,250 |
| 2007-02-13 | 527 | 533 | 522 | 524 | 269,000 | 5,240 |
| 2007-02-09 | 512 | 525 | 512 | 523 | 356,000 | 5,230 |
| 2007-02-08 | 516 | 523 | 512 | 513 | 294,000 | 5,130 |
| 2007-02-07 | 522 | 522 | 514 | 518 | 277,000 | 5,180 |
| 2007-02-06 | 516 | 522 | 515 | 519 | 359,000 | 5,190 |
| 2007-02-05 | 526 | 530 | 512 | 514 | 394,000 | 5,140 |
| 2007-02-02 | 530 | 536 | 525 | 531 | 510,000 | 5,310 |
| 2007-02-01 | 519 | 527 | 518 | 526 | 397,000 | 5,260 |
| 2007-01-31 | 531 | 531 | 516 | 518 | 574,000 | 5,180 |
| 2007-01-30 | 525 | 533 | 524 | 528 | 355,000 | 5,280 |
| 2007-01-29 | 520 | 527 | 520 | 523 | 365,000 | 5,230 |
| 2007-01-26 | 530 | 533 | 520 | 524 | 477,000 | 5,240 |
| 2007-01-25 | 542 | 543 | 535 | 535 | 344,000 | 5,350 |
| 2007-01-24 | 550 | 552 | 541 | 542 | 403,000 | 5,420 |
| 2007-01-23 | 545 | 551 | 539 | 548 | 518,000 | 5,480 |
| 2007-01-22 | 540 | 547 | 536 | 545 | 505,000 | 5,450 |
| 2007-01-19 | 536 | 540 | 534 | 539 | 334,000 | 5,390 |
| 2007-01-18 | 531 | 538 | 529 | 534 | 554,000 | 5,340 |
| 2007-01-17 | 529 | 529 | 517 | 528 | 428,000 | 5,280 |
| 2007-01-16 | 523 | 532 | 522 | 530 | 607,000 | 5,300 |
| 2007-01-15 | 515 | 526 | 515 | 524 | 517,000 | 5,240 |
| 2007-01-12 | 508 | 519 | 505 | 515 | 394,000 | 5,150 |
| 2007-01-11 | 506 | 510 | 499 | 502 | 339,000 | 5,020 |
| 2007-01-10 | 513 | 515 | 500 | 502 | 379,000 | 5,020 |
| 2007-01-09 | 507 | 525 | 507 | 516 | 593,000 | 5,160 |
| 2007-01-05 | 522 | 527 | 515 | 517 | 496,000 | 5,170 |
| 2007-01-04 | 519 | 522 | 514 | 521 | 224,000 | 5,210 |
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
