8361 (株)大垣共立銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 297 | 298 | 293 | 293 | 350,000 | 2,930 |
| 2009-12-29 | 300 | 301 | 297 | 300 | 312,000 | 3,000 |
| 2009-12-28 | 296 | 302 | 296 | 300 | 354,000 | 3,000 |
| 2009-12-25 | 301 | 301 | 297 | 299 | 396,000 | 2,990 |
| 2009-12-24 | 308 | 308 | 301 | 303 | 548,000 | 3,030 |
| 2009-12-22 | 300 | 304 | 299 | 303 | 615,000 | 3,030 |
| 2009-12-21 | 305 | 308 | 303 | 303 | 426,000 | 3,030 |
| 2009-12-18 | 310 | 310 | 302 | 309 | 792,000 | 3,090 |
| 2009-12-17 | 299 | 309 | 297 | 309 | 1,057,000 | 3,090 |
| 2009-12-16 | 303 | 307 | 295 | 301 | 1,335,000 | 3,010 |
| 2009-12-15 | 284 | 288 | 283 | 288 | 439,000 | 2,880 |
| 2009-12-14 | 288 | 289 | 282 | 286 | 498,000 | 2,860 |
| 2009-12-11 | 290 | 291 | 285 | 290 | 837,000 | 2,900 |
| 2009-12-10 | 291 | 293 | 285 | 288 | 611,000 | 2,880 |
| 2009-12-09 | 293 | 295 | 291 | 292 | 403,000 | 2,920 |
| 2009-12-08 | 295 | 299 | 293 | 296 | 456,000 | 2,960 |
| 2009-12-07 | 294 | 297 | 294 | 296 | 321,000 | 2,960 |
| 2009-12-04 | 295 | 296 | 293 | 294 | 418,000 | 2,940 |
| 2009-12-03 | 291 | 296 | 290 | 296 | 558,000 | 2,960 |
| 2009-12-02 | 292 | 292 | 287 | 289 | 471,000 | 2,890 |
| 2009-12-01 | 283 | 292 | 280 | 292 | 801,000 | 2,920 |
| 2009-11-30 | 276 | 285 | 276 | 285 | 718,000 | 2,850 |
| 2009-11-27 | 274 | 278 | 273 | 277 | 859,000 | 2,770 |
| 2009-11-26 | 281 | 284 | 275 | 279 | 1,054,000 | 2,790 |
| 2009-11-25 | 288 | 290 | 281 | 282 | 819,000 | 2,820 |
| 2009-11-24 | 292 | 293 | 288 | 289 | 848,000 | 2,890 |
| 2009-11-20 | 292 | 297 | 289 | 292 | 659,000 | 2,920 |
| 2009-11-19 | 293 | 294 | 287 | 290 | 683,000 | 2,900 |
| 2009-11-18 | 292 | 293 | 290 | 291 | 711,000 | 2,910 |
| 2009-11-17 | 290 | 291 | 283 | 290 | 685,000 | 2,900 |
| 2009-11-16 | 290 | 290 | 285 | 290 | 589,000 | 2,900 |
| 2009-11-13 | 285 | 289 | 282 | 288 | 672,000 | 2,880 |
| 2009-11-12 | 293 | 293 | 285 | 287 | 727,000 | 2,870 |
| 2009-11-11 | 300 | 300 | 293 | 293 | 581,000 | 2,930 |
| 2009-11-10 | 300 | 303 | 299 | 300 | 566,000 | 3,000 |
| 2009-11-09 | 301 | 301 | 292 | 297 | 858,000 | 2,970 |
| 2009-11-06 | 306 | 306 | 301 | 303 | 767,000 | 3,030 |
| 2009-11-05 | 308 | 310 | 305 | 308 | 785,000 | 3,080 |
| 2009-11-04 | 311 | 312 | 307 | 311 | 482,000 | 3,110 |
| 2009-11-02 | 308 | 313 | 307 | 313 | 696,000 | 3,130 |
| 2009-10-30 | 315 | 315 | 311 | 313 | 556,000 | 3,130 |
| 2009-10-29 | 306 | 311 | 305 | 310 | 1,135,000 | 3,100 |
| 2009-10-28 | 311 | 315 | 307 | 309 | 847,000 | 3,090 |
| 2009-10-27 | 310 | 312 | 306 | 309 | 984,000 | 3,090 |
| 2009-10-26 | 306 | 310 | 305 | 310 | 587,000 | 3,100 |
| 2009-10-23 | 317 | 318 | 307 | 307 | 695,000 | 3,070 |
| 2009-10-22 | 314 | 316 | 311 | 316 | 727,000 | 3,160 |
| 2009-10-21 | 313 | 316 | 311 | 316 | 527,000 | 3,160 |
| 2009-10-20 | 312 | 313 | 308 | 313 | 835,000 | 3,130 |
| 2009-10-19 | 308 | 309 | 305 | 308 | 795,000 | 3,080 |
| 2009-10-16 | 308 | 309 | 305 | 309 | 620,000 | 3,090 |
| 2009-10-15 | 310 | 312 | 307 | 310 | 564,000 | 3,100 |
| 2009-10-14 | 310 | 311 | 306 | 310 | 733,000 | 3,100 |
| 2009-10-13 | 316 | 316 | 311 | 312 | 409,000 | 3,120 |
| 2009-10-09 | 317 | 318 | 311 | 311 | 1,051,000 | 3,110 |
| 2009-10-08 | 312 | 314 | 310 | 313 | 847,000 | 3,130 |
| 2009-10-07 | 307 | 315 | 307 | 314 | 972,000 | 3,140 |
| 2009-10-06 | 309 | 310 | 304 | 306 | 793,000 | 3,060 |
| 2009-10-05 | 304 | 309 | 303 | 306 | 1,264,000 | 3,060 |
| 2009-10-02 | 300 | 307 | 298 | 304 | 1,422,000 | 3,040 |
| 2009-10-01 | 307 | 308 | 300 | 306 | 1,140,000 | 3,060 |
| 2009-09-30 | 310 | 311 | 308 | 309 | 731,000 | 3,090 |
| 2009-09-29 | 315 | 317 | 306 | 313 | 984,000 | 3,130 |
| 2009-09-28 | 311 | 314 | 305 | 312 | 1,101,000 | 3,120 |
| 2009-09-25 | 328 | 328 | 316 | 319 | 862,000 | 3,190 |
| 2009-09-24 | 330 | 334 | 324 | 332 | 1,237,000 | 3,320 |
| 2009-09-18 | 332 | 332 | 316 | 327 | 2,329,000 | 3,270 |
| 2009-09-17 | 338 | 340 | 325 | 327 | 2,042,000 | 3,270 |
| 2009-09-16 | 340 | 342 | 334 | 335 | 2,349,000 | 3,350 |
| 2009-09-15 | 345 | 346 | 342 | 344 | 7,837,000 | 3,440 |
| 2009-09-14 | 352 | 353 | 346 | 348 | 2,526,000 | 3,480 |
| 2009-09-11 | 359 | 359 | 353 | 354 | 1,766,000 | 3,540 |
| 2009-09-10 | 348 | 356 | 347 | 356 | 2,266,000 | 3,560 |
| 2009-09-09 | 348 | 348 | 346 | 346 | 2,915,000 | 3,460 |
| 2009-09-08 | 352 | 353 | 348 | 348 | 5,495,000 | 3,480 |
| 2009-09-07 | 357 | 362 | 352 | 356 | 5,015,000 | 3,560 |
| 2009-09-04 | 361 | 363 | 357 | 360 | 1,215,000 | 3,600 |
| 2009-09-03 | 369 | 370 | 363 | 364 | 866,000 | 3,640 |
| 2009-09-02 | 372 | 372 | 368 | 369 | 791,000 | 3,690 |
| 2009-09-01 | 371 | 375 | 371 | 374 | 772,000 | 3,740 |
| 2009-08-31 | 375 | 378 | 368 | 373 | 1,058,000 | 3,730 |
| 2009-08-28 | 377 | 377 | 370 | 374 | 1,160,000 | 3,740 |
| 2009-08-27 | 378 | 378 | 371 | 376 | 1,705,000 | 3,760 |
| 2009-08-26 | 367 | 378 | 360 | 373 | 4,424,000 | 3,730 |
| 2009-08-25 | 406 | 406 | 401 | 402 | 443,000 | 4,020 |
| 2009-08-24 | 407 | 413 | 404 | 405 | 791,000 | 4,050 |
| 2009-08-21 | 415 | 415 | 405 | 406 | 523,000 | 4,060 |
| 2009-08-20 | 419 | 422 | 413 | 420 | 471,000 | 4,200 |
| 2009-08-19 | 423 | 423 | 416 | 416 | 208,000 | 4,160 |
| 2009-08-18 | 421 | 424 | 419 | 424 | 217,000 | 4,240 |
| 2009-08-17 | 430 | 430 | 421 | 424 | 252,000 | 4,240 |
| 2009-08-14 | 435 | 437 | 432 | 435 | 144,000 | 4,350 |
| 2009-08-13 | 430 | 434 | 429 | 433 | 122,000 | 4,330 |
| 2009-08-12 | 428 | 432 | 427 | 429 | 212,000 | 4,290 |
| 2009-08-11 | 433 | 436 | 432 | 433 | 75,000 | 4,330 |
| 2009-08-10 | 430 | 433 | 426 | 433 | 143,000 | 4,330 |
| 2009-08-07 | 430 | 430 | 424 | 429 | 186,000 | 4,290 |
| 2009-08-06 | 434 | 435 | 429 | 430 | 221,000 | 4,300 |
| 2009-08-05 | 433 | 435 | 431 | 432 | 141,000 | 4,320 |
| 2009-08-04 | 425 | 433 | 424 | 432 | 322,000 | 4,320 |
| 2009-08-03 | 421 | 423 | 418 | 420 | 164,000 | 4,200 |
| 2009-07-31 | 418 | 420 | 413 | 418 | 268,000 | 4,180 |
| 2009-07-30 | 412 | 414 | 409 | 413 | 166,000 | 4,130 |
| 2009-07-29 | 413 | 418 | 412 | 414 | 146,000 | 4,140 |
| 2009-07-28 | 421 | 421 | 412 | 414 | 115,000 | 4,140 |
| 2009-07-27 | 418 | 418 | 416 | 418 | 135,000 | 4,180 |
| 2009-07-24 | 418 | 418 | 412 | 416 | 220,000 | 4,160 |
| 2009-07-23 | 415 | 418 | 408 | 409 | 201,000 | 4,090 |
| 2009-07-22 | 414 | 419 | 411 | 414 | 256,000 | 4,140 |
| 2009-07-21 | 410 | 413 | 406 | 411 | 225,000 | 4,110 |
| 2009-07-17 | 411 | 411 | 403 | 406 | 426,000 | 4,060 |
| 2009-07-16 | 401 | 405 | 398 | 401 | 253,000 | 4,010 |
| 2009-07-15 | 403 | 403 | 396 | 396 | 266,000 | 3,960 |
| 2009-07-14 | 406 | 408 | 396 | 402 | 297,000 | 4,020 |
| 2009-07-13 | 405 | 409 | 402 | 403 | 336,000 | 4,030 |
| 2009-07-10 | 410 | 411 | 406 | 408 | 312,000 | 4,080 |
| 2009-07-09 | 422 | 422 | 408 | 409 | 279,000 | 4,090 |
| 2009-07-08 | 427 | 428 | 422 | 423 | 291,000 | 4,230 |
| 2009-07-07 | 425 | 430 | 425 | 427 | 197,000 | 4,270 |
| 2009-07-06 | 426 | 428 | 423 | 424 | 231,000 | 4,240 |
| 2009-07-03 | 429 | 430 | 425 | 428 | 300,000 | 4,280 |
| 2009-07-02 | 433 | 437 | 431 | 434 | 274,000 | 4,340 |
| 2009-07-01 | 435 | 446 | 434 | 438 | 403,000 | 4,380 |
| 2009-06-30 | 437 | 440 | 433 | 438 | 264,000 | 4,380 |
| 2009-06-29 | 439 | 439 | 428 | 432 | 248,000 | 4,320 |
| 2009-06-26 | 439 | 441 | 438 | 439 | 271,000 | 4,390 |
| 2009-06-25 | 426 | 439 | 426 | 434 | 293,000 | 4,340 |
| 2009-06-24 | 425 | 430 | 422 | 425 | 368,000 | 4,250 |
| 2009-06-23 | 431 | 434 | 424 | 430 | 408,000 | 4,300 |
| 2009-06-22 | 428 | 437 | 428 | 433 | 231,000 | 4,330 |
| 2009-06-19 | 427 | 435 | 423 | 433 | 400,000 | 4,330 |
| 2009-06-18 | 423 | 425 | 421 | 425 | 275,000 | 4,250 |
| 2009-06-17 | 428 | 434 | 425 | 430 | 400,000 | 4,300 |
| 2009-06-16 | 441 | 441 | 425 | 426 | 452,000 | 4,260 |
| 2009-06-15 | 439 | 443 | 436 | 442 | 422,000 | 4,420 |
| 2009-06-12 | 433 | 441 | 433 | 435 | 566,000 | 4,350 |
| 2009-06-11 | 433 | 435 | 431 | 433 | 357,000 | 4,330 |
| 2009-06-10 | 424 | 440 | 423 | 437 | 411,000 | 4,370 |
| 2009-06-09 | 427 | 429 | 422 | 423 | 210,000 | 4,230 |
| 2009-06-08 | 433 | 435 | 428 | 429 | 225,000 | 4,290 |
| 2009-06-05 | 431 | 432 | 427 | 429 | 181,000 | 4,290 |
| 2009-06-04 | 431 | 438 | 431 | 433 | 141,000 | 4,330 |
| 2009-06-03 | 435 | 439 | 432 | 434 | 222,000 | 4,340 |
| 2009-06-02 | 445 | 447 | 437 | 437 | 178,000 | 4,370 |
| 2009-06-01 | 437 | 445 | 435 | 444 | 271,000 | 4,440 |
| 2009-05-29 | 434 | 438 | 426 | 435 | 468,000 | 4,350 |
| 2009-05-28 | 442 | 442 | 431 | 432 | 360,000 | 4,320 |
| 2009-05-27 | 438 | 446 | 432 | 443 | 276,000 | 4,430 |
| 2009-05-26 | 438 | 438 | 429 | 433 | 308,000 | 4,330 |
| 2009-05-25 | 429 | 437 | 429 | 437 | 241,000 | 4,370 |
| 2009-05-22 | 425 | 434 | 425 | 428 | 307,000 | 4,280 |
| 2009-05-21 | 428 | 435 | 422 | 435 | 263,000 | 4,350 |
| 2009-05-20 | 444 | 445 | 434 | 438 | 351,000 | 4,380 |
| 2009-05-19 | 426 | 434 | 422 | 434 | 439,000 | 4,340 |
| 2009-05-18 | 438 | 438 | 416 | 421 | 452,000 | 4,210 |
| 2009-05-15 | 424 | 440 | 424 | 438 | 303,000 | 4,380 |
| 2009-05-14 | 430 | 433 | 423 | 424 | 260,000 | 4,240 |
| 2009-05-13 | 446 | 447 | 433 | 440 | 178,000 | 4,400 |
| 2009-05-12 | 447 | 447 | 438 | 441 | 345,000 | 4,410 |
| 2009-05-11 | 453 | 459 | 450 | 456 | 258,000 | 4,560 |
| 2009-05-08 | 453 | 458 | 447 | 458 | 298,000 | 4,580 |
| 2009-05-07 | 446 | 458 | 442 | 453 | 377,000 | 4,530 |
| 2009-05-01 | 431 | 435 | 424 | 426 | 319,000 | 4,260 |
| 2009-04-30 | 445 | 449 | 433 | 433 | 374,000 | 4,330 |
| 2009-04-28 | 418 | 429 | 418 | 424 | 347,000 | 4,240 |
| 2009-04-27 | 426 | 431 | 419 | 423 | 174,000 | 4,230 |
| 2009-04-24 | 422 | 432 | 420 | 421 | 321,000 | 4,210 |
| 2009-04-23 | 425 | 433 | 421 | 428 | 296,000 | 4,280 |
| 2009-04-22 | 432 | 435 | 425 | 427 | 193,000 | 4,270 |
| 2009-04-21 | 439 | 446 | 427 | 434 | 355,000 | 4,340 |
| 2009-04-20 | 456 | 460 | 452 | 452 | 349,000 | 4,520 |
| 2009-04-17 | 453 | 457 | 442 | 446 | 343,000 | 4,460 |
| 2009-04-16 | 443 | 454 | 439 | 443 | 419,000 | 4,430 |
| 2009-04-15 | 448 | 448 | 437 | 442 | 273,000 | 4,420 |
| 2009-04-14 | 446 | 448 | 434 | 446 | 286,000 | 4,460 |
| 2009-04-13 | 439 | 453 | 439 | 446 | 210,000 | 4,460 |
| 2009-04-10 | 448 | 448 | 432 | 440 | 232,000 | 4,400 |
| 2009-04-09 | 437 | 448 | 436 | 443 | 327,000 | 4,430 |
| 2009-04-08 | 433 | 440 | 432 | 432 | 299,000 | 4,320 |
| 2009-04-07 | 447 | 451 | 440 | 448 | 387,000 | 4,480 |
| 2009-04-06 | 473 | 473 | 441 | 445 | 386,000 | 4,450 |
| 2009-04-03 | 475 | 479 | 462 | 472 | 510,000 | 4,720 |
| 2009-04-02 | 469 | 480 | 467 | 475 | 433,000 | 4,750 |
| 2009-04-01 | 457 | 469 | 452 | 459 | 431,000 | 4,590 |
| 2009-03-31 | 463 | 463 | 442 | 452 | 532,000 | 4,520 |
| 2009-03-30 | 470 | 482 | 461 | 462 | 732,000 | 4,620 |
| 2009-03-27 | 468 | 482 | 467 | 470 | 571,000 | 4,700 |
| 2009-03-26 | 465 | 467 | 457 | 463 | 493,000 | 4,630 |
| 2009-03-25 | 464 | 470 | 459 | 470 | 389,000 | 4,700 |
| 2009-03-24 | 459 | 466 | 445 | 459 | 412,000 | 4,590 |
| 2009-03-23 | 439 | 449 | 439 | 449 | 355,000 | 4,490 |
| 2009-03-19 | 447 | 448 | 434 | 434 | 301,000 | 4,340 |
| 2009-03-18 | 428 | 433 | 413 | 432 | 421,000 | 4,320 |
| 2009-03-17 | 422 | 430 | 420 | 426 | 422,000 | 4,260 |
| 2009-03-16 | 408 | 425 | 408 | 423 | 457,000 | 4,230 |
| 2009-03-13 | 388 | 408 | 388 | 406 | 608,000 | 4,060 |
| 2009-03-12 | 407 | 408 | 393 | 395 | 277,000 | 3,950 |
| 2009-03-11 | 413 | 414 | 407 | 409 | 265,000 | 4,090 |
| 2009-03-10 | 405 | 408 | 396 | 403 | 393,000 | 4,030 |
| 2009-03-09 | 416 | 417 | 409 | 410 | 284,000 | 4,100 |
| 2009-03-06 | 419 | 425 | 416 | 421 | 370,000 | 4,210 |
| 2009-03-05 | 422 | 426 | 411 | 421 | 515,000 | 4,210 |
| 2009-03-04 | 414 | 419 | 410 | 417 | 425,000 | 4,170 |
| 2009-03-03 | 403 | 414 | 403 | 413 | 396,000 | 4,130 |
| 2009-03-02 | 410 | 419 | 407 | 418 | 391,000 | 4,180 |
| 2009-02-27 | 403 | 424 | 397 | 424 | 475,000 | 4,240 |
| 2009-02-26 | 400 | 408 | 394 | 399 | 354,000 | 3,990 |
| 2009-02-25 | 408 | 410 | 393 | 406 | 365,000 | 4,060 |
| 2009-02-24 | 403 | 408 | 401 | 408 | 137,000 | 4,080 |
| 2009-02-23 | 396 | 408 | 396 | 408 | 290,000 | 4,080 |
| 2009-02-20 | 404 | 410 | 402 | 403 | 252,000 | 4,030 |
| 2009-02-19 | 394 | 400 | 391 | 398 | 298,000 | 3,980 |
| 2009-02-18 | 399 | 404 | 392 | 393 | 314,000 | 3,930 |
| 2009-02-17 | 411 | 411 | 395 | 399 | 563,000 | 3,990 |
| 2009-02-16 | 419 | 422 | 411 | 418 | 385,000 | 4,180 |
| 2009-02-13 | 410 | 414 | 402 | 411 | 382,000 | 4,110 |
| 2009-02-12 | 416 | 416 | 404 | 405 | 285,000 | 4,050 |
| 2009-02-10 | 424 | 429 | 423 | 426 | 217,000 | 4,260 |
| 2009-02-09 | 434 | 434 | 419 | 420 | 206,000 | 4,200 |
| 2009-02-06 | 418 | 426 | 415 | 419 | 178,000 | 4,190 |
| 2009-02-05 | 425 | 429 | 415 | 418 | 460,000 | 4,180 |
| 2009-02-04 | 426 | 441 | 423 | 439 | 189,000 | 4,390 |
| 2009-02-03 | 432 | 443 | 425 | 426 | 233,000 | 4,260 |
| 2009-02-02 | 433 | 442 | 425 | 440 | 205,000 | 4,400 |
| 2009-01-30 | 442 | 443 | 435 | 443 | 275,000 | 4,430 |
| 2009-01-29 | 436 | 444 | 433 | 444 | 263,000 | 4,440 |
| 2009-01-28 | 430 | 436 | 423 | 433 | 194,000 | 4,330 |
| 2009-01-27 | 411 | 434 | 411 | 429 | 376,000 | 4,290 |
| 2009-01-26 | 408 | 411 | 405 | 407 | 190,000 | 4,070 |
| 2009-01-23 | 411 | 413 | 406 | 407 | 204,000 | 4,070 |
| 2009-01-22 | 418 | 418 | 407 | 416 | 244,000 | 4,160 |
| 2009-01-21 | 414 | 420 | 410 | 410 | 283,000 | 4,100 |
| 2009-01-20 | 423 | 423 | 415 | 418 | 389,000 | 4,180 |
| 2009-01-19 | 414 | 423 | 411 | 422 | 601,000 | 4,220 |
| 2009-01-16 | 395 | 404 | 395 | 404 | 260,000 | 4,040 |
| 2009-01-15 | 394 | 398 | 391 | 392 | 538,000 | 3,920 |
| 2009-01-14 | 396 | 402 | 396 | 398 | 290,000 | 3,980 |
| 2009-01-13 | 402 | 403 | 396 | 397 | 252,000 | 3,970 |
| 2009-01-09 | 407 | 409 | 404 | 407 | 209,000 | 4,070 |
| 2009-01-08 | 413 | 416 | 408 | 409 | 203,000 | 4,090 |
| 2009-01-07 | 420 | 424 | 418 | 418 | 230,000 | 4,180 |
| 2009-01-06 | 419 | 419 | 416 | 418 | 284,000 | 4,180 |
| 2009-01-05 | 424 | 425 | 414 | 414 | 68,000 | 4,140 |
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
