1. HOME >
  2. 株価時系列 >
  3. 8361 >
  4. 2010年

8361 (株)大垣共立銀行 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30259259256257267,0002,570
2010-12-29258259256259207,0002,590
2010-12-28256258256256186,0002,560
2010-12-27257259255256383,0002,560
2010-12-24260261256258531,0002,580
2010-12-22257261257259510,0002,590
2010-12-21258260258259300,0002,590
2010-12-20259260256257447,0002,570
2010-12-17262264261263516,0002,630
2010-12-16260263259261716,0002,610
2010-12-15257260256260831,0002,600
2010-12-14247254247254526,0002,540
2010-12-13245249244249378,0002,490
2010-12-10247247244245595,0002,450
2010-12-09242246242244454,0002,440
2010-12-08240244240243339,0002,430
2010-12-07243245240242671,0002,420
2010-12-06241243240242264,0002,420
2010-12-03243243238239236,0002,390
2010-12-02243243238241451,0002,410
2010-12-01233237233235418,0002,350
2010-11-30243244232234563,0002,340
2010-11-29243248243245206,0002,450
2010-11-26246246243243141,0002,430
2010-11-25243247241245314,0002,450
2010-11-24241245240242226,0002,420
2010-11-22244247244244220,0002,440
2010-11-19254254244245519,0002,450
2010-11-18239246239246635,0002,460
2010-11-17232238231238358,0002,380
2010-11-16235236232233262,0002,330
2010-11-15237237235236154,0002,360
2010-11-12234236233234271,0002,340
2010-11-11233237233236219,0002,360
2010-11-10227236227233453,0002,330
2010-11-09225227225226187,0002,260
2010-11-08227228224226283,0002,260
2010-11-05227232227229458,0002,290
2010-11-04224227223223377,0002,230
2010-11-02222223221223300,0002,230
2010-11-01225226221223489,0002,230
2010-10-292222262202261,210,0002,260
2010-10-282252282232241,135,0002,240
2010-10-27223230223229823,0002,290
2010-10-26222223219221568,0002,210
2010-10-25227228224224409,0002,240
2010-10-22227231227228250,0002,280
2010-10-21227229224226365,0002,260
2010-10-20235235226229488,0002,290
2010-10-19230235230234296,0002,340
2010-10-18226235224230509,0002,300
2010-10-15235235224225679,0002,250
2010-10-14238240236238366,0002,380
2010-10-13238239235238373,0002,380
2010-10-12250251236237523,0002,370
2010-10-08255257248249547,0002,490
2010-10-07254260254259280,0002,590
2010-10-06259259250256359,0002,560
2010-10-05251258249257360,0002,570
2010-10-04258259251251254,0002,510
2010-10-01263263255259366,0002,590
2010-09-30264267256256379,0002,560
2010-09-29260265259264281,0002,640
2010-09-28261262260262106,0002,620
2010-09-27259264258264292,0002,640
2010-09-24261262258259336,0002,590
2010-09-22263265262263293,0002,630
2010-09-21265266264264189,0002,640
2010-09-17265267265267437,0002,670
2010-09-16266266261263258,0002,630
2010-09-15261266260265191,0002,650
2010-09-14261263260263153,0002,630
2010-09-13261262259261265,0002,610
2010-09-10264265259260468,0002,600
2010-09-09262263259261238,0002,610
2010-09-08260262257260287,0002,600
2010-09-07263264260261316,0002,610
2010-09-06263267263267132,0002,670
2010-09-03262265261262187,0002,620
2010-09-02263265261263302,0002,630
2010-09-01262264259263385,0002,630
2010-08-31264264260261261,0002,610
2010-08-30266272265268312,0002,680
2010-08-27257264257264405,0002,640
2010-08-26258259256258362,0002,580
2010-08-25259261259260298,0002,600
2010-08-24263263259262398,0002,620
2010-08-23267268264266489,0002,660
2010-08-20267271265266623,0002,660
2010-08-19266267264266301,0002,660
2010-08-18265268263264712,0002,640
2010-08-17258262257262276,0002,620
2010-08-16257260257260215,0002,600
2010-08-13257260255260291,0002,600
2010-08-12260260256257338,0002,570
2010-08-11265266261262221,0002,620
2010-08-10269269264266235,0002,660
2010-08-09268272267269327,0002,690
2010-08-06266270266269124,0002,690
2010-08-05268270267268120,0002,680
2010-08-04270270266267246,0002,670
2010-08-03274277271272327,0002,720
2010-08-02275277271272417,0002,720
2010-07-30277277270275453,0002,750
2010-07-29280282277277634,0002,770
2010-07-28275280273280527,0002,800
2010-07-27265274265271481,0002,710
2010-07-26265267264265317,0002,650
2010-07-23266267261262407,0002,620
2010-07-22261265261263309,0002,630
2010-07-21266266264264396,0002,640
2010-07-20270271265266439,0002,660
2010-07-16273273268269338,0002,690
2010-07-15276277271272220,0002,720
2010-07-14278280276276458,0002,760
2010-07-13279280276276304,0002,760
2010-07-12276280274278370,0002,780
2010-07-09280280275279301,0002,790
2010-07-08276280275280511,0002,800
2010-07-07277277272274350,0002,740
2010-07-06270278269277401,0002,770
2010-07-05271273271272253,0002,720
2010-07-02273274271273354,0002,730
2010-07-01272272270271285,0002,710
2010-06-30270276270273683,0002,730
2010-06-29281281275277290,0002,770
2010-06-28278281276280405,0002,800
2010-06-25279283278280335,0002,800
2010-06-24280283277281255,0002,810
2010-06-23284284279280410,0002,800
2010-06-22278285277284598,0002,840
2010-06-21275281275280372,0002,800
2010-06-18273276270275626,0002,750
2010-06-17272273271273299,0002,730
2010-06-16272272270272563,0002,720
2010-06-15266269265268613,0002,680
2010-06-14272273268269649,0002,690
2010-06-11275276272272733,0002,720
2010-06-10273275272274257,0002,740
2010-06-09272275271275249,0002,750
2010-06-08273276272275362,0002,750
2010-06-07276278276276260,0002,760
2010-06-04284286284284183,0002,840
2010-06-03282287282286270,0002,860
2010-06-02278283278281306,0002,810
2010-06-01277284277282387,0002,820
2010-05-31277281277279474,0002,790
2010-05-28282284276277483,0002,770
2010-05-27277281277279439,0002,790
2010-05-26280285279280273,0002,800
2010-05-25283284281282358,0002,820
2010-05-24282285282284181,0002,840
2010-05-21285287282285648,0002,850
2010-05-20292293288289332,0002,890
2010-05-19291291289291454,0002,910
2010-05-18296296293295517,0002,950
2010-05-17296296290292753,0002,920
2010-05-14296301296299561,0002,990
2010-05-13303304302302158,0003,020
2010-05-12302303298301516,0003,010
2010-05-11306307299301364,0003,010
2010-05-10295303294302463,0003,020
2010-05-07290297288295771,0002,950
2010-05-06308313301302795,0003,020
2010-04-30311312308308228,0003,080
2010-04-28310311308308445,0003,080
2010-04-27313316311315701,0003,150
2010-04-26307312307311293,0003,110
2010-04-23308309304305730,0003,050
2010-04-22313313308309548,0003,090
2010-04-21314315314314328,0003,140
2010-04-20314314312312181,0003,120
2010-04-19311312310311284,0003,110
2010-04-16319319315316552,0003,160
2010-04-15318318315318405,0003,180
2010-04-14315317315315416,0003,150
2010-04-13317317311312408,0003,120
2010-04-12318320316316316,0003,160
2010-04-09317319315316378,0003,160
2010-04-08317319317318219,0003,180
2010-04-07318321317319535,0003,190
2010-04-06317317314315217,0003,150
2010-04-05317318314317260,0003,170
2010-04-02323323313315527,0003,150
2010-04-01325325319321654,0003,210
2010-03-31319324318323563,0003,230
2010-03-30318320317320309,0003,200
2010-03-29314317313317143,0003,170
2010-03-26315318314318354,0003,180
2010-03-25316318313315365,0003,150
2010-03-24314316313316440,0003,160
2010-03-23316317313314292,0003,140
2010-03-19318318315318383,0003,180
2010-03-18316318313313386,0003,130
2010-03-17312315311315312,0003,150
2010-03-16313313311311279,0003,110
2010-03-15309312309312273,0003,120
2010-03-12309310307310445,0003,100
2010-03-11310310306307264,0003,070
2010-03-10309310307307193,0003,070
2010-03-09312313310310315,0003,100
2010-03-08314315313313308,0003,130
2010-03-05311313308312715,0003,120
2010-03-04313313308308455,0003,080
2010-03-03307312306312399,0003,120
2010-03-02309311308310339,0003,100
2010-03-01310314308311547,0003,110
2010-02-26308312306311607,0003,110
2010-02-25308308304307283,0003,070
2010-02-24307307304307314,0003,070
2010-02-23310310307309180,0003,090
2010-02-22309314306309465,0003,090
2010-02-19311311305305309,0003,050
2010-02-18310312308309427,0003,090
2010-02-17304309304309489,0003,090
2010-02-16303304302303245,0003,030
2010-02-15299304298303507,0003,030
2010-02-12294300294299510,0002,990
2010-02-10296297292294237,0002,940
2010-02-09296299294295574,0002,950
2010-02-08299301298300275,0003,000
2010-02-05301303300301390,0003,010
2010-02-04307308303305278,0003,050
2010-02-03305310305307255,0003,070
2010-02-02302307302306389,0003,060
2010-02-01312312304306483,0003,060
2010-01-29308310305309537,0003,090
2010-01-28308309305308338,0003,080
2010-01-27307310305305361,0003,050
2010-01-26314314307307397,0003,070
2010-01-25314315311313311,0003,130
2010-01-22313314310314609,0003,140
2010-01-21313316309315501,0003,150
2010-01-20315315309310517,0003,100
2010-01-19306310306309307,0003,090
2010-01-18311313306308512,0003,080
2010-01-15305310304310718,0003,100
2010-01-14309310304305900,0003,050
2010-01-13305309304307523,0003,070
2010-01-12305306304306326,0003,060
2010-01-08302304299303402,0003,030
2010-01-07295302295302584,0003,020
2010-01-06295298294297531,0002,970
2010-01-05300300297297405,0002,970
2010-01-04293300293296210,0002,960

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