1. HOME >
  2. 株価時系列 >
  3. 8361 >
  4. 2011年

8361 (株)大垣共立銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30248251248251127,0002,510
2011-12-2924524624424697,0002,460
2011-12-2824524724424469,0002,440
2011-12-2724524524324551,0002,450
2011-12-26252252245246160,0002,460
2011-12-2224524724524685,0002,460
2011-12-21246246242246121,0002,460
2011-12-20245247244246112,0002,460
2011-12-19244249241247287,0002,470
2011-12-16251251247247576,0002,470
2011-12-15248253248252502,0002,520
2011-12-14249251248249267,0002,490
2011-12-13247250247248205,0002,480
2011-12-12252253249250206,0002,500
2011-12-09246255246250584,0002,500
2011-12-08251253250252205,0002,520
2011-12-07252255250255160,0002,550
2011-12-0625225224924994,0002,490
2011-12-05250253249253134,0002,530
2011-12-02252252249250144,0002,500
2011-12-01256256249250196,0002,500
2011-11-30252254251254166,0002,540
2011-11-29251254251254148,0002,540
2011-11-28252254250250109,0002,500
2011-11-25251255249251214,0002,510
2011-11-24255257252252183,0002,520
2011-11-22253258252257327,0002,570
2011-11-21252255250253233,0002,530
2011-11-18254255252254398,0002,540
2011-11-17251254250253367,0002,530
2011-11-16249251248250193,0002,500
2011-11-15246250246249128,0002,490
2011-11-14251251245247192,0002,470
2011-11-11250250247247159,0002,470
2011-11-10247253246253261,0002,530
2011-11-09249252246252184,0002,520
2011-11-08248252245245183,0002,450
2011-11-07252252249251139,0002,510
2011-11-04244253244252202,0002,520
2011-11-02244245241244341,0002,440
2011-11-01244248243248191,0002,480
2011-10-31246251245245366,0002,450
2011-10-28254260246246321,0002,460
2011-10-27246252244250234,0002,500
2011-10-26245248244246145,0002,460
2011-10-25248249244245175,0002,450
2011-10-24247252247248318,0002,480
2011-10-21246248244244106,0002,440
2011-10-20248248243246250,0002,460
2011-10-19245247245247185,0002,470
2011-10-18250250243243281,0002,430
2011-10-17250250243250416,0002,500
2011-10-14245247242242132,0002,420
2011-10-13251251247248120,0002,480
2011-10-12251253248248185,0002,480
2011-10-11252256252254163,0002,540
2011-10-07253255250250144,0002,500
2011-10-06250252247252155,0002,520
2011-10-05257257248249315,0002,490
2011-10-04259260256256241,0002,560
2011-10-03261264256263352,0002,630
2011-09-30269269263269337,0002,690
2011-09-29262268250268401,0002,680
2011-09-28257265257265481,0002,650
2011-09-27250260249260350,0002,600
2011-09-26251254247249394,0002,490
2011-09-22249251248251209,0002,510
2011-09-21255255252252104,0002,520
2011-09-20257258251253408,0002,530
2011-09-16260260256258380,0002,580
2011-09-15254258254258221,0002,580
2011-09-14254254251253146,0002,530
2011-09-13246255246254229,0002,540
2011-09-12246248246247176,0002,470
2011-09-09249253248252426,0002,520
2011-09-08254255250252181,0002,520
2011-09-07254257254255151,0002,550
2011-09-06250253250253256,0002,530
2011-09-0525025024825078,0002,500
2011-09-02255255252253286,0002,530
2011-09-01253258252254286,0002,540
2011-08-31245250244250324,0002,500
2011-08-30241246241245214,0002,450
2011-08-29238241238239122,0002,390
2011-08-26241243239241166,0002,410
2011-08-25247250244244197,0002,440
2011-08-24242245242244251,0002,440
2011-08-23240245239242317,0002,420
2011-08-22235238234237147,0002,370
2011-08-19234238234235309,0002,350
2011-08-18239241236237322,0002,370
2011-08-17235239235238230,0002,380
2011-08-16233235232235200,0002,350
2011-08-15235235230231159,0002,310
2011-08-12234235229232116,0002,320
2011-08-11229232229231174,0002,310
2011-08-10235235233233229,0002,330
2011-08-09227232226231401,0002,310
2011-08-08234235231232184,0002,320
2011-08-05239239234237210,0002,370
2011-08-04241244241241187,0002,410
2011-08-03241243241241228,0002,410
2011-08-02245247244246127,0002,460
2011-08-01246248242247245,0002,470
2011-07-29248249245245193,0002,450
2011-07-28250251246248237,0002,480
2011-07-27254255250250236,0002,500
2011-07-26254257253254104,0002,540
2011-07-25254257254254226,0002,540
2011-07-22255256254256148,0002,560
2011-07-2125225425125394,0002,530
2011-07-20260260251252402,0002,520
2011-07-19252252249252314,0002,520
2011-07-15250253250252250,0002,520
2011-07-14252254251251164,0002,510
2011-07-13252255252254152,0002,540
2011-07-12251253249253191,0002,530
2011-07-1125025325025388,0002,530
2011-07-08251252250251168,0002,510
2011-07-0725025124925089,0002,500
2011-07-06249250247250182,0002,500
2011-07-05250252248249120,0002,490
2011-07-04249251248249133,0002,490
2011-07-01248248243245559,0002,450
2011-06-30247248244248260,0002,480
2011-06-29245246242245190,0002,450
2011-06-28242243240242172,0002,420
2011-06-27240242238240258,0002,400
2011-06-24240243239243122,0002,430
2011-06-23242243240241196,0002,410
2011-06-22235241235241245,0002,410
2011-06-21233233230233193,0002,330
2011-06-20230234230232332,0002,320
2011-06-17240241230230456,0002,300
2011-06-16238241237238534,0002,380
2011-06-15238240237237333,0002,370
2011-06-14231237231236178,0002,360
2011-06-13231232230231183,0002,310
2011-06-10236236231231446,0002,310
2011-06-09234236231234218,0002,340
2011-06-08234237233234176,0002,340
2011-06-07234236233234250,0002,340
2011-06-06235236233234154,0002,340
2011-06-03240242236236273,0002,360
2011-06-02242244240240203,0002,400
2011-06-01243249241248736,0002,480
2011-05-31238243237238436,0002,380
2011-05-30241241237239185,0002,390
2011-05-27243244240243148,0002,430
2011-05-26244244242244113,0002,440
2011-05-25242244240243146,0002,430
2011-05-24244244242244172,0002,440
2011-05-23247247244244140,0002,440
2011-05-20248250246247242,0002,470
2011-05-19251252242245381,0002,450
2011-05-18246253245251435,0002,510
2011-05-17243247243245186,0002,450
2011-05-16244248243244267,0002,440
2011-05-13257257244252261,0002,520
2011-05-12254257251255170,0002,550
2011-05-11262263256256180,0002,560
2011-05-10258264258259116,0002,590
2011-05-09260262257260153,0002,600
2011-05-06263263259260175,0002,600
2011-05-02264264262263129,0002,630
2011-04-28253260253259215,0002,590
2011-04-27252254251251126,0002,510
2011-04-26254254251251115,0002,510
2011-04-25256259253254166,0002,540
2011-04-22256258255256135,0002,560
2011-04-21256258254256128,0002,560
2011-04-20258259255256210,0002,560
2011-04-19256258254255282,0002,550
2011-04-18258260255256329,0002,560
2011-04-15256259256257186,0002,570
2011-04-14254258254255158,0002,550
2011-04-13253257251255127,0002,550
2011-04-12253257253253107,0002,530
2011-04-11258260256258159,0002,580
2011-04-08255262252260226,0002,600
2011-04-07256259251256456,0002,560
2011-04-06262262254255182,0002,550
2011-04-05264264255259240,0002,590
2011-04-04269269263267130,0002,670
2011-04-01273275268269306,0002,690
2011-03-31274275271272328,0002,720
2011-03-30264272260272348,0002,720
2011-03-29261267255264341,0002,640
2011-03-28261267260267321,0002,670
2011-03-25269271257258386,0002,580
2011-03-24261264259263354,0002,630
2011-03-23272272261263406,0002,630
2011-03-22257269256268407,0002,680
2011-03-18258259246249624,0002,490
2011-03-17233240231238467,0002,380
2011-03-16236240232240698,0002,400
2011-03-15240243224228990,0002,280
2011-03-14245259240248720,0002,480
2011-03-11272274269269787,0002,690
2011-03-10281283276276319,0002,760
2011-03-09282285282283272,0002,830
2011-03-08284288281281323,0002,810
2011-03-07288292285286260,0002,860
2011-03-04290290287288248,0002,880
2011-03-03285287284284189,0002,840
2011-03-02288290283283349,0002,830
2011-03-01292296290293329,0002,930
2011-02-28286292284291245,0002,910
2011-02-25278286278286357,0002,860
2011-02-24285286278280354,0002,800
2011-02-23290291285286340,0002,860
2011-02-22292294290292334,0002,920
2011-02-21295296292294381,0002,940
2011-02-18294299292295633,0002,950
2011-02-17285292285292546,0002,920
2011-02-16284285282283234,0002,830
2011-02-15284284281283262,0002,830
2011-02-14278283278283235,0002,830
2011-02-10275280275278250,0002,780
2011-02-09275278275277336,0002,770
2011-02-08275276272273614,0002,730
2011-02-07277278273275503,0002,750
2011-02-04277279273275597,0002,750
2011-02-03273277273274379,0002,740
2011-02-02272281272275447,0002,750
2011-02-01273275269272292,0002,720
2011-01-31272276270273415,0002,730
2011-01-28276278272274352,0002,740
2011-01-27274280273279531,0002,790
2011-01-26275276272272297,0002,720
2011-01-25276281275278443,0002,780
2011-01-24278279271277335,0002,770
2011-01-21284285277278455,0002,780
2011-01-20284286281284734,0002,840
2011-01-19282284280283297,0002,830
2011-01-18282285281281504,0002,810
2011-01-17280282279281338,0002,810
2011-01-14279282279279359,0002,790
2011-01-13276281275279392,0002,790
2011-01-12272276271274371,0002,740
2011-01-11268270267269259,0002,690
2011-01-07270271268269359,0002,690
2011-01-06265271264270504,0002,700
2011-01-05262264259264447,0002,640
2011-01-04262263260261317,0002,610

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