1. HOME >
  2. 株価時系列 >
  3. 8361 >
  4. 2012年

8361 (株)大垣共立銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28290295288294304,0002,940
2012-12-27291292288289362,0002,890
2012-12-26290294289292252,0002,920
2012-12-25299299288288423,0002,880
2012-12-21299301292297487,0002,970
2012-12-20293300292299481,0002,990
2012-12-19290296290295555,0002,950
2012-12-18290291289289327,0002,890
2012-12-17291294288289553,0002,890
2012-12-14287291287289470,0002,890
2012-12-13291292288288230,0002,880
2012-12-12289290287288198,0002,880
2012-12-1128829028728965,0002,890
2012-12-10291291288289154,0002,890
2012-12-07289291288290142,0002,900
2012-12-06289291288289244,0002,890
2012-12-05289291288290156,0002,900
2012-12-04290291289290146,0002,900
2012-12-03290292285291368,0002,910
2012-11-30294294288290317,0002,900
2012-11-29290294290293125,0002,930
2012-11-28293294289290119,0002,900
2012-11-27290294288294196,0002,940
2012-11-26291295287288395,0002,880
2012-11-22290290289290140,0002,900
2012-11-21289289287288154,0002,880
2012-11-20289289287288219,0002,880
2012-11-19285288284287224,0002,870
2012-11-16277283276282291,0002,820
2012-11-15273277273276193,0002,760
2012-11-14272273271271100,0002,710
2012-11-13272274268274186,0002,740
2012-11-12273276272272145,0002,720
2012-11-09272279272278226,0002,780
2012-11-08277277273276176,0002,760
2012-11-07284284278278155,0002,780
2012-11-06281284280282218,0002,820
2012-11-05287288284285162,0002,850
2012-11-02286289286289246,0002,890
2012-11-01283285282285182,0002,850
2012-10-31280284279281402,0002,810
2012-10-30284286281282348,0002,820
2012-10-29279285279284184,0002,840
2012-10-26280282276278298,0002,780
2012-10-25279281276279300,0002,790
2012-10-24279285279280145,0002,800
2012-10-23286286278284220,0002,840
2012-10-22280286280284154,0002,840
2012-10-19283285280284319,0002,840
2012-10-18281285280284283,0002,840
2012-10-17278282276280189,0002,800
2012-10-16272275272274173,0002,740
2012-10-15272274269272207,0002,720
2012-10-12271273270273158,0002,730
2012-10-11267273266269391,0002,690
2012-10-10274275268270183,0002,700
2012-10-09279284275275268,0002,750
2012-10-05277280274279432,0002,790
2012-10-04273279271277351,0002,770
2012-10-03274277270273285,0002,730
2012-10-02278281275275391,0002,750
2012-10-01281281275278410,0002,780
2012-09-28284285279282351,0002,820
2012-09-27282287281285177,0002,850
2012-09-26285286281283256,0002,830
2012-09-25280290280290423,0002,900
2012-09-24283284280282166,0002,820
2012-09-21283283281283334,0002,830
2012-09-20282285280283356,0002,830
2012-09-19281285281282508,0002,820
2012-09-18277281277280330,0002,800
2012-09-14280281278279395,0002,790
2012-09-13278279275277194,0002,770
2012-09-12273281273278278,0002,780
2012-09-11269273267272305,0002,720
2012-09-10271273270273158,0002,730
2012-09-07271275271272266,0002,720
2012-09-06265271265269307,0002,690
2012-09-05267269266267119,0002,670
2012-09-04274274268269278,0002,690
2012-09-03274281272275334,0002,750
2012-08-31278278272273390,0002,730
2012-08-30277279273277274,0002,770
2012-08-29277278276276110,0002,760
2012-08-28281281275275353,0002,750
2012-08-2728328328128191,0002,810
2012-08-24285285280280263,0002,800
2012-08-23284287283286146,0002,860
2012-08-22283286282285156,0002,850
2012-08-21284287283285228,0002,850
2012-08-20290291283285342,0002,850
2012-08-17287290285290509,0002,900
2012-08-16285290283286307,0002,860
2012-08-15280285279284314,0002,840
2012-08-14269278269278418,0002,780
2012-08-1326926926626791,0002,670
2012-08-10270271261270252,0002,700
2012-08-09270272267272244,0002,720
2012-08-08268270266269228,0002,690
2012-08-07263268262265231,0002,650
2012-08-06261268261263282,0002,630
2012-08-03263266261263271,0002,630
2012-08-02266271265269357,0002,690
2012-08-01269272266267332,0002,670
2012-07-31269272266271242,0002,710
2012-07-30269272265269203,0002,690
2012-07-27267268261266355,0002,660
2012-07-26256265256265249,0002,650
2012-07-25255261255256284,0002,560
2012-07-24260262256260379,0002,600
2012-07-23264265259259170,0002,590
2012-07-20276276266268410,0002,680
2012-07-19272276271275366,0002,750
2012-07-18271275269271274,0002,710
2012-07-17274277272274250,0002,740
2012-07-13273275273274110,0002,740
2012-07-12273276272274116,0002,740
2012-07-1127427427127397,0002,730
2012-07-10270277270274216,0002,740
2012-07-0926827326827285,0002,720
2012-07-06270276270271275,0002,710
2012-07-05271273269272207,0002,720
2012-07-04273273270273188,0002,730
2012-07-03269275269271245,0002,710
2012-07-02271271266268201,0002,680
2012-06-29262269261269378,0002,690
2012-06-28257265257265190,0002,650
2012-06-27256258253258204,0002,580
2012-06-26255259252255307,0002,550
2012-06-25262262256256205,0002,560
2012-06-22260260256258141,0002,580
2012-06-21257261254261270,0002,610
2012-06-20252257252257179,0002,570
2012-06-19256258252252286,0002,520
2012-06-18265267256259646,0002,590
2012-06-152552652552592,005,0002,590
2012-06-14246253245251385,0002,510
2012-06-13244249243248275,0002,480
2012-06-12246246239243365,0002,430
2012-06-11242246239239285,0002,390
2012-06-08240241236241643,0002,410
2012-06-07235239233239203,0002,390
2012-06-06234234230233206,0002,330
2012-06-05229235229233191,0002,330
2012-06-04228230227229215,0002,290
2012-06-01233235230231230,0002,310
2012-05-31231233231233236,0002,330
2012-05-30235235232233300,0002,330
2012-05-29236239234236163,0002,360
2012-05-28238238232236267,0002,360
2012-05-25239240236237268,0002,370
2012-05-24237242237240242,0002,400
2012-05-23239240236238402,0002,380
2012-05-22241244239240216,0002,400
2012-05-21238242238239316,0002,390
2012-05-18245245241241548,0002,410
2012-05-17242246240246462,0002,460
2012-05-16255255238242544,0002,420
2012-05-15263266254256644,0002,560
2012-05-14264268264267169,0002,670
2012-05-11268271265265195,0002,650
2012-05-10269271267268160,0002,680
2012-05-09273274270270256,0002,700
2012-05-08278279273274210,0002,740
2012-05-07276278275277224,0002,770
2012-05-02275283274283311,0002,830
2012-05-01273276273274202,0002,740
2012-04-27274278272274256,0002,740
2012-04-26275279273274189,0002,740
2012-04-25278280274274154,0002,740
2012-04-24275278275275251,0002,750
2012-04-23278280274277243,0002,770
2012-04-20285285279280255,0002,800
2012-04-19286286283284190,0002,840
2012-04-18284288283288360,0002,880
2012-04-17276280276278191,0002,780
2012-04-16277279274275232,0002,750
2012-04-13277281277279178,0002,790
2012-04-12281281275276199,0002,760
2012-04-11276278274276266,0002,760
2012-04-10276281276278210,0002,780
2012-04-09276278276276133,0002,760
2012-04-06277280277279166,0002,790
2012-04-05280283276281225,0002,810
2012-04-04288290278283400,0002,830
2012-04-03289292286289285,0002,890
2012-04-02300301289292498,0002,920
2012-03-30300302298298379,0002,980
2012-03-29299300297300206,0003,000
2012-03-28303303298300339,0003,000
2012-03-27295308295308774,0003,080
2012-03-26295296293294219,0002,940
2012-03-23294297290295461,0002,950
2012-03-22293298293296226,0002,960
2012-03-21295296291293389,0002,930
2012-03-19298299296296252,0002,960
2012-03-16298298296298413,0002,980
2012-03-15297298294298294,0002,980
2012-03-14297299296297361,0002,970
2012-03-13290297289293329,0002,930
2012-03-12294294291291178,0002,910
2012-03-09295297294295746,0002,950
2012-03-08288294288293239,0002,930
2012-03-07286288284287183,0002,870
2012-03-06289290286288301,0002,880
2012-03-05288291288288278,0002,880
2012-03-02289291288290296,0002,900
2012-03-01288291284288364,0002,880
2012-02-29290293286287595,0002,870
2012-02-28287291287289244,0002,890
2012-02-27288290287288188,0002,880
2012-02-24287290286289319,0002,890
2012-02-23281291279288393,0002,880
2012-02-22278283275281325,0002,810
2012-02-21279280276279241,0002,790
2012-02-20279281277278266,0002,780
2012-02-17279279275278383,0002,780
2012-02-16279279276277276,0002,770
2012-02-15270279268278384,0002,780
2012-02-14265269265269113,0002,690
2012-02-1326326626326559,0002,650
2012-02-10267267263263149,0002,630
2012-02-09262267260267290,0002,670
2012-02-08260262259262228,0002,620
2012-02-07257260257259128,0002,590
2012-02-06260261257257164,0002,570
2012-02-03257259257257119,0002,570
2012-02-02260260258259171,0002,590
2012-02-01255264255259347,0002,590
2012-01-31254256253254197,0002,540
2012-01-30256256252252148,0002,520
2012-01-2725625725425660,0002,560
2012-01-2625825825725883,0002,580
2012-01-2525925925625899,0002,580
2012-01-2425825825725879,0002,580
2012-01-23258260256257160,0002,570
2012-01-20258261256258494,0002,580
2012-01-19253254251253212,0002,530
2012-01-18254256251252367,0002,520
2012-01-17251254251254266,0002,540
2012-01-16249249247249102,0002,490
2012-01-13250250247250129,0002,500
2012-01-12250251247248105,0002,480
2012-01-11253253251252153,0002,520
2012-01-10252255251252259,0002,520
2012-01-06249250248250114,0002,500
2012-01-05252252248248256,0002,480
2012-01-04253258251253634,0002,530

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