1. HOME >
  2. 株価時系列 >
  3. 8361 >
  4. 2013年

8361 (株)大垣共立銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30285289285289741,0002,890
2013-12-27281284280284334,0002,840
2013-12-26277281276280452,0002,800
2013-12-25277278274277568,0002,770
2013-12-24282282278279474,0002,790
2013-12-20277281277280530,0002,800
2013-12-19282282278279585,0002,790
2013-12-18276281275280841,0002,800
2013-12-17274277274276280,0002,760
2013-12-16276277272273498,0002,730
2013-12-132742782732751,235,0002,750
2013-12-12276276274275326,0002,750
2013-12-11277279276276271,0002,760
2013-12-10278280277278244,0002,780
2013-12-09280280277278308,0002,780
2013-12-06278280276278361,0002,780
2013-12-05280280276276362,0002,760
2013-12-04281282278278452,0002,780
2013-12-03284285282282404,0002,820
2013-12-02283284282283244,0002,830
2013-11-29282283281281270,0002,810
2013-11-28282283282283220,0002,830
2013-11-27282283280281223,0002,810
2013-11-26283285282283330,0002,830
2013-11-25283284282284259,0002,840
2013-11-22283284281283508,0002,830
2013-11-21281285281283522,0002,830
2013-11-20284284281282317,0002,820
2013-11-19284286282283332,0002,830
2013-11-18289290283285536,0002,850
2013-11-15284287284287589,0002,870
2013-11-14282285280282382,0002,820
2013-11-13280284279280262,0002,800
2013-11-12274280273280500,0002,800
2013-11-11274275272274307,0002,740
2013-11-08271274270271392,0002,710
2013-11-07277277274275293,0002,750
2013-11-06271280270278591,0002,780
2013-11-05272273268270611,0002,700
2013-11-01277277270271604,0002,710
2013-10-31280281275276635,0002,760
2013-10-302792822742811,551,0002,810
2013-10-29275277274275322,0002,750
2013-10-28275279273277580,0002,770
2013-10-25278278273273493,0002,730
2013-10-24282282276279491,0002,790
2013-10-23288288282282445,0002,820
2013-10-22289289286288258,0002,880
2013-10-21287288283288469,0002,880
2013-10-18286288281284552,0002,840
2013-10-17285286282285673,0002,850
2013-10-16279283275283452,0002,830
2013-10-15281282277278358,0002,780
2013-10-11277280275279719,0002,790
2013-10-10269274269273464,0002,730
2013-10-09265269263269395,0002,690
2013-10-08266268265265691,0002,650
2013-10-07272278267267637,0002,670
2013-10-04271276270273362,0002,730
2013-10-03278279272272900,0002,720
2013-10-02286286278279548,0002,790
2013-10-01283286282284504,0002,840
2013-09-30285285282283324,0002,830
2013-09-27287291287288384,0002,880
2013-09-26284286280285530,0002,850
2013-09-25291291288290470,0002,900
2013-09-24294297290291374,0002,910
2013-09-20293296291293598,0002,930
2013-09-19285290283290560,0002,900
2013-09-18279284278282339,0002,820
2013-09-17279281278279328,0002,790
2013-09-13278280276277799,0002,770
2013-09-12282282278280417,0002,800
2013-09-11285286282283202,0002,830
2013-09-10282283279283411,0002,830
2013-09-09279279276278257,0002,780
2013-09-06277277273274478,0002,740
2013-09-05277277275275135,0002,750
2013-09-04274277273277241,0002,770
2013-09-03276280276279336,0002,790
2013-09-02270275270274336,0002,740
2013-08-30275277268268530,0002,680
2013-08-29276276272273352,0002,730
2013-08-28276278273278367,0002,780
2013-08-27279281278279280,0002,790
2013-08-26283283280280158,0002,800
2013-08-23283285280283244,0002,830
2013-08-22279282276280166,0002,800
2013-08-21282282277279436,0002,790
2013-08-20284285280280284,0002,800
2013-08-19285286283285325,0002,850
2013-08-16286288285285318,0002,850
2013-08-15289290287287313,0002,870
2013-08-14288294288292274,0002,920
2013-08-13286289286287240,0002,870
2013-08-12282291282283201,0002,830
2013-08-09285289281283333,0002,830
2013-08-08287294284284319,0002,840
2013-08-07291296288288239,0002,880
2013-08-06296298289298281,0002,980
2013-08-05302302296298255,0002,980
2013-08-02300305297305423,0003,050
2013-08-01290298287298377,0002,980
2013-07-31286290283287282,0002,870
2013-07-30282290282289433,0002,890
2013-07-29290291280283586,0002,830
2013-07-26301301293296496,0002,960
2013-07-25312314303305507,0003,050
2013-07-24313315311314160,0003,140
2013-07-23309317308315427,0003,150
2013-07-22311314309311184,0003,110
2013-07-19316318306309905,0003,090
2013-07-18305313305313792,0003,130
2013-07-17301305300305369,0003,050
2013-07-16305310302304487,0003,040
2013-07-12305308303304459,0003,040
2013-07-11307308303306345,0003,060
2013-07-10310313308309415,0003,090
2013-07-09309311305310401,0003,100
2013-07-08314314304304520,0003,040
2013-07-05306310306310314,0003,100
2013-07-04301308298305496,0003,050
2013-07-03298304295302740,0003,020
2013-07-02299299290299746,0002,990
2013-07-01289296284295780,0002,950
2013-06-282722892712891,098,0002,890
2013-06-27264271263271952,0002,710
2013-06-26266267259261494,0002,610
2013-06-252632642582631,460,0002,630
2013-06-242762762632661,000,0002,660
2013-06-212602732562721,252,0002,720
2013-06-202692702612621,380,0002,620
2013-06-19269273269272675,0002,720
2013-06-182732732632661,235,0002,660
2013-06-172702722642701,235,0002,700
2013-06-142722742672691,224,0002,690
2013-06-13279279268268931,0002,680
2013-06-12280286274282784,0002,820
2013-06-11289291281281929,0002,810
2013-06-10295299288288752,0002,880
2013-06-07285296281291800,0002,910
2013-06-06292297286288706,0002,880
2013-06-05300304292292628,0002,920
2013-06-04291305285304622,0003,040
2013-06-03302302289290735,0002,900
2013-05-31306310302305575,0003,050
2013-05-303173172973001,038,0003,000
2013-05-29326328320320547,0003,200
2013-05-28320325318322620,0003,220
2013-05-27324331320321805,0003,210
2013-05-243263403253341,135,0003,340
2013-05-233553593183191,678,0003,190
2013-05-22356363356359836,0003,590
2013-05-21358358353354372,0003,540
2013-05-20363364357357550,0003,570
2013-05-17365367357361825,0003,610
2013-05-16368369363365732,0003,650
2013-05-15367372366367732,0003,670
2013-05-14365368363367500,0003,670
2013-05-13365368363365550,0003,650
2013-05-10367370363365684,0003,650
2013-05-09373374362362513,0003,620
2013-05-08371374369372762,0003,720
2013-05-07366374365371890,0003,710
2013-05-02359362359362425,0003,620
2013-05-01363363358362486,0003,620
2013-04-30361363359362625,0003,620
2013-04-26362364358359739,0003,590
2013-04-25359363356362723,0003,620
2013-04-24358360353356431,0003,560
2013-04-23355358351354347,0003,540
2013-04-22355364355355792,0003,550
2013-04-19357357347351683,0003,510
2013-04-18360363354354637,0003,540
2013-04-17354362354360690,0003,600
2013-04-16350355347352855,0003,520
2013-04-15361362356356357,0003,560
2013-04-12359363359362558,0003,620
2013-04-11365370358363908,0003,630
2013-04-10360365358362576,0003,620
2013-04-09366366356360926,0003,600
2013-04-083643693563651,397,0003,650
2013-04-053553643493561,766,0003,560
2013-04-04328344324344736,0003,440
2013-04-03323332321331639,0003,310
2013-04-02320329314325799,0003,250
2013-04-01342342323323862,0003,230
2013-03-29348348341342582,0003,420
2013-03-28348350341349424,0003,490
2013-03-27347349346349458,0003,490
2013-03-26346352346350755,0003,500
2013-03-25357359348348859,0003,480
2013-03-223593643563561,147,0003,560
2013-03-213513603503591,186,0003,590
2013-03-193443503433481,072,0003,480
2013-03-183373433343401,301,0003,400
2013-03-153273403273391,633,0003,390
2013-03-14323324321324384,0003,240
2013-03-13322327320323719,0003,230
2013-03-123223293223261,081,0003,260
2013-03-113143213123211,037,0003,210
2013-03-083103133103111,288,0003,110
2013-03-07312314310310609,0003,100
2013-03-06310312308311507,0003,110
2013-03-05309314306306998,0003,060
2013-03-04304313303308898,0003,080
2013-03-01300303299303336,0003,030
2013-02-28297302297302541,0003,020
2013-02-27300300296296485,0002,960
2013-02-26301305299301619,0003,010
2013-02-25307310305306809,0003,060
2013-02-22301305299304594,0003,040
2013-02-21305309303304406,0003,040
2013-02-20301307300307718,0003,070
2013-02-19301301298300433,0003,000
2013-02-18295302294302835,0003,020
2013-02-15296296285292662,0002,920
2013-02-14301303296297519,0002,970
2013-02-13301303298302572,0003,020
2013-02-12300309300301947,0003,010
2013-02-08300300297298503,0002,980
2013-02-07304305300301515,0003,010
2013-02-06302306300304628,0003,040
2013-02-05299303299300460,0003,000
2013-02-04300303299300414,0003,000
2013-02-01300302298299729,0002,990
2013-01-31297300295299487,0002,990
2013-01-30300301297299390,0002,990
2013-01-29294300293300419,0003,000
2013-01-28298300295295311,0002,950
2013-01-25298300293298470,0002,980
2013-01-24290300287296810,0002,960
2013-01-23292298290291685,0002,910
2013-01-22296302290292633,0002,920
2013-01-21300300294296382,0002,960
2013-01-18300300297300696,0003,000
2013-01-17299299293299578,0002,990
2013-01-16297299296297442,0002,970
2013-01-15301302296297450,0002,970
2013-01-11297300295297316,0002,970
2013-01-10292298292293575,0002,930
2013-01-09288294288292261,0002,920
2013-01-08293296288292500,0002,920
2013-01-07299299289290654,0002,900
2013-01-04298299295297643,0002,970

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