8361 (株)大垣共立銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 496 | 496 | 486 | 490 | 432,000 | 4,900 |
| 2015-12-29 | 476 | 495 | 470 | 493 | 757,000 | 4,930 |
| 2015-12-28 | 468 | 474 | 468 | 473 | 276,000 | 4,730 |
| 2015-12-25 | 470 | 470 | 466 | 469 | 194,000 | 4,690 |
| 2015-12-24 | 480 | 480 | 470 | 470 | 382,000 | 4,700 |
| 2015-12-22 | 475 | 479 | 468 | 477 | 557,000 | 4,770 |
| 2015-12-21 | 473 | 479 | 467 | 473 | 703,000 | 4,730 |
| 2015-12-18 | 490 | 497 | 478 | 478 | 851,000 | 4,780 |
| 2015-12-17 | 488 | 492 | 482 | 490 | 785,000 | 4,900 |
| 2015-12-16 | 476 | 481 | 473 | 480 | 630,000 | 4,800 |
| 2015-12-15 | 478 | 480 | 471 | 472 | 606,000 | 4,720 |
| 2015-12-14 | 472 | 479 | 470 | 477 | 423,000 | 4,770 |
| 2015-12-11 | 476 | 486 | 476 | 482 | 703,000 | 4,820 |
| 2015-12-10 | 483 | 488 | 478 | 484 | 694,000 | 4,840 |
| 2015-12-09 | 490 | 496 | 485 | 490 | 706,000 | 4,900 |
| 2015-12-08 | 503 | 504 | 491 | 495 | 687,000 | 4,950 |
| 2015-12-07 | 510 | 513 | 502 | 503 | 608,000 | 5,030 |
| 2015-12-04 | 502 | 506 | 498 | 502 | 701,000 | 5,020 |
| 2015-12-03 | 514 | 514 | 507 | 512 | 575,000 | 5,120 |
| 2015-12-02 | 520 | 526 | 516 | 518 | 605,000 | 5,180 |
| 2015-12-01 | 510 | 520 | 510 | 517 | 593,000 | 5,170 |
| 2015-11-30 | 513 | 516 | 505 | 507 | 688,000 | 5,070 |
| 2015-11-27 | 519 | 520 | 511 | 516 | 572,000 | 5,160 |
| 2015-11-26 | 522 | 528 | 516 | 519 | 781,000 | 5,190 |
| 2015-11-25 | 518 | 534 | 514 | 528 | 1,207,000 | 5,280 |
| 2015-11-24 | 509 | 514 | 506 | 512 | 617,000 | 5,120 |
| 2015-11-20 | 515 | 515 | 509 | 514 | 453,000 | 5,140 |
| 2015-11-19 | 514 | 520 | 509 | 513 | 972,000 | 5,130 |
| 2015-11-18 | 509 | 514 | 508 | 511 | 753,000 | 5,110 |
| 2015-11-17 | 508 | 510 | 498 | 507 | 874,000 | 5,070 |
| 2015-11-16 | 489 | 509 | 481 | 506 | 1,117,000 | 5,060 |
| 2015-11-13 | 486 | 492 | 481 | 492 | 611,000 | 4,920 |
| 2015-11-12 | 489 | 495 | 487 | 487 | 556,000 | 4,870 |
| 2015-11-11 | 482 | 490 | 480 | 488 | 291,000 | 4,880 |
| 2015-11-10 | 479 | 488 | 477 | 483 | 581,000 | 4,830 |
| 2015-11-09 | 474 | 489 | 474 | 486 | 820,000 | 4,860 |
| 2015-11-06 | 468 | 476 | 468 | 471 | 516,000 | 4,710 |
| 2015-11-05 | 456 | 467 | 456 | 464 | 576,000 | 4,640 |
| 2015-11-04 | 466 | 467 | 455 | 456 | 507,000 | 4,560 |
| 2015-11-02 | 468 | 471 | 456 | 458 | 592,000 | 4,580 |
| 2015-10-30 | 471 | 480 | 467 | 473 | 657,000 | 4,730 |
| 2015-10-29 | 467 | 472 | 463 | 468 | 1,686,000 | 4,680 |
| 2015-10-28 | 468 | 468 | 457 | 461 | 544,000 | 4,610 |
| 2015-10-27 | 472 | 473 | 464 | 464 | 424,000 | 4,640 |
| 2015-10-26 | 472 | 474 | 465 | 470 | 490,000 | 4,700 |
| 2015-10-23 | 476 | 477 | 467 | 470 | 517,000 | 4,700 |
| 2015-10-22 | 467 | 474 | 466 | 468 | 440,000 | 4,680 |
| 2015-10-21 | 463 | 474 | 456 | 473 | 609,000 | 4,730 |
| 2015-10-20 | 474 | 474 | 463 | 466 | 498,000 | 4,660 |
| 2015-10-19 | 469 | 474 | 462 | 470 | 746,000 | 4,700 |
| 2015-10-16 | 464 | 478 | 464 | 468 | 794,000 | 4,680 |
| 2015-10-15 | 454 | 465 | 453 | 463 | 686,000 | 4,630 |
| 2015-10-14 | 456 | 457 | 445 | 452 | 952,000 | 4,520 |
| 2015-10-13 | 462 | 464 | 456 | 458 | 815,000 | 4,580 |
| 2015-10-09 | 472 | 472 | 457 | 469 | 1,130,000 | 4,690 |
| 2015-10-08 | 477 | 479 | 464 | 468 | 1,256,000 | 4,680 |
| 2015-10-07 | 487 | 490 | 474 | 481 | 1,115,000 | 4,810 |
| 2015-10-06 | 488 | 495 | 483 | 487 | 932,000 | 4,870 |
| 2015-10-05 | 491 | 494 | 480 | 483 | 744,000 | 4,830 |
| 2015-10-02 | 487 | 488 | 478 | 488 | 888,000 | 4,880 |
| 2015-10-01 | 473 | 488 | 470 | 485 | 1,073,000 | 4,850 |
| 2015-09-30 | 467 | 479 | 467 | 470 | 1,383,000 | 4,700 |
| 2015-09-29 | 458 | 467 | 456 | 463 | 1,360,000 | 4,630 |
| 2015-09-28 | 450 | 471 | 446 | 462 | 2,175,000 | 4,620 |
| 2015-09-25 | 430 | 441 | 426 | 440 | 591,000 | 4,400 |
| 2015-09-24 | 422 | 435 | 422 | 424 | 742,000 | 4,240 |
| 2015-09-18 | 444 | 444 | 430 | 435 | 901,000 | 4,350 |
| 2015-09-17 | 447 | 448 | 437 | 443 | 524,000 | 4,430 |
| 2015-09-16 | 443 | 447 | 436 | 444 | 535,000 | 4,440 |
| 2015-09-15 | 434 | 445 | 431 | 438 | 556,000 | 4,380 |
| 2015-09-14 | 433 | 436 | 427 | 433 | 499,000 | 4,330 |
| 2015-09-11 | 411 | 433 | 411 | 432 | 987,000 | 4,320 |
| 2015-09-10 | 418 | 423 | 414 | 419 | 503,000 | 4,190 |
| 2015-09-09 | 419 | 428 | 419 | 428 | 486,000 | 4,280 |
| 2015-09-08 | 410 | 414 | 405 | 406 | 340,000 | 4,060 |
| 2015-09-07 | 402 | 417 | 397 | 410 | 464,000 | 4,100 |
| 2015-09-04 | 415 | 416 | 403 | 408 | 627,000 | 4,080 |
| 2015-09-03 | 416 | 421 | 409 | 411 | 515,000 | 4,110 |
| 2015-09-02 | 411 | 429 | 404 | 416 | 952,000 | 4,160 |
| 2015-09-01 | 429 | 431 | 419 | 419 | 858,000 | 4,190 |
| 2015-08-31 | 419 | 431 | 412 | 430 | 937,000 | 4,300 |
| 2015-08-28 | 412 | 422 | 406 | 421 | 634,000 | 4,210 |
| 2015-08-27 | 397 | 404 | 391 | 397 | 735,000 | 3,970 |
| 2015-08-26 | 376 | 389 | 374 | 388 | 634,000 | 3,880 |
| 2015-08-25 | 372 | 394 | 369 | 376 | 1,011,000 | 3,760 |
| 2015-08-24 | 413 | 417 | 395 | 397 | 1,129,000 | 3,970 |
| 2015-08-21 | 438 | 440 | 425 | 426 | 792,000 | 4,260 |
| 2015-08-20 | 459 | 460 | 447 | 448 | 619,000 | 4,480 |
| 2015-08-19 | 460 | 464 | 459 | 459 | 620,000 | 4,590 |
| 2015-08-18 | 464 | 465 | 460 | 464 | 657,000 | 4,640 |
| 2015-08-17 | 458 | 462 | 452 | 461 | 730,000 | 4,610 |
| 2015-08-14 | 449 | 457 | 449 | 456 | 596,000 | 4,560 |
| 2015-08-13 | 452 | 453 | 445 | 448 | 474,000 | 4,480 |
| 2015-08-12 | 456 | 456 | 447 | 453 | 479,000 | 4,530 |
| 2015-08-11 | 460 | 460 | 453 | 459 | 539,000 | 4,590 |
| 2015-08-10 | 452 | 459 | 447 | 459 | 306,000 | 4,590 |
| 2015-08-07 | 450 | 456 | 448 | 452 | 332,000 | 4,520 |
| 2015-08-06 | 455 | 459 | 450 | 454 | 427,000 | 4,540 |
| 2015-08-05 | 446 | 457 | 445 | 452 | 614,000 | 4,520 |
| 2015-08-04 | 448 | 449 | 444 | 448 | 518,000 | 4,480 |
| 2015-08-03 | 443 | 447 | 438 | 446 | 272,000 | 4,460 |
| 2015-07-31 | 443 | 445 | 440 | 444 | 344,000 | 4,440 |
| 2015-07-30 | 441 | 445 | 438 | 442 | 317,000 | 4,420 |
| 2015-07-29 | 442 | 442 | 434 | 439 | 269,000 | 4,390 |
| 2015-07-28 | 431 | 441 | 428 | 438 | 507,000 | 4,380 |
| 2015-07-27 | 443 | 443 | 435 | 438 | 423,000 | 4,380 |
| 2015-07-24 | 454 | 459 | 443 | 445 | 508,000 | 4,450 |
| 2015-07-23 | 455 | 457 | 454 | 457 | 259,000 | 4,570 |
| 2015-07-22 | 457 | 458 | 454 | 455 | 359,000 | 4,550 |
| 2015-07-21 | 461 | 462 | 458 | 462 | 349,000 | 4,620 |
| 2015-07-17 | 462 | 462 | 456 | 461 | 428,000 | 4,610 |
| 2015-07-16 | 454 | 462 | 453 | 462 | 794,000 | 4,620 |
| 2015-07-15 | 446 | 453 | 443 | 453 | 744,000 | 4,530 |
| 2015-07-14 | 443 | 446 | 441 | 444 | 431,000 | 4,440 |
| 2015-07-13 | 429 | 439 | 429 | 438 | 380,000 | 4,380 |
| 2015-07-10 | 427 | 435 | 425 | 426 | 669,000 | 4,260 |
| 2015-07-09 | 429 | 429 | 416 | 424 | 1,016,000 | 4,240 |
| 2015-07-08 | 449 | 450 | 434 | 434 | 1,134,000 | 4,340 |
| 2015-07-07 | 446 | 455 | 446 | 453 | 802,000 | 4,530 |
| 2015-07-06 | 439 | 446 | 438 | 439 | 562,000 | 4,390 |
| 2015-07-03 | 447 | 455 | 446 | 449 | 672,000 | 4,490 |
| 2015-07-02 | 452 | 453 | 446 | 447 | 592,000 | 4,470 |
| 2015-07-01 | 445 | 450 | 443 | 447 | 489,000 | 4,470 |
| 2015-06-30 | 442 | 449 | 438 | 447 | 846,000 | 4,470 |
| 2015-06-29 | 441 | 447 | 439 | 443 | 737,000 | 4,430 |
| 2015-06-26 | 453 | 455 | 444 | 455 | 604,000 | 4,550 |
| 2015-06-25 | 458 | 460 | 451 | 454 | 544,000 | 4,540 |
| 2015-06-24 | 465 | 467 | 460 | 464 | 648,000 | 4,640 |
| 2015-06-23 | 459 | 469 | 458 | 462 | 982,000 | 4,620 |
| 2015-06-22 | 442 | 455 | 441 | 455 | 720,000 | 4,550 |
| 2015-06-19 | 435 | 442 | 435 | 438 | 797,000 | 4,380 |
| 2015-06-18 | 443 | 443 | 434 | 436 | 676,000 | 4,360 |
| 2015-06-17 | 441 | 446 | 441 | 444 | 845,000 | 4,440 |
| 2015-06-16 | 446 | 446 | 435 | 437 | 752,000 | 4,370 |
| 2015-06-15 | 444 | 448 | 442 | 448 | 497,000 | 4,480 |
| 2015-06-12 | 446 | 448 | 441 | 447 | 979,000 | 4,470 |
| 2015-06-11 | 442 | 450 | 442 | 445 | 491,000 | 4,450 |
| 2015-06-10 | 450 | 452 | 441 | 443 | 619,000 | 4,430 |
| 2015-06-09 | 448 | 453 | 442 | 446 | 740,000 | 4,460 |
| 2015-06-08 | 455 | 465 | 449 | 451 | 841,000 | 4,510 |
| 2015-06-05 | 447 | 451 | 446 | 449 | 624,000 | 4,490 |
| 2015-06-04 | 442 | 453 | 440 | 450 | 931,000 | 4,500 |
| 2015-06-03 | 439 | 442 | 436 | 440 | 616,000 | 4,400 |
| 2015-06-02 | 449 | 449 | 436 | 438 | 859,000 | 4,380 |
| 2015-06-01 | 448 | 448 | 442 | 448 | 592,000 | 4,480 |
| 2015-05-29 | 444 | 448 | 442 | 448 | 787,000 | 4,480 |
| 2015-05-28 | 437 | 444 | 434 | 444 | 571,000 | 4,440 |
| 2015-05-27 | 435 | 440 | 429 | 437 | 547,000 | 4,370 |
| 2015-05-26 | 439 | 440 | 434 | 439 | 306,000 | 4,390 |
| 2015-05-25 | 441 | 447 | 437 | 440 | 392,000 | 4,400 |
| 2015-05-22 | 442 | 442 | 436 | 441 | 301,000 | 4,410 |
| 2015-05-21 | 438 | 443 | 434 | 440 | 605,000 | 4,400 |
| 2015-05-20 | 444 | 444 | 435 | 440 | 894,000 | 4,400 |
| 2015-05-19 | 441 | 448 | 440 | 444 | 659,000 | 4,440 |
| 2015-05-18 | 432 | 442 | 428 | 441 | 967,000 | 4,410 |
| 2015-05-15 | 431 | 436 | 422 | 434 | 969,000 | 4,340 |
| 2015-05-14 | 434 | 439 | 427 | 430 | 727,000 | 4,300 |
| 2015-05-13 | 438 | 443 | 433 | 437 | 904,000 | 4,370 |
| 2015-05-12 | 422 | 443 | 422 | 442 | 1,572,000 | 4,420 |
| 2015-05-11 | 407 | 428 | 407 | 420 | 1,217,000 | 4,200 |
| 2015-05-08 | 402 | 407 | 401 | 406 | 396,000 | 4,060 |
| 2015-05-07 | 399 | 406 | 396 | 401 | 746,000 | 4,010 |
| 2015-05-01 | 400 | 403 | 392 | 397 | 784,000 | 3,970 |
| 2015-04-30 | 409 | 412 | 399 | 404 | 1,018,000 | 4,040 |
| 2015-04-28 | 414 | 416 | 410 | 413 | 363,000 | 4,130 |
| 2015-04-27 | 414 | 416 | 409 | 413 | 305,000 | 4,130 |
| 2015-04-24 | 419 | 420 | 412 | 415 | 430,000 | 4,150 |
| 2015-04-23 | 426 | 429 | 416 | 419 | 836,000 | 4,190 |
| 2015-04-22 | 416 | 425 | 416 | 425 | 1,145,000 | 4,250 |
| 2015-04-21 | 412 | 421 | 411 | 415 | 764,000 | 4,150 |
| 2015-04-20 | 414 | 419 | 407 | 412 | 568,000 | 4,120 |
| 2015-04-17 | 409 | 418 | 408 | 415 | 938,000 | 4,150 |
| 2015-04-16 | 395 | 412 | 395 | 412 | 898,000 | 4,120 |
| 2015-04-15 | 397 | 401 | 394 | 395 | 277,000 | 3,950 |
| 2015-04-14 | 393 | 401 | 393 | 401 | 216,000 | 4,010 |
| 2015-04-13 | 403 | 403 | 392 | 395 | 359,000 | 3,950 |
| 2015-04-10 | 400 | 407 | 397 | 403 | 636,000 | 4,030 |
| 2015-04-09 | 400 | 403 | 396 | 400 | 647,000 | 4,000 |
| 2015-04-08 | 397 | 401 | 394 | 398 | 481,000 | 3,980 |
| 2015-04-07 | 389 | 400 | 389 | 395 | 378,000 | 3,950 |
| 2015-04-06 | 389 | 390 | 384 | 389 | 285,000 | 3,890 |
| 2015-04-03 | 395 | 397 | 385 | 389 | 586,000 | 3,890 |
| 2015-04-02 | 384 | 402 | 383 | 398 | 963,000 | 3,980 |
| 2015-04-01 | 381 | 387 | 377 | 382 | 954,000 | 3,820 |
| 2015-03-31 | 396 | 396 | 379 | 380 | 1,248,000 | 3,800 |
| 2015-03-30 | 394 | 394 | 389 | 392 | 603,000 | 3,920 |
| 2015-03-27 | 395 | 401 | 390 | 393 | 785,000 | 3,930 |
| 2015-03-26 | 403 | 403 | 395 | 398 | 761,000 | 3,980 |
| 2015-03-25 | 401 | 402 | 397 | 402 | 487,000 | 4,020 |
| 2015-03-24 | 400 | 402 | 395 | 401 | 502,000 | 4,010 |
| 2015-03-23 | 400 | 400 | 393 | 400 | 665,000 | 4,000 |
| 2015-03-20 | 402 | 402 | 395 | 400 | 845,000 | 4,000 |
| 2015-03-19 | 408 | 408 | 395 | 400 | 830,000 | 4,000 |
| 2015-03-18 | 409 | 410 | 405 | 410 | 596,000 | 4,100 |
| 2015-03-17 | 412 | 412 | 405 | 408 | 682,000 | 4,080 |
| 2015-03-16 | 412 | 415 | 405 | 409 | 879,000 | 4,090 |
| 2015-03-13 | 411 | 414 | 407 | 408 | 1,215,000 | 4,080 |
| 2015-03-12 | 408 | 415 | 407 | 410 | 664,000 | 4,100 |
| 2015-03-11 | 399 | 408 | 398 | 407 | 488,000 | 4,070 |
| 2015-03-10 | 406 | 407 | 400 | 401 | 505,000 | 4,010 |
| 2015-03-09 | 407 | 409 | 403 | 405 | 380,000 | 4,050 |
| 2015-03-06 | 409 | 413 | 408 | 411 | 412,000 | 4,110 |
| 2015-03-05 | 406 | 411 | 406 | 410 | 363,000 | 4,100 |
| 2015-03-04 | 418 | 419 | 406 | 407 | 615,000 | 4,070 |
| 2015-03-03 | 415 | 418 | 411 | 415 | 540,000 | 4,150 |
| 2015-03-02 | 419 | 422 | 410 | 412 | 631,000 | 4,120 |
| 2015-02-27 | 417 | 422 | 414 | 417 | 784,000 | 4,170 |
| 2015-02-26 | 417 | 419 | 412 | 417 | 606,000 | 4,170 |
| 2015-02-25 | 419 | 420 | 414 | 417 | 517,000 | 4,170 |
| 2015-02-24 | 419 | 422 | 416 | 416 | 855,000 | 4,160 |
| 2015-02-23 | 420 | 422 | 406 | 415 | 998,000 | 4,150 |
| 2015-02-20 | 419 | 420 | 413 | 419 | 750,000 | 4,190 |
| 2015-02-19 | 408 | 420 | 407 | 419 | 941,000 | 4,190 |
| 2015-02-18 | 404 | 410 | 403 | 409 | 1,027,000 | 4,090 |
| 2015-02-17 | 405 | 407 | 398 | 399 | 1,256,000 | 3,990 |
| 2015-02-16 | 398 | 410 | 397 | 408 | 855,000 | 4,080 |
| 2015-02-13 | 395 | 397 | 392 | 396 | 734,000 | 3,960 |
| 2015-02-12 | 390 | 399 | 388 | 394 | 1,007,000 | 3,940 |
| 2015-02-10 | 384 | 388 | 382 | 387 | 925,000 | 3,870 |
| 2015-02-09 | 373 | 389 | 371 | 386 | 1,295,000 | 3,860 |
| 2015-02-06 | 366 | 372 | 365 | 369 | 513,000 | 3,690 |
| 2015-02-05 | 363 | 369 | 361 | 366 | 469,000 | 3,660 |
| 2015-02-04 | 365 | 372 | 363 | 366 | 708,000 | 3,660 |
| 2015-02-03 | 362 | 364 | 357 | 359 | 826,000 | 3,590 |
| 2015-02-02 | 361 | 364 | 359 | 364 | 438,000 | 3,640 |
| 2015-01-30 | 365 | 368 | 361 | 363 | 542,000 | 3,630 |
| 2015-01-29 | 360 | 365 | 358 | 360 | 430,000 | 3,600 |
| 2015-01-28 | 362 | 365 | 361 | 362 | 430,000 | 3,620 |
| 2015-01-27 | 360 | 366 | 360 | 366 | 274,000 | 3,660 |
| 2015-01-26 | 346 | 355 | 346 | 355 | 295,000 | 3,550 |
| 2015-01-23 | 351 | 354 | 351 | 351 | 295,000 | 3,510 |
| 2015-01-22 | 353 | 354 | 345 | 350 | 586,000 | 3,500 |
| 2015-01-21 | 357 | 358 | 351 | 353 | 691,000 | 3,530 |
| 2015-01-20 | 356 | 361 | 355 | 358 | 838,000 | 3,580 |
| 2015-01-19 | 353 | 354 | 350 | 353 | 454,000 | 3,530 |
| 2015-01-16 | 351 | 353 | 344 | 349 | 937,000 | 3,490 |
| 2015-01-15 | 355 | 358 | 352 | 356 | 980,000 | 3,560 |
| 2015-01-14 | 362 | 363 | 354 | 355 | 856,000 | 3,550 |
| 2015-01-13 | 360 | 368 | 358 | 363 | 1,035,000 | 3,630 |
| 2015-01-09 | 358 | 364 | 357 | 362 | 750,000 | 3,620 |
| 2015-01-08 | 357 | 358 | 355 | 357 | 773,000 | 3,570 |
| 2015-01-07 | 356 | 358 | 352 | 355 | 577,000 | 3,550 |
| 2015-01-06 | 364 | 365 | 357 | 359 | 901,000 | 3,590 |
| 2015-01-05 | 364 | 368 | 361 | 367 | 468,000 | 3,670 |
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
