8361 (株)大垣共立銀行の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,190	2,220	2,174	2,197	44,600	2,197
2018-12-27	2,139	2,214	2,135	2,196	86,200	2,196
2018-12-26	2,045	2,118	2,045	2,089	108,900	2,089
2018-12-25	2,072	2,075	2,014	2,033	243,000	2,033
2018-12-21	2,215	2,219	2,140	2,166	180,700	2,166
2018-12-20	2,280	2,280	2,224	2,233	108,000	2,233
2018-12-19	2,323	2,326	2,261	2,281	105,800	2,281
2018-12-18	2,352	2,352	2,317	2,323	88,400	2,323
2018-12-17	2,377	2,384	2,350	2,369	90,400	2,369
2018-12-14	2,346	2,368	2,342	2,358	133,000	2,358
2018-12-13	2,360	2,394	2,360	2,372	63,500	2,372
2018-12-12	2,338	2,372	2,335	2,352	57,200	2,352
2018-12-11	2,366	2,366	2,310	2,322	86,000	2,322
2018-12-10	2,355	2,387	2,355	2,374	51,900	2,374
2018-12-07	2,390	2,400	2,372	2,393	56,500	2,393
2018-12-06	2,378	2,399	2,365	2,397	81,500	2,397
2018-12-05	2,388	2,402	2,372	2,394	96,700	2,394
2018-12-04	2,481	2,490	2,414	2,416	129,100	2,416
2018-12-03	2,485	2,502	2,454	2,498	84,200	2,498
2018-11-30	2,494	2,501	2,467	2,490	67,400	2,490
2018-11-29	2,517	2,523	2,491	2,498	52,700	2,498
2018-11-28	2,501	2,519	2,477	2,486	55,500	2,486
2018-11-27	2,479	2,507	2,467	2,501	51,600	2,501
2018-11-26	2,440	2,476	2,440	2,466	36,400	2,466
2018-11-22	2,459	2,483	2,440	2,481	46,600	2,481
2018-11-21	2,429	2,450	2,417	2,446	58,300	2,446
2018-11-20	2,442	2,479	2,431	2,469	57,800	2,469
2018-11-19	2,490	2,498	2,429	2,451	84,100	2,451
2018-11-16	2,492	2,516	2,479	2,499	59,600	2,499
2018-11-15	2,476	2,494	2,444	2,492	81,100	2,492
2018-11-14	2,480	2,524	2,480	2,493	92,700	2,493
2018-11-13	2,575	2,575	2,470	2,470	222,700	2,470
2018-11-12	2,624	2,629	2,606	2,620	27,300	2,620
2018-11-09	2,627	2,655	2,617	2,619	48,200	2,619
2018-11-08	2,611	2,654	2,611	2,639	66,000	2,639
2018-11-07	2,648	2,648	2,558	2,569	176,000	2,569
2018-11-06	2,567	2,605	2,567	2,598	56,800	2,598
2018-11-05	2,533	2,583	2,533	2,558	63,300	2,558
2018-11-02	2,543	2,555	2,514	2,550	93,100	2,550
2018-11-01	2,529	2,563	2,522	2,543	135,000	2,543
2018-10-31	2,545	2,555	2,494	2,505	170,500	2,505
2018-10-30	2,492	2,549	2,492	2,544	119,300	2,544
2018-10-29	2,553	2,572	2,496	2,502	97,100	2,502
2018-10-26	2,539	2,548	2,503	2,534	87,600	2,534
2018-10-25	2,550	2,555	2,518	2,525	104,700	2,525
2018-10-24	2,627	2,627	2,570	2,591	99,200	2,591
2018-10-23	2,673	2,678	2,587	2,596	189,800	2,596
2018-10-22	2,685	2,708	2,675	2,683	62,500	2,683
2018-10-19	2,692	2,693	2,670	2,688	87,900	2,688
2018-10-18	2,718	2,742	2,704	2,709	85,000	2,709
2018-10-17	2,736	2,749	2,713	2,731	68,600	2,731
2018-10-16	2,701	2,722	2,692	2,720	64,800	2,720
2018-10-15	2,750	2,750	2,693	2,701	101,700	2,701
2018-10-12	2,800	2,807	2,760	2,762	111,700	2,762
2018-10-11	2,851	2,885	2,802	2,809	133,000	2,809
2018-10-10	2,915	2,939	2,891	2,927	50,100	2,927
2018-10-09	2,931	2,945	2,875	2,882	54,000	2,882
2018-10-05	2,905	2,947	2,899	2,930	63,300	2,930
2018-10-04	2,909	2,922	2,883	2,910	57,800	2,910
2018-10-03	2,889	2,912	2,859	2,861	75,000	2,861
2018-10-02	2,899	2,915	2,870	2,889	52,500	2,889
2018-10-01	2,906	2,906	2,861	2,871	50,000	2,871
2018-09-28	2,945	2,954	2,907	2,910	59,600	2,910
2018-09-27	2,941	2,943	2,906	2,907	54,700	2,907
2018-09-26	2,951	2,979	2,923	2,944	103,700	2,944
2018-09-25	2,972	2,986	2,927	2,986	113,700	2,986
2018-09-21	2,930	2,991	2,930	2,969	128,500	2,969
2018-09-20	2,925	2,933	2,884	2,928	82,600	2,928
2018-09-19	2,914	2,916	2,863	2,899	114,600	2,899
2018-09-18	2,813	2,879	2,812	2,876	83,500	2,876
2018-09-14	2,843	2,854	2,812	2,816	119,000	2,816
2018-09-13	2,799	2,836	2,789	2,815	59,600	2,815
2018-09-12	2,815	2,822	2,780	2,790	71,600	2,790
2018-09-11	2,830	2,830	2,810	2,822	36,400	2,822
2018-09-10	2,800	2,839	2,791	2,830	80,900	2,830
2018-09-07	2,768	2,810	2,768	2,806	140,500	2,806
2018-09-06	2,774	2,818	2,772	2,798	93,400	2,798
2018-09-05	2,749	2,787	2,744	2,781	67,100	2,781
2018-09-04	2,780	2,783	2,754	2,754	52,300	2,754
2018-09-03	2,802	2,802	2,748	2,772	56,200	2,772
2018-08-31	2,797	2,827	2,795	2,806	67,100	2,806
2018-08-30	2,825	2,825	2,792	2,806	48,100	2,806
2018-08-29	2,781	2,806	2,772	2,787	54,800	2,787
2018-08-28	2,798	2,800	2,762	2,763	35,000	2,763
2018-08-27	2,755	2,787	2,747	2,765	43,900	2,765
2018-08-24	2,760	2,776	2,750	2,764	21,100	2,764
2018-08-23	2,739	2,747	2,723	2,740	67,500	2,740
2018-08-22	2,745	2,762	2,735	2,739	65,400	2,739
2018-08-21	2,774	2,775	2,750	2,763	29,900	2,763
2018-08-20	2,796	2,805	2,765	2,774	55,700	2,774
2018-08-17	2,770	2,812	2,741	2,796	79,100	2,796
2018-08-16	2,730	2,753	2,708	2,746	58,900	2,746
2018-08-15	2,781	2,801	2,727	2,746	56,400	2,746
2018-08-14	2,741	2,786	2,728	2,786	52,700	2,786
2018-08-13	2,808	2,808	2,704	2,731	92,200	2,731
2018-08-10	2,810	2,880	2,777	2,780	63,900	2,780
2018-08-09	2,833	2,845	2,805	2,817	27,800	2,817
2018-08-08	2,823	2,861	2,820	2,831	48,800	2,831
2018-08-07	2,839	2,844	2,800	2,830	48,100	2,830
2018-08-06	2,850	2,869	2,811	2,839	104,800	2,839
2018-08-03	2,938	2,942	2,889	2,890	93,400	2,890
2018-08-02	2,960	2,991	2,920	2,929	92,400	2,929
2018-08-01	2,940	2,981	2,875	2,971	139,300	2,971
2018-07-31	2,992	3,025	2,913	2,923	159,700	2,923
2018-07-30	2,959	2,999	2,959	2,999	170,200	2,999
2018-07-27	2,910	2,958	2,900	2,946	97,800	2,946
2018-07-26	2,894	2,923	2,886	2,923	64,200	2,923
2018-07-25	2,897	2,904	2,869	2,873	36,700	2,873
2018-07-24	2,927	2,948	2,880	2,897	76,700	2,897
2018-07-23	2,835	2,926	2,828	2,898	129,700	2,898
2018-07-20	2,819	2,832	2,791	2,811	62,400	2,811
2018-07-19	2,802	2,826	2,784	2,826	152,200	2,826
2018-07-18	2,812	2,819	2,787	2,793	43,600	2,793
2018-07-17	2,732	2,810	2,722	2,790	80,900	2,790
2018-07-13	2,747	2,759	2,727	2,739	51,000	2,739
2018-07-12	2,729	2,753	2,717	2,729	51,500	2,729
2018-07-11	2,712	2,722	2,689	2,721	59,000	2,721
2018-07-10	2,743	2,769	2,740	2,740	51,400	2,740
2018-07-09	2,748	2,765	2,725	2,728	45,600	2,728
2018-07-06	2,688	2,729	2,688	2,709	71,100	2,709
2018-07-05	2,712	2,714	2,662	2,675	99,900	2,675
2018-07-04	2,722	2,745	2,717	2,720	60,300	2,720
2018-07-03	2,803	2,804	2,726	2,745	67,100	2,745
2018-07-02	2,807	2,807	2,752	2,758	56,700	2,758
2018-06-29	2,812	2,831	2,796	2,813	53,400	2,813
2018-06-28	2,825	2,828	2,791	2,804	52,800	2,804
2018-06-27	2,855	2,855	2,810	2,828	55,400	2,828
2018-06-26	2,777	2,840	2,771	2,832	60,200	2,832
2018-06-25	2,817	2,817	2,772	2,802	90,900	2,802
2018-06-22	2,763	2,822	2,751	2,821	130,000	2,821
2018-06-21	2,856	2,867	2,785	2,792	90,900	2,792
2018-06-20	2,873	2,886	2,844	2,880	72,100	2,880
2018-06-19	2,898	2,907	2,874	2,879	72,000	2,879
2018-06-18	2,910	2,910	2,883	2,899	98,000	2,899
2018-06-15	2,969	2,979	2,931	2,932	125,500	2,932
2018-06-14	2,928	2,970	2,917	2,958	102,400	2,958
2018-06-13	2,924	2,958	2,923	2,946	69,900	2,946
2018-06-12	2,957	2,957	2,923	2,935	146,300	2,935
2018-06-11	2,934	2,942	2,912	2,924	55,300	2,924
2018-06-08	2,938	2,954	2,932	2,936	138,600	2,936
2018-06-07	2,941	2,963	2,930	2,938	74,300	2,938
2018-06-06	2,917	2,943	2,903	2,937	61,000	2,937
2018-06-05	2,925	2,944	2,885	2,938	124,700	2,938
2018-06-04	2,875	2,935	2,861	2,926	187,000	2,926
2018-06-01	2,811	2,850	2,786	2,842	129,900	2,842
2018-05-31	2,795	2,824	2,773	2,817	147,300	2,817
2018-05-30	2,805	2,810	2,757	2,772	106,600	2,772
2018-05-29	2,870	2,874	2,837	2,845	54,500	2,845
2018-05-28	2,867	2,878	2,841	2,874	55,900	2,874
2018-05-25	2,871	2,896	2,859	2,865	78,200	2,865
2018-05-24	2,900	2,923	2,882	2,893	85,600	2,893
2018-05-23	2,883	2,903	2,875	2,898	72,200	2,898
2018-05-22	2,892	2,909	2,867	2,900	61,600	2,900
2018-05-21	2,941	2,941	2,874	2,890	91,600	2,890
2018-05-18	2,955	2,955	2,923	2,942	114,100	2,942
2018-05-17	2,933	2,955	2,928	2,946	126,700	2,946
2018-05-16	2,900	2,930	2,884	2,930	110,300	2,930
2018-05-15	2,885	2,929	2,885	2,912	159,000	2,912
2018-05-14	2,849	2,924	2,796	2,898	211,200	2,898
2018-05-11	2,819	2,829	2,800	2,825	56,500	2,825
2018-05-10	2,829	2,854	2,813	2,822	73,500	2,822
2018-05-09	2,806	2,824	2,776	2,822	106,700	2,822
2018-05-08	2,781	2,823	2,773	2,807	190,300	2,807
2018-05-07	2,782	2,782	2,750	2,774	66,000	2,774
2018-05-02	2,760	2,781	2,753	2,764	103,200	2,764
2018-05-01	2,764	2,765	2,722	2,736	117,800	2,736
2018-04-27	2,770	2,777	2,747	2,764	72,100	2,764
2018-04-26	2,780	2,789	2,734	2,755	102,400	2,755
2018-04-25	2,750	2,786	2,750	2,778	101,300	2,778
2018-04-24	2,748	2,780	2,748	2,780	129,400	2,780
2018-04-23	2,735	2,760	2,723	2,734	90,600	2,734
2018-04-20	2,716	2,744	2,697	2,720	114,000	2,720
2018-04-19	2,710	2,749	2,703	2,718	117,800	2,718
2018-04-18	2,705	2,713	2,678	2,708	103,100	2,708
2018-04-17	2,720	2,731	2,700	2,707	72,200	2,707
2018-04-16	2,682	2,719	2,682	2,716	80,000	2,716
2018-04-13	2,654	2,693	2,653	2,682	112,200	2,682
2018-04-12	2,644	2,654	2,631	2,636	77,900	2,636
2018-04-11	2,650	2,659	2,636	2,652	103,800	2,652
2018-04-10	2,652	2,666	2,633	2,648	122,400	2,648
2018-04-09	2,690	2,691	2,651	2,656	177,800	2,656
2018-04-06	2,712	2,737	2,712	2,721	66,300	2,721
2018-04-05	2,691	2,750	2,682	2,726	127,500	2,726
2018-04-04	2,645	2,686	2,633	2,674	77,100	2,674
2018-04-03	2,640	2,665	2,626	2,655	67,700	2,655
2018-03-30	2,720	2,720	2,668	2,678	88,100	2,678
2018-03-29	2,715	2,743	2,666	2,694	112,000	2,694
2018-03-28	2,688	2,707	2,665	2,706	143,200	2,706
2018-03-27	2,700	2,750	2,694	2,750	152,100	2,750
2018-03-26	2,660	2,675	2,623	2,665	146,800	2,665
2018-03-23	2,711	2,720	2,657	2,665	139,500	2,665
2018-03-22	2,765	2,766	2,720	2,732	113,700	2,732
2018-03-20	2,748	2,794	2,744	2,781	79,900	2,781
2018-03-19	2,754	2,770	2,737	2,751	53,900	2,751
2018-03-16	2,808	2,815	2,763	2,775	105,700	2,775
2018-03-15	2,804	2,814	2,773	2,805	63,200	2,805
2018-03-14	2,800	2,827	2,800	2,816	68,100	2,816
2018-03-13	2,781	2,822	2,758	2,822	90,100	2,822
2018-03-12	2,771	2,805	2,762	2,797	136,500	2,797
2018-03-09	2,774	2,776	2,722	2,731	110,200	2,731
2018-03-08	2,765	2,803	2,725	2,738	117,700	2,738
2018-03-07	2,727	2,771	2,713	2,735	93,900	2,735
2018-03-06	2,728	2,772	2,728	2,752	101,800	2,752
2018-03-05	2,698	2,724	2,663	2,716	95,400	2,716
2018-03-02	2,698	2,712	2,683	2,706	116,300	2,706
2018-03-01	2,761	2,762	2,711	2,719	113,500	2,719
2018-02-28	2,813	2,822	2,784	2,784	125,700	2,784
2018-02-27	2,830	2,840	2,794	2,827	100,900	2,827
2018-02-26	2,800	2,819	2,793	2,810	71,100	2,810
2018-02-23	2,737	2,795	2,728	2,788	90,000	2,788
2018-02-22	2,783	2,789	2,737	2,737	105,800	2,737
2018-02-21	2,815	2,837	2,795	2,802	96,600	2,802
2018-02-20	2,816	2,829	2,798	2,818	98,900	2,818
2018-02-19	2,750	2,844	2,749	2,830	208,400	2,830
2018-02-16	2,718	2,742	2,696	2,734	128,500	2,734
2018-02-15	2,673	2,734	2,673	2,713	139,200	2,713
2018-02-14	2,669	2,673	2,623	2,647	167,100	2,647
2018-02-13	2,689	2,713	2,644	2,651	195,200	2,651
2018-02-09	2,667	2,667	2,623	2,656	177,000	2,656
2018-02-08	2,701	2,722	2,680	2,709	149,800	2,709
2018-02-07	2,799	2,808	2,698	2,698	249,600	2,698
2018-02-06	2,830	2,848	2,689	2,739	429,700	2,739
2018-02-05	2,860	2,893	2,831	2,862	211,000	2,862
2018-02-02	2,900	2,928	2,888	2,903	133,100	2,903
2018-02-01	2,840	2,935	2,828	2,915	357,700	2,915
2018-01-31	2,817	2,864	2,817	2,822	228,300	2,822
2018-01-30	2,831	2,836	2,810	2,821	164,200	2,821
2018-01-29	2,834	2,855	2,822	2,834	108,200	2,834
2018-01-26	2,840	2,862	2,831	2,838	133,200	2,838
2018-01-25	2,850	2,851	2,823	2,842	132,100	2,842
2018-01-24	2,843	2,864	2,842	2,862	91,500	2,862
2018-01-23	2,849	2,865	2,836	2,856	161,000	2,856
2018-01-22	2,850	2,858	2,832	2,843	86,200	2,843
2018-01-19	2,854	2,856	2,836	2,849	124,800	2,849
2018-01-18	2,869	2,882	2,834	2,834	160,900	2,834
2018-01-17	2,901	2,902	2,866	2,869	169,300	2,869
2018-01-16	2,948	2,954	2,915	2,917	115,500	2,917
2018-01-15	2,961	2,980	2,929	2,946	90,100	2,946
2018-01-12	2,976	3,010	2,927	2,943	147,100	2,943
2018-01-11	2,963	2,984	2,934	2,971	112,500	2,971
2018-01-10	2,927	2,980	2,927	2,963	135,400	2,963
2018-01-09	2,953	2,965	2,914	2,922	145,000	2,922
2018-01-05	2,928	2,948	2,915	2,948	133,400	2,948
2018-01-04	2,844	2,919	2,831	2,918	145,700	2,918

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8361 (株)大垣共立銀行 の時系列データ [2018年度]

8361 (株)大垣共立銀行の時系列データ [2018年度]