8361 (株)大垣共立銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,864	1,891	1,864	1,886	84,300	1,886
2023-12-28	1,850	1,859	1,843	1,859	54,100	1,859
2023-12-27	1,835	1,851	1,835	1,850	105,100	1,850
2023-12-26	1,826	1,831	1,818	1,828	103,900	1,828
2023-12-25	1,833	1,836	1,823	1,825	74,300	1,825
2023-12-22	1,804	1,825	1,804	1,819	74,300	1,819
2023-12-21	1,804	1,815	1,790	1,794	135,500	1,794
2023-12-20	1,820	1,829	1,810	1,812	130,300	1,812
2023-12-19	1,842	1,842	1,820	1,825	89,500	1,825
2023-12-18	1,847	1,847	1,814	1,838	138,900	1,838
2023-12-15	1,845	1,856	1,830	1,852	133,300	1,852
2023-12-14	1,901	1,901	1,844	1,844	156,600	1,844
2023-12-13	1,899	1,914	1,891	1,893	77,300	1,893
2023-12-12	1,899	1,908	1,885	1,895	94,100	1,895
2023-12-11	1,910	1,927	1,891	1,904	151,900	1,904
2023-12-08	1,900	1,933	1,895	1,897	170,900	1,897
2023-12-07	1,885	1,906	1,880	1,905	80,400	1,905
2023-12-06	1,877	1,909	1,877	1,907	96,500	1,907
2023-12-05	1,894	1,907	1,881	1,881	90,400	1,881
2023-12-04	1,901	1,913	1,890	1,899	93,700	1,899
2023-12-01	1,910	1,924	1,897	1,922	132,100	1,922
2023-11-30	1,889	1,905	1,884	1,897	118,500	1,897
2023-11-29	1,921	1,933	1,885	1,889	124,100	1,889
2023-11-28	1,920	1,937	1,908	1,926	101,200	1,926
2023-11-27	1,930	1,930	1,905	1,921	61,400	1,921
2023-11-24	1,911	1,926	1,907	1,925	95,400	1,925
2023-11-22	1,875	1,916	1,873	1,916	104,600	1,916
2023-11-21	1,872	1,888	1,867	1,880	64,400	1,880
2023-11-20	1,870	1,905	1,870	1,879	103,400	1,879
2023-11-17	1,840	1,869	1,831	1,865	130,100	1,865
2023-11-16	1,873	1,895	1,846	1,847	146,400	1,847
2023-11-15	1,912	1,912	1,868	1,873	152,200	1,873
2023-11-14	1,917	1,917	1,866	1,891	180,800	1,891
2023-11-13	1,925	1,941	1,864	1,882	237,700	1,882
2023-11-10	1,970	1,988	1,952	1,983	76,800	1,983
2023-11-09	1,961	1,986	1,939	1,974	97,300	1,974
2023-11-08	2,093	2,093	1,957	1,983	168,000	1,983
2023-11-07	2,101	2,129	2,084	2,087	104,800	2,087
2023-11-06	2,163	2,163	2,106	2,106	96,700	2,106
2023-11-02	2,161	2,179	2,109	2,130	119,000	2,130
2023-11-01	2,123	2,140	2,100	2,136	118,700	2,136
2023-10-31	2,078	2,107	2,047	2,097	126,000	2,097
2023-10-30	2,030	2,068	2,020	2,031	126,900	2,031
2023-10-27	1,994	2,048	1,994	2,048	96,900	2,048
2023-10-26	1,994	1,996	1,970	1,995	94,900	1,995
2023-10-25	1,955	2,007	1,943	1,986	100,300	1,986
2023-10-24	1,966	1,968	1,916	1,962	138,000	1,962
2023-10-23	1,979	2,000	1,970	1,970	74,900	1,970
2023-10-20	2,004	2,024	1,978	1,979	104,500	1,979
2023-10-19	1,990	2,012	1,986	2,003	106,900	2,003
2023-10-18	1,994	2,012	1,982	2,004	117,800	2,004
2023-10-17	1,995	2,013	1,967	1,977	104,100	1,977
2023-10-16	2,000	2,009	1,976	1,990	100,800	1,990
2023-10-13	2,051	2,074	2,004	2,014	110,200	2,014
2023-10-12	2,093	2,099	2,056	2,071	93,900	2,071
2023-10-11	2,100	2,100	2,051	2,078	104,800	2,078
2023-10-10	2,061	2,091	2,025	2,084	143,800	2,084
2023-10-06	2,020	2,043	1,996	2,027	93,800	2,027
2023-10-05	1,963	2,016	1,955	2,011	117,700	2,011
2023-10-04	2,010	2,016	1,950	1,952	177,000	1,952
2023-10-03	2,100	2,100	2,040	2,045	94,800	2,045
2023-10-02	2,114	2,153	2,097	2,106	163,800	2,106
2023-09-29	2,141	2,142	2,068	2,074	129,300	2,074
2023-09-28	2,151	2,176	2,132	2,150	106,000	2,150
2023-09-27	2,166	2,197	2,135	2,196	138,500	2,196
2023-09-26	2,164	2,187	2,157	2,171	94,400	2,171
2023-09-25	2,214	2,214	2,170	2,170	104,300	2,170
2023-09-22	2,162	2,236	2,162	2,224	134,500	2,224
2023-09-21	2,180	2,212	2,177	2,178	72,900	2,178
2023-09-20	2,238	2,243	2,177	2,181	160,000	2,181
2023-09-19	2,210	2,231	2,207	2,231	118,400	2,231
2023-09-15	2,230	2,243	2,185	2,190	223,200	2,190
2023-09-14	2,200	2,225	2,187	2,216	131,500	2,216
2023-09-13	2,180	2,189	2,161	2,179	109,200	2,179
2023-09-12	2,167	2,184	2,136	2,165	92,000	2,165
2023-09-11	2,086	2,154	2,086	2,154	155,700	2,154
2023-09-08	2,083	2,098	2,065	2,073	150,400	2,073
2023-09-07	2,097	2,114	2,092	2,105	110,500	2,105
2023-09-06	2,060	2,108	2,060	2,102	117,600	2,102
2023-09-05	2,090	2,099	2,042	2,055	87,100	2,055
2023-09-04	2,040	2,076	2,040	2,076	113,400	2,076
2023-09-01	2,018	2,042	2,015	2,035	69,900	2,035
2023-08-31	2,009	2,020	2,001	2,012	68,300	2,012
2023-08-30	1,980	2,013	1,980	2,012	106,500	2,012
2023-08-29	1,983	1,992	1,968	1,980	53,500	1,980
2023-08-28	1,975	1,986	1,970	1,982	54,800	1,982
2023-08-25	1,942	1,965	1,942	1,960	56,200	1,960
2023-08-24	1,942	1,970	1,942	1,961	53,900	1,961
2023-08-23	1,940	1,947	1,931	1,947	32,800	1,947
2023-08-22	1,910	1,952	1,905	1,952	73,900	1,952
2023-08-21	1,910	1,918	1,896	1,899	59,500	1,899
2023-08-18	1,905	1,915	1,894	1,903	76,300	1,903
2023-08-17	1,896	1,918	1,880	1,917	75,500	1,917
2023-08-16	1,920	1,920	1,895	1,903	93,600	1,903
2023-08-15	1,957	1,957	1,940	1,945	43,600	1,945
2023-08-14	1,962	1,974	1,945	1,954	65,100	1,954
2023-08-10	1,923	1,933	1,909	1,928	65,600	1,928
2023-08-09	1,950	1,950	1,917	1,925	43,400	1,925
2023-08-08	1,937	1,953	1,935	1,945	55,500	1,945
2023-08-07	1,912	1,934	1,903	1,932	52,900	1,932
2023-08-04	1,895	1,914	1,893	1,912	37,000	1,912
2023-08-03	1,924	1,927	1,895	1,897	93,900	1,897
2023-08-02	1,934	1,948	1,925	1,933	86,600	1,933
2023-08-01	1,958	1,967	1,936	1,942	140,200	1,942
2023-07-31	1,937	1,959	1,928	1,956	202,600	1,956
2023-07-28	1,874	1,919	1,858	1,916	235,500	1,916
2023-07-27	1,849	1,871	1,847	1,866	76,600	1,866
2023-07-26	1,848	1,856	1,841	1,850	50,500	1,850
2023-07-25	1,854	1,861	1,848	1,854	45,300	1,854
2023-07-24	1,862	1,863	1,846	1,853	50,300	1,853
2023-07-21	1,880	1,880	1,847	1,856	92,300	1,856
2023-07-20	1,899	1,903	1,876	1,881	86,900	1,881
2023-07-19	1,880	1,893	1,872	1,887	103,200	1,887
2023-07-18	1,840	1,879	1,840	1,862	61,700	1,862
2023-07-14	1,856	1,856	1,837	1,842	68,200	1,842
2023-07-13	1,876	1,876	1,842	1,847	52,200	1,847
2023-07-12	1,856	1,870	1,849	1,862	62,100	1,862
2023-07-11	1,870	1,872	1,850	1,852	61,200	1,852
2023-07-10	1,881	1,900	1,866	1,867	95,500	1,867
2023-07-07	1,842	1,887	1,835	1,867	94,700	1,867
2023-07-06	1,892	1,892	1,852	1,857	94,600	1,857
2023-07-05	1,884	1,897	1,861	1,888	129,300	1,888
2023-07-04	1,848	1,885	1,848	1,884	134,400	1,884
2023-07-03	1,840	1,847	1,835	1,847	61,400	1,847
2023-06-30	1,860	1,862	1,833	1,842	89,100	1,842
2023-06-29	1,856	1,863	1,841	1,850	62,700	1,850
2023-06-28	1,826	1,856	1,823	1,856	89,800	1,856
2023-06-27	1,812	1,819	1,808	1,816	43,200	1,816
2023-06-26	1,823	1,827	1,810	1,812	48,800	1,812
2023-06-23	1,848	1,850	1,819	1,825	68,600	1,825
2023-06-22	1,828	1,839	1,824	1,835	73,800	1,835
2023-06-21	1,807	1,827	1,805	1,821	72,800	1,821
2023-06-20	1,822	1,825	1,806	1,808	87,800	1,808
2023-06-19	1,830	1,832	1,815	1,826	51,100	1,826
2023-06-16	1,819	1,835	1,815	1,817	144,400	1,817
2023-06-15	1,830	1,832	1,817	1,817	76,000	1,817
2023-06-14	1,838	1,847	1,828	1,834	65,000	1,834
2023-06-13	1,823	1,837	1,822	1,823	71,500	1,823
2023-06-12	1,855	1,856	1,830	1,833	60,200	1,833
2023-06-09	1,829	1,852	1,828	1,848	124,700	1,848
2023-06-08	1,824	1,852	1,824	1,825	95,500	1,825
2023-06-07	1,829	1,844	1,813	1,817	106,900	1,817
2023-06-06	1,811	1,826	1,805	1,822	83,100	1,822
2023-06-05	1,868	1,871	1,827	1,843	96,800	1,843
2023-06-02	1,805	1,836	1,805	1,834	78,400	1,834
2023-06-01	1,778	1,807	1,771	1,802	73,000	1,802
2023-05-31	1,780	1,797	1,775	1,783	97,900	1,783
2023-05-30	1,800	1,804	1,789	1,791	60,700	1,791
2023-05-29	1,802	1,816	1,802	1,809	65,600	1,809
2023-05-26	1,805	1,818	1,796	1,797	72,500	1,797
2023-05-25	1,825	1,831	1,810	1,812	76,000	1,812
2023-05-24	1,830	1,853	1,827	1,827	76,700	1,827
2023-05-23	1,857	1,858	1,826	1,831	66,000	1,831
2023-05-22	1,858	1,871	1,837	1,841	65,400	1,841
2023-05-19	1,899	1,903	1,870	1,874	76,500	1,874
2023-05-18	1,905	1,913	1,886	1,892	115,000	1,892
2023-05-17	1,857	1,899	1,851	1,890	130,300	1,890
2023-05-16	1,874	1,882	1,838	1,852	93,500	1,852
2023-05-15	1,828	1,865	1,828	1,864	111,600	1,864
2023-05-12	1,828	1,839	1,818	1,839	80,400	1,839
2023-05-11	1,826	1,840	1,826	1,832	42,600	1,832
2023-05-10	1,837	1,856	1,829	1,834	78,400	1,834
2023-05-09	1,817	1,831	1,806	1,827	90,700	1,827
2023-05-08	1,820	1,839	1,816	1,816	57,000	1,816
2023-05-02	1,866	1,866	1,833	1,844	70,300	1,844
2023-05-01	1,860	1,860	1,834	1,859	45,400	1,859
2023-04-28	1,835	1,866	1,830	1,845	110,200	1,845
2023-04-27	1,800	1,824	1,796	1,820	62,000	1,820
2023-04-26	1,829	1,829	1,797	1,809	84,000	1,809
2023-04-25	1,823	1,847	1,821	1,842	66,500	1,842
2023-04-24	1,853	1,861	1,823	1,823	63,800	1,823
2023-04-21	1,866	1,874	1,846	1,850	46,500	1,850
2023-04-20	1,850	1,887	1,850	1,875	88,800	1,875
2023-04-19	1,839	1,850	1,825	1,850	103,300	1,850
2023-04-18	1,820	1,857	1,819	1,834	99,700	1,834
2023-04-17	1,806	1,813	1,800	1,812	62,300	1,812
2023-04-14	1,805	1,812	1,797	1,803	93,900	1,803
2023-04-13	1,800	1,807	1,791	1,803	67,100	1,803
2023-04-12	1,810	1,819	1,805	1,807	59,700	1,807
2023-04-11	1,816	1,816	1,791	1,802	76,400	1,802
2023-04-10	1,800	1,811	1,799	1,802	57,300	1,802
2023-04-07	1,781	1,801	1,781	1,790	58,900	1,790
2023-04-06	1,780	1,795	1,774	1,777	92,800	1,777
2023-04-05	1,824	1,824	1,801	1,804	106,300	1,804
2023-04-04	1,829	1,849	1,820	1,848	94,700	1,848
2023-04-03	1,810	1,843	1,803	1,838	95,000	1,838
2023-03-31	1,809	1,810	1,781	1,786	124,700	1,786
2023-03-30	1,780	1,798	1,757	1,794	196,800	1,794
2023-03-29	1,800	1,815	1,791	1,801	146,100	1,801
2023-03-28	1,795	1,803	1,778	1,781	151,000	1,781
2023-03-27	1,802	1,802	1,779	1,786	66,700	1,786
2023-03-24	1,770	1,799	1,761	1,794	108,400	1,794
2023-03-23	1,791	1,799	1,782	1,799	76,200	1,799
2023-03-22	1,853	1,858	1,818	1,818	129,900	1,818
2023-03-20	1,800	1,840	1,800	1,804	145,800	1,804
2023-03-17	1,832	1,840	1,798	1,822	140,800	1,822
2023-03-16	1,800	1,818	1,777	1,805	199,500	1,805
2023-03-15	1,855	1,880	1,843	1,863	243,700	1,863
2023-03-14	1,884	1,886	1,804	1,815	436,300	1,815
2023-03-13	2,000	2,011	1,925	1,944	293,900	1,944
2023-03-10	2,100	2,108	2,048	2,050	251,500	2,050
2023-03-09	2,072	2,124	2,072	2,122	119,800	2,122
2023-03-08	2,048	2,067	2,043	2,065	72,600	2,065
2023-03-07	2,023	2,044	2,020	2,044	76,100	2,044
2023-03-06	2,033	2,039	2,018	2,021	97,100	2,021
2023-03-03	2,026	2,036	2,015	2,029	107,400	2,029
2023-03-02	2,050	2,055	2,013	2,019	83,400	2,019
2023-03-01	2,010	2,058	2,010	2,044	100,400	2,044
2023-02-28	2,021	2,021	1,997	2,010	106,500	2,010
2023-02-27	2,012	2,026	2,010	2,021	44,900	2,021
2023-02-24	2,020	2,039	1,995	2,012	104,100	2,012
2023-02-22	2,015	2,025	2,001	2,020	87,000	2,020
2023-02-21	1,997	2,019	1,995	2,018	66,500	2,018
2023-02-20	1,984	2,001	1,983	1,998	73,100	1,998
2023-02-17	1,960	1,983	1,959	1,978	70,400	1,978
2023-02-16	1,984	1,990	1,956	1,961	46,900	1,961
2023-02-15	1,978	1,984	1,965	1,977	57,500	1,977
2023-02-14	1,951	1,975	1,942	1,974	49,200	1,974
2023-02-13	1,960	1,982	1,932	1,933	90,500	1,933
2023-02-10	1,900	1,957	1,900	1,949	125,800	1,949
2023-02-09	1,916	1,929	1,909	1,916	66,500	1,916
2023-02-08	1,922	1,933	1,908	1,930	83,400	1,930
2023-02-07	1,895	1,925	1,890	1,916	55,900	1,916
2023-02-06	1,919	1,919	1,868	1,893	81,400	1,893
2023-02-03	1,895	1,909	1,881	1,900	79,800	1,900
2023-02-02	1,904	1,920	1,899	1,906	64,900	1,906
2023-02-01	1,948	1,970	1,914	1,915	55,700	1,915
2023-01-31	1,966	1,968	1,940	1,945	73,100	1,945
2023-01-30	1,928	1,977	1,925	1,964	111,900	1,964
2023-01-27	1,909	1,943	1,898	1,937	115,200	1,937
2023-01-26	1,908	1,912	1,894	1,911	55,400	1,911
2023-01-25	1,917	1,921	1,896	1,900	79,800	1,900
2023-01-24	1,900	1,930	1,885	1,926	101,300	1,926
2023-01-23	1,896	1,911	1,881	1,884	110,200	1,884
2023-01-20	1,864	1,886	1,850	1,885	115,500	1,885
2023-01-19	1,873	1,887	1,841	1,848	89,200	1,848
2023-01-18	1,845	1,873	1,810	1,873	136,800	1,873
2023-01-17	1,890	1,890	1,845	1,858	126,700	1,858
2023-01-16	1,964	1,970	1,895	1,897	172,200	1,897
2023-01-13	1,899	1,991	1,898	1,969	279,600	1,969
2023-01-12	1,843	1,907	1,838	1,893	133,200	1,893
2023-01-11	1,848	1,851	1,830	1,847	66,500	1,847
2023-01-10	1,871	1,879	1,843	1,843	60,800	1,843
2023-01-06	1,882	1,903	1,860	1,866	102,400	1,866
2023-01-05	1,890	1,903	1,866	1,887	124,500	1,887
2023-01-04	1,895	1,904	1,862	1,904	102,600	1,904

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 [2023年度]

8361 (株)大垣共立銀行の時系列データ [2023年度]