山陰合同銀行(8381)の株価時系列情報
山陰合同銀行(8381)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,204 | 1,212 | 1,193 | 1,193 | 325,100 |
| 2024/04/24 | 1,186 | 1,203 | 1,184 | 1,201 | 315,100 |
| 2024/04/23 | 1,180 | 1,191 | 1,174 | 1,183 | 216,000 |
| 2024/04/22 | 1,168 | 1,180 | 1,155 | 1,171 | 327,300 |
| 2024/04/19 | 1,154 | 1,159 | 1,130 | 1,147 | 411,200 |
| 2024/04/18 | 1,150 | 1,165 | 1,141 | 1,160 | 459,300 |
| 2024/04/17 | 1,167 | 1,169 | 1,136 | 1,144 | 268,100 |
| 2024/04/16 | 1,196 | 1,202 | 1,163 | 1,170 | 298,500 |
| 2024/04/15 | 1,189 | 1,199 | 1,179 | 1,199 | 191,400 |
| 2024/04/12 | 1,199 | 1,212 | 1,194 | 1,205 | 226,600 |
| 2024/04/11 | 1,171 | 1,203 | 1,170 | 1,202 | 238,000 |
| 2024/04/10 | 1,194 | 1,201 | 1,184 | 1,187 | 300,900 |
| 2024/04/09 | 1,200 | 1,206 | 1,191 | 1,202 | 369,900 |
| 2024/04/08 | 1,175 | 1,196 | 1,169 | 1,190 | 269,200 |
| 2024/04/05 | 1,160 | 1,177 | 1,153 | 1,172 | 259,000 |
| 2024/04/04 | 1,164 | 1,181 | 1,163 | 1,178 | 231,400 |
| 2024/04/03 | 1,141 | 1,170 | 1,134 | 1,156 | 321,800 |
| 2024/04/02 | 1,176 | 1,181 | 1,141 | 1,147 | 437,300 |
| 2024/04/01 | 1,207 | 1,211 | 1,172 | 1,172 | 323,500 |
| 2024/03/29 | 1,187 | 1,212 | 1,183 | 1,207 | 385,700 |
| 2024/03/28 | 1,219 | 1,223 | 1,184 | 1,185 | 452,600 |
| 2024/03/27 | 1,241 | 1,254 | 1,235 | 1,239 | 538,800 |
| 2024/03/26 | 1,258 | 1,258 | 1,231 | 1,234 | 387,800 |
| 2024/03/25 | 1,272 | 1,273 | 1,250 | 1,257 | 504,100 |
| 2024/03/22 | 1,279 | 1,288 | 1,258 | 1,282 | 587,800 |
| 2024/03/21 | 1,222 | 1,264 | 1,222 | 1,258 | 766,500 |
| 2024/03/19 | 1,192 | 1,219 | 1,192 | 1,208 | 675,200 |
| 2024/03/18 | 1,213 | 1,213 | 1,185 | 1,186 | 489,500 |
| 2024/03/15 | 1,197 | 1,213 | 1,190 | 1,191 | 397,600 |
| 2024/03/14 | 1,200 | 1,218 | 1,196 | 1,201 | 303,200 |
| 2024/03/13 | 1,217 | 1,228 | 1,185 | 1,199 | 435,400 |
| 2024/03/12 | 1,182 | 1,196 | 1,170 | 1,189 | 435,900 |
| 2024/03/11 | 1,225 | 1,235 | 1,183 | 1,195 | 638,800 |
| 2024/03/08 | 1,204 | 1,239 | 1,192 | 1,226 | 882,600 |
| 2024/03/07 | 1,190 | 1,222 | 1,188 | 1,199 | 699,200 |
| 2024/03/06 | 1,179 | 1,189 | 1,174 | 1,178 | 493,000 |
| 2024/03/05 | 1,167 | 1,186 | 1,160 | 1,172 | 439,100 |
| 2024/03/04 | 1,182 | 1,187 | 1,161 | 1,163 | 600,800 |
| 2024/03/01 | 1,157 | 1,177 | 1,152 | 1,176 | 457,300 |
| 2024/02/29 | 1,131 | 1,160 | 1,130 | 1,148 | 916,600 |
| 2024/02/28 | 1,111 | 1,141 | 1,110 | 1,120 | 443,000 |
| 2024/02/27 | 1,090 | 1,121 | 1,085 | 1,100 | 512,700 |
| 2024/02/26 | 1,095 | 1,099 | 1,070 | 1,083 | 496,400 |
| 2024/02/22 | 1,027 | 1,114 | 1,023 | 1,089 | 1,393,400 |
| 2024/02/21 | 1,015 | 1,031 | 1,013 | 1,024 | 358,900 |
| 2024/02/20 | 1,026 | 1,033 | 1,011 | 1,015 | 394,800 |
| 2024/02/19 | 1,002 | 1,027 | 1,002 | 1,026 | 351,300 |
| 2024/02/16 | 1,004 | 1,014 | 998 | 1,002 | 356,700 |
| 2024/02/15 | 1,010 | 1,010 | 991 | 994 | 353,200 |
| 2024/02/14 | 1,010 | 1,010 | 996 | 1,003 | 394,600 |
| 2024/02/13 | 1,012 | 1,016 | 1,003 | 1,010 | 310,500 |
| 2024/02/09 | 1,018 | 1,022 | 1,000 | 1,008 | 371,600 |
| 2024/02/08 | 1,015 | 1,020 | 1,002 | 1,011 | 295,400 |
| 2024/02/07 | 1,004 | 1,020 | 1,000 | 1,017 | 261,600 |
| 2024/02/06 | 1,015 | 1,016 | 1,005 | 1,005 | 279,100 |
| 2024/02/05 | 1,020 | 1,031 | 1,010 | 1,019 | 287,900 |
| 2024/02/02 | 1,015 | 1,019 | 1,003 | 1,007 | 444,100 |
| 2024/02/01 | 1,030 | 1,032 | 1,008 | 1,024 | 446,100 |
| 2024/01/31 | 1,038 | 1,048 | 1,027 | 1,046 | 353,600 |
| 2024/01/30 | 1,040 | 1,045 | 1,034 | 1,039 | 244,000 |
| 2024/01/29 | 1,039 | 1,048 | 1,036 | 1,040 | 215,700 |
| 2024/01/26 | 1,040 | 1,055 | 1,032 | 1,039 | 309,900 |
| 2024/01/25 | 1,047 | 1,051 | 1,040 | 1,045 | 332,100 |
| 2024/01/24 | 1,019 | 1,042 | 1,017 | 1,040 | 413,200 |
| 2024/01/23 | 1,023 | 1,030 | 1,017 | 1,021 | 181,600 |
| 2024/01/22 | 1,019 | 1,025 | 1,012 | 1,023 | 221,700 |
| 2024/01/19 | 1,023 | 1,023 | 1,008 | 1,010 | 195,400 |
| 2024/01/18 | 1,020 | 1,023 | 1,010 | 1,020 | 272,700 |
| 2024/01/17 | 1,020 | 1,031 | 1,020 | 1,020 | 222,600 |
| 2024/01/16 | 1,035 | 1,035 | 1,016 | 1,019 | 181,100 |
| 2024/01/15 | 1,019 | 1,035 | 1,019 | 1,031 | 223,200 |
| 2024/01/12 | 1,032 | 1,034 | 1,013 | 1,014 | 345,200 |
| 2024/01/11 | 1,020 | 1,040 | 1,018 | 1,030 | 374,000 |
| 2024/01/10 | 1,015 | 1,022 | 1,008 | 1,010 | 349,000 |
| 2024/01/09 | 1,016 | 1,021 | 1,007 | 1,017 | 236,900 |
| 2024/01/05 | 1,000 | 1,013 | 997 | 1,012 | 378,200 |
| 2024/01/04 | 990 | 990 | 971 | 988 | 342,300 |
| 2023/12/29 | 998 | 1,008 | 988 | 994 | 271,400 |
| 2023/12/28 | 1,001 | 1,004 | 996 | 999 | 196,700 |
| 2023/12/27 | 1,001 | 1,006 | 995 | 1,006 | 327,600 |
| 2023/12/26 | 1,004 | 1,006 | 988 | 998 | 279,500 |
| 2023/12/25 | 1,001 | 1,007 | 998 | 1,000 | 224,000 |
| 2023/12/22 | 981 | 997 | 978 | 996 | 400,600 |
| 2023/12/21 | 971 | 976 | 965 | 967 | 239,900 |
| 2023/12/20 | 969 | 987 | 967 | 976 | 326,900 |
| 2023/12/19 | 982 | 986 | 967 | 978 | 376,000 |
| 2023/12/18 | 977 | 986 | 965 | 982 | 328,000 |
| 2023/12/15 | 990 | 993 | 979 | 985 | 385,100 |
| 2023/12/14 | 1,009 | 1,017 | 986 | 989 | 355,500 |
| 2023/12/13 | 1,003 | 1,019 | 1,003 | 1,013 | 325,000 |
| 2023/12/12 | 995 | 1,006 | 985 | 1,001 | 426,800 |
| 2023/12/11 | 992 | 1,010 | 980 | 994 | 417,400 |
| 2023/12/08 | 1,000 | 1,006 | 986 | 993 | 559,800 |
| 2023/12/07 | 966 | 987 | 963 | 985 | 312,200 |
| 2023/12/06 | 959 | 975 | 959 | 974 | 261,100 |
| 2023/12/05 | 967 | 973 | 958 | 958 | 211,400 |
| 2023/12/04 | 962 | 973 | 955 | 967 | 227,300 |
| 2023/12/01 | 965 | 970 | 958 | 966 | 262,900 |
| 2023/11/30 | 955 | 964 | 954 | 958 | 366,400 |
| 2023/11/29 | 978 | 984 | 956 | 956 | 306,900 |
| 2023/11/28 | 980 | 991 | 975 | 982 | 244,500 |
| 2023/11/27 | 980 | 984 | 971 | 981 | 154,000 |
| 2023/11/24 | 980 | 983 | 972 | 980 | 218,100 |
| 2023/11/22 | 962 | 977 | 961 | 974 | 230,300 |
| 2023/11/21 | 950 | 974 | 949 | 964 | 476,800 |
| 2023/11/20 | 951 | 969 | 946 | 950 | 385,400 |
| 2023/11/17 | 931 | 950 | 925 | 949 | 357,600 |
| 2023/11/16 | 954 | 965 | 941 | 941 | 366,900 |
| 2023/11/15 | 981 | 981 | 947 | 957 | 434,800 |
| 2023/11/14 | 981 | 982 | 955 | 968 | 355,300 |
| 2023/11/13 | 980 | 989 | 956 | 966 | 402,400 |
| 2023/11/10 | 981 | 987 | 970 | 985 | 381,800 |
| 2023/11/09 | 969 | 983 | 954 | 977 | 573,800 |
| 2023/11/08 | 1,025 | 1,025 | 963 | 976 | 943,700 |
| 2023/11/07 | 1,040 | 1,050 | 1,027 | 1,029 | 422,400 |
| 2023/11/06 | 1,065 | 1,066 | 1,042 | 1,042 | 425,500 |
| 2023/11/02 | 1,075 | 1,079 | 1,042 | 1,059 | 372,900 |
| 2023/11/01 | 1,046 | 1,063 | 1,040 | 1,060 | 557,400 |
| 2023/10/31 | 1,030 | 1,043 | 1,003 | 1,034 | 631,400 |
| 2023/10/30 | 1,010 | 1,028 | 1,002 | 1,007 | 490,900 |
| 2023/10/27 | 1,000 | 1,019 | 992 | 1,019 | 506,900 |
| 2023/10/26 | 997 | 1,003 | 983 | 991 | 297,800 |
| 2023/10/25 | 985 | 1,004 | 977 | 995 | 381,900 |
| 2023/10/24 | 991 | 991 | 961 | 983 | 491,500 |
| 2023/10/23 | 992 | 1,004 | 990 | 991 | 243,200 |
| 2023/10/20 | 996 | 1,012 | 990 | 992 | 247,100 |
| 2023/10/19 | 998 | 1,006 | 996 | 999 | 176,300 |
| 2023/10/18 | 995 | 1,014 | 994 | 1,003 | 428,000 |
| 2023/10/17 | 988 | 995 | 979 | 987 | 213,100 |
| 2023/10/16 | 978 | 990 | 968 | 982 | 264,800 |
| 2023/10/13 | 990 | 1,005 | 984 | 986 | 356,300 |
| 2023/10/12 | 995 | 1,003 | 990 | 1,001 | 291,300 |
| 2023/10/11 | 995 | 998 | 982 | 989 | 316,600 |
| 2023/10/10 | 980 | 997 | 970 | 993 | 423,800 |
| 2023/10/06 | 958 | 976 | 951 | 969 | 281,400 |
| 2023/10/05 | 929 | 962 | 929 | 958 | 350,500 |
| 2023/10/04 | 940 | 944 | 920 | 926 | 618,500 |
| 2023/10/03 | 971 | 973 | 951 | 951 | 455,900 |
| 2023/10/02 | 979 | 1,003 | 977 | 977 | 538,200 |
| 2023/09/29 | 989 | 993 | 961 | 968 | 548,200 |
| 2023/09/28 | 997 | 1,005 | 988 | 992 | 397,700 |
| 2023/09/27 | 1,000 | 1,018 | 991 | 1,015 | 598,100 |
| 2023/09/26 | 996 | 1,013 | 994 | 1,006 | 374,700 |
| 2023/09/25 | 1,017 | 1,017 | 996 | 1,000 | 428,000 |
| 2023/09/22 | 1,000 | 1,030 | 992 | 1,023 | 570,800 |
| 2023/09/21 | 1,018 | 1,029 | 1,008 | 1,008 | 377,900 |
| 2023/09/20 | 1,028 | 1,030 | 1,003 | 1,009 | 481,100 |
| 2023/09/19 | 996 | 1,024 | 996 | 1,024 | 440,500 |
| 2023/09/15 | 1,020 | 1,023 | 994 | 1,000 | 923,900 |
| 2023/09/14 | 1,007 | 1,012 | 999 | 1,009 | 371,400 |
| 2023/09/13 | 993 | 1,004 | 991 | 997 | 529,900 |
| 2023/09/12 | 993 | 997 | 978 | 993 | 383,800 |
| 2023/09/11 | 959 | 992 | 959 | 992 | 616,500 |
| 2023/09/08 | 949 | 960 | 947 | 949 | 592,100 |
| 2023/09/07 | 962 | 968 | 957 | 962 | 351,900 |
| 2023/09/06 | 943 | 964 | 943 | 964 | 336,600 |
| 2023/09/05 | 955 | 955 | 936 | 946 | 380,400 |
| 2023/09/04 | 935 | 946 | 930 | 946 | 317,500 |
| 2023/09/01 | 921 | 934 | 920 | 930 | 410,800 |
| 2023/08/31 | 915 | 924 | 912 | 918 | 349,400 |
| 2023/08/30 | 899 | 919 | 898 | 917 | 426,000 |
| 2023/08/29 | 902 | 903 | 888 | 898 | 413,400 |
| 2023/08/28 | 891 | 901 | 887 | 901 | 270,200 |
| 2023/08/25 | 884 | 886 | 878 | 883 | 227,300 |
| 2023/08/24 | 875 | 888 | 874 | 885 | 217,700 |
| 2023/08/23 | 870 | 877 | 868 | 875 | 154,400 |
| 2023/08/22 | 869 | 881 | 868 | 881 | 211,300 |
| 2023/08/21 | 873 | 875 | 867 | 867 | 198,200 |
| 2023/08/18 | 885 | 885 | 871 | 873 | 232,200 |
| 2023/08/17 | 869 | 888 | 866 | 887 | 316,500 |
| 2023/08/16 | 885 | 885 | 875 | 877 | 322,600 |
| 2023/08/15 | 887 | 896 | 884 | 895 | 196,600 |
| 2023/08/14 | 895 | 900 | 886 | 889 | 279,800 |
| 2023/08/10 | 879 | 887 | 872 | 885 | 324,200 |
| 2023/08/09 | 895 | 896 | 876 | 881 | 287,900 |
| 2023/08/08 | 890 | 894 | 886 | 889 | 329,800 |
| 2023/08/07 | 874 | 885 | 868 | 883 | 316,300 |
| 2023/08/04 | 869 | 886 | 867 | 879 | 603,300 |
| 2023/08/03 | 871 | 876 | 863 | 866 | 653,900 |
| 2023/08/02 | 894 | 896 | 869 | 878 | 985,800 |
| 2023/08/01 | 914 | 916 | 894 | 896 | 728,000 |
| 2023/07/31 | 922 | 933 | 907 | 920 | 790,300 |
| 2023/07/28 | 874 | 903 | 868 | 902 | 857,800 |
| 2023/07/27 | 862 | 871 | 859 | 871 | 333,200 |
| 2023/07/26 | 857 | 863 | 854 | 859 | 181,300 |
| 2023/07/25 | 854 | 860 | 850 | 859 | 343,500 |
| 2023/07/24 | 855 | 858 | 847 | 849 | 352,500 |
| 2023/07/21 | 870 | 871 | 857 | 859 | 339,700 |
| 2023/07/20 | 869 | 873 | 862 | 862 | 277,000 |
| 2023/07/19 | 870 | 872 | 858 | 863 | 381,900 |
| 2023/07/18 | 843 | 867 | 843 | 857 | 330,000 |
| 2023/07/14 | 854 | 855 | 840 | 843 | 294,400 |
| 2023/07/13 | 855 | 859 | 847 | 850 | 375,600 |
| 2023/07/12 | 861 | 863 | 850 | 855 | 362,400 |
| 2023/07/11 | 859 | 861 | 852 | 855 | 345,200 |
| 2023/07/10 | 860 | 866 | 851 | 855 | 709,200 |
| 2023/07/07 | 835 | 855 | 832 | 848 | 463,900 |
| 2023/07/06 | 848 | 851 | 838 | 839 | 382,600 |
| 2023/07/05 | 847 | 855 | 835 | 846 | 738,300 |
| 2023/07/04 | 815 | 842 | 815 | 842 | 673,700 |