山口フィナンシャルグループ(8418)の株価時系列情報
山口フィナンシャルグループ(8418)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,266 | 1,281 | 1,264 | 1,273 | 477,000 |
| 2016/12/29 | 1,280 | 1,287 | 1,271 | 1,275 | 500,000 |
| 2016/12/28 | 1,290 | 1,293 | 1,283 | 1,290 | 421,000 |
| 2016/12/27 | 1,287 | 1,296 | 1,277 | 1,286 | 323,000 |
| 2016/12/26 | 1,305 | 1,305 | 1,281 | 1,284 | 283,000 |
| 2016/12/22 | 1,298 | 1,302 | 1,288 | 1,296 | 420,000 |
| 2016/12/21 | 1,317 | 1,317 | 1,292 | 1,299 | 726,000 |
| 2016/12/20 | 1,308 | 1,316 | 1,298 | 1,309 | 484,000 |
| 2016/12/19 | 1,315 | 1,316 | 1,306 | 1,310 | 452,000 |
| 2016/12/16 | 1,311 | 1,329 | 1,311 | 1,315 | 1,211,000 |
| 2016/12/15 | 1,293 | 1,303 | 1,282 | 1,296 | 774,000 |
| 2016/12/14 | 1,298 | 1,298 | 1,273 | 1,284 | 469,000 |
| 2016/12/13 | 1,281 | 1,294 | 1,274 | 1,289 | 823,000 |
| 2016/12/12 | 1,290 | 1,310 | 1,284 | 1,293 | 2,053,000 |
| 2016/12/09 | 1,276 | 1,287 | 1,264 | 1,278 | 1,262,000 |
| 2016/12/08 | 1,260 | 1,276 | 1,252 | 1,275 | 1,144,000 |
| 2016/12/07 | 1,213 | 1,249 | 1,213 | 1,247 | 1,008,000 |
| 2016/12/06 | 1,211 | 1,233 | 1,197 | 1,210 | 1,308,000 |
| 2016/12/05 | 1,195 | 1,219 | 1,195 | 1,206 | 833,000 |
| 2016/12/02 | 1,194 | 1,233 | 1,194 | 1,218 | 1,136,000 |
| 2016/12/01 | 1,201 | 1,214 | 1,190 | 1,198 | 977,000 |
| 2016/11/30 | 1,188 | 1,193 | 1,176 | 1,190 | 1,974,000 |
| 2016/11/29 | 1,186 | 1,194 | 1,174 | 1,188 | 1,355,000 |
| 2016/11/28 | 1,182 | 1,209 | 1,177 | 1,203 | 957,000 |
| 2016/11/25 | 1,212 | 1,212 | 1,184 | 1,198 | 880,000 |
| 2016/11/24 | 1,225 | 1,225 | 1,190 | 1,204 | 787,000 |
| 2016/11/22 | 1,209 | 1,217 | 1,203 | 1,212 | 677,000 |
| 2016/11/21 | 1,192 | 1,215 | 1,189 | 1,207 | 898,000 |
| 2016/11/18 | 1,194 | 1,200 | 1,179 | 1,184 | 888,000 |
| 2016/11/17 | 1,154 | 1,174 | 1,150 | 1,172 | 1,357,000 |
| 2016/11/16 | 1,147 | 1,177 | 1,138 | 1,176 | 1,498,000 |
| 2016/11/15 | 1,152 | 1,162 | 1,126 | 1,135 | 1,364,000 |
| 2016/11/14 | 1,150 | 1,155 | 1,115 | 1,140 | 2,343,000 |
| 2016/11/11 | 1,187 | 1,207 | 1,164 | 1,179 | 1,244,000 |
| 2016/11/10 | 1,177 | 1,189 | 1,156 | 1,175 | 965,000 |
| 2016/11/09 | 1,152 | 1,167 | 1,095 | 1,105 | 1,551,000 |
| 2016/11/08 | 1,149 | 1,160 | 1,143 | 1,148 | 1,209,000 |
| 2016/11/07 | 1,151 | 1,160 | 1,145 | 1,149 | 693,000 |
| 2016/11/04 | 1,136 | 1,141 | 1,119 | 1,132 | 862,000 |
| 2016/11/02 | 1,148 | 1,148 | 1,132 | 1,139 | 724,000 |
| 2016/11/01 | 1,161 | 1,161 | 1,142 | 1,159 | 650,000 |
| 2016/10/31 | 1,160 | 1,162 | 1,140 | 1,158 | 922,000 |
| 2016/10/28 | 1,151 | 1,165 | 1,147 | 1,161 | 825,000 |
| 2016/10/27 | 1,134 | 1,138 | 1,128 | 1,134 | 529,000 |
| 2016/10/26 | 1,124 | 1,127 | 1,114 | 1,127 | 470,000 |
| 2016/10/25 | 1,126 | 1,138 | 1,121 | 1,127 | 529,000 |
| 2016/10/24 | 1,122 | 1,125 | 1,108 | 1,120 | 678,000 |
| 2016/10/21 | 1,105 | 1,122 | 1,100 | 1,118 | 1,210,000 |
| 2016/10/20 | 1,084 | 1,105 | 1,081 | 1,105 | 677,000 |
| 2016/10/19 | 1,080 | 1,084 | 1,074 | 1,082 | 472,000 |
| 2016/10/18 | 1,073 | 1,085 | 1,073 | 1,080 | 347,000 |
| 2016/10/17 | 1,084 | 1,095 | 1,074 | 1,078 | 436,000 |
| 2016/10/14 | 1,064 | 1,082 | 1,064 | 1,080 | 616,000 |
| 2016/10/13 | 1,089 | 1,091 | 1,070 | 1,073 | 483,000 |
| 2016/10/12 | 1,079 | 1,093 | 1,075 | 1,080 | 458,000 |
| 2016/10/11 | 1,080 | 1,103 | 1,080 | 1,086 | 480,000 |
| 2016/10/07 | 1,095 | 1,100 | 1,073 | 1,082 | 658,000 |
| 2016/10/06 | 1,097 | 1,114 | 1,091 | 1,097 | 817,000 |
| 2016/10/05 | 1,092 | 1,095 | 1,069 | 1,082 | 1,266,000 |
| 2016/10/04 | 1,083 | 1,096 | 1,083 | 1,091 | 622,000 |
| 2016/10/03 | 1,086 | 1,093 | 1,071 | 1,076 | 558,000 |
| 2016/09/30 | 1,090 | 1,092 | 1,065 | 1,073 | 928,000 |
| 2016/09/29 | 1,104 | 1,116 | 1,092 | 1,107 | 617,000 |
| 2016/09/28 | 1,105 | 1,116 | 1,079 | 1,088 | 906,000 |
| 2016/09/27 | 1,127 | 1,127 | 1,077 | 1,122 | 1,362,000 |
| 2016/09/26 | 1,131 | 1,160 | 1,125 | 1,129 | 1,563,000 |
| 2016/09/23 | 1,133 | 1,133 | 1,115 | 1,123 | 1,000,000 |
| 2016/09/21 | 1,077 | 1,140 | 1,054 | 1,134 | 1,776,000 |
| 2016/09/20 | 1,070 | 1,090 | 1,059 | 1,068 | 930,000 |
| 2016/09/16 | 1,048 | 1,080 | 1,042 | 1,074 | 993,000 |
| 2016/09/15 | 1,043 | 1,050 | 1,032 | 1,041 | 967,000 |
| 2016/09/14 | 1,055 | 1,063 | 1,037 | 1,058 | 1,222,000 |
| 2016/09/13 | 1,063 | 1,074 | 1,053 | 1,065 | 765,000 |
| 2016/09/12 | 1,084 | 1,095 | 1,066 | 1,080 | 990,000 |
| 2016/09/09 | 1,084 | 1,099 | 1,081 | 1,090 | 626,000 |
| 2016/09/08 | 1,095 | 1,099 | 1,082 | 1,090 | 656,000 |
| 2016/09/07 | 1,100 | 1,100 | 1,068 | 1,093 | 614,000 |
| 2016/09/06 | 1,109 | 1,116 | 1,095 | 1,105 | 686,000 |
| 2016/09/05 | 1,110 | 1,120 | 1,097 | 1,098 | 519,000 |
| 2016/09/02 | 1,103 | 1,105 | 1,087 | 1,102 | 920,000 |
| 2016/09/01 | 1,091 | 1,109 | 1,087 | 1,101 | 1,103,000 |
| 2016/08/31 | 1,078 | 1,092 | 1,073 | 1,092 | 1,446,000 |
| 2016/08/30 | 1,029 | 1,064 | 1,029 | 1,057 | 1,147,000 |
| 2016/08/29 | 1,029 | 1,039 | 1,020 | 1,026 | 888,000 |
| 2016/08/26 | 1,014 | 1,023 | 1,004 | 1,004 | 803,000 |
| 2016/08/25 | 1,004 | 1,015 | 998 | 1,012 | 479,000 |
| 2016/08/24 | 995 | 1,009 | 995 | 1,005 | 423,000 |
| 2016/08/23 | 1,013 | 1,020 | 992 | 1,000 | 495,000 |
| 2016/08/22 | 1,020 | 1,022 | 1,005 | 1,022 | 299,000 |
| 2016/08/19 | 1,018 | 1,026 | 1,012 | 1,020 | 412,000 |
| 2016/08/18 | 1,023 | 1,045 | 1,013 | 1,015 | 599,000 |
| 2016/08/17 | 1,000 | 1,027 | 994 | 1,023 | 812,000 |
| 2016/08/16 | 1,017 | 1,030 | 1,008 | 1,009 | 620,000 |
| 2016/08/15 | 1,023 | 1,041 | 1,015 | 1,018 | 344,000 |
| 2016/08/12 | 1,045 | 1,045 | 1,010 | 1,023 | 609,000 |
| 2016/08/10 | 1,014 | 1,037 | 1,003 | 1,037 | 746,000 |
| 2016/08/09 | 1,026 | 1,038 | 1,022 | 1,027 | 891,000 |
| 2016/08/08 | 1,013 | 1,034 | 1,010 | 1,030 | 888,000 |
| 2016/08/05 | 997 | 1,008 | 994 | 998 | 532,000 |
| 2016/08/04 | 999 | 1,016 | 985 | 1,008 | 1,448,000 |
| 2016/08/03 | 1,000 | 1,000 | 968 | 970 | 1,420,000 |
| 2016/08/02 | 1,022 | 1,028 | 992 | 996 | 1,400,000 |
| 2016/08/01 | 1,018 | 1,046 | 993 | 1,042 | 1,527,000 |
| 2016/07/29 | 965 | 1,023 | 951 | 1,020 | 1,655,000 |
| 2016/07/28 | 971 | 977 | 958 | 965 | 825,000 |
| 2016/07/27 | 980 | 992 | 968 | 979 | 1,097,000 |
| 2016/07/26 | 970 | 977 | 960 | 965 | 832,000 |
| 2016/07/25 | 974 | 987 | 967 | 970 | 521,000 |
| 2016/07/22 | 988 | 1,000 | 967 | 974 | 1,047,000 |
| 2016/07/21 | 1,006 | 1,016 | 995 | 1,006 | 835,000 |
| 2016/07/20 | 1,009 | 1,014 | 982 | 993 | 1,070,000 |
| 2016/07/19 | 1,023 | 1,027 | 995 | 1,010 | 703,000 |
| 2016/07/15 | 1,003 | 1,020 | 994 | 1,000 | 2,074,000 |
| 2016/07/14 | 994 | 999 | 975 | 995 | 1,118,000 |
| 2016/07/13 | 991 | 1,001 | 981 | 986 | 1,079,000 |
| 2016/07/12 | 958 | 986 | 955 | 977 | 1,047,000 |
| 2016/07/11 | 917 | 952 | 917 | 943 | 846,000 |
| 2016/07/08 | 920 | 927 | 905 | 907 | 829,000 |
| 2016/07/07 | 915 | 938 | 915 | 919 | 649,000 |
| 2016/07/06 | 935 | 936 | 915 | 925 | 828,000 |
| 2016/07/05 | 961 | 967 | 945 | 950 | 649,000 |
| 2016/07/04 | 962 | 976 | 955 | 969 | 839,000 |
| 2016/07/01 | 970 | 981 | 961 | 964 | 642,000 |
| 2016/06/30 | 978 | 986 | 963 | 965 | 865,000 |
| 2016/06/29 | 950 | 967 | 942 | 959 | 644,000 |
| 2016/06/28 | 943 | 957 | 923 | 943 | 1,000,000 |
| 2016/06/27 | 952 | 954 | 937 | 945 | 752,000 |
| 2016/06/24 | 1,003 | 1,011 | 919 | 938 | 1,552,000 |
| 2016/06/23 | 987 | 1,007 | 980 | 999 | 715,000 |
| 2016/06/22 | 991 | 991 | 980 | 984 | 565,000 |
| 2016/06/21 | 994 | 1,002 | 979 | 998 | 833,000 |
| 2016/06/20 | 1,003 | 1,017 | 997 | 1,012 | 683,000 |
| 2016/06/17 | 993 | 998 | 985 | 990 | 824,000 |
| 2016/06/16 | 1,014 | 1,022 | 970 | 978 | 1,200,000 |
| 2016/06/15 | 991 | 1,009 | 986 | 999 | 854,000 |
| 2016/06/14 | 993 | 1,000 | 984 | 997 | 853,000 |
| 2016/06/13 | 1,010 | 1,012 | 996 | 997 | 982,000 |
| 2016/06/10 | 1,030 | 1,030 | 1,011 | 1,020 | 759,000 |
| 2016/06/09 | 1,049 | 1,051 | 1,027 | 1,031 | 708,000 |
| 2016/06/08 | 1,058 | 1,058 | 1,045 | 1,057 | 441,000 |
| 2016/06/07 | 1,051 | 1,065 | 1,051 | 1,058 | 544,000 |
| 2016/06/06 | 1,046 | 1,053 | 1,026 | 1,051 | 944,000 |
| 2016/06/03 | 1,056 | 1,068 | 1,053 | 1,060 | 769,000 |
| 2016/06/02 | 1,072 | 1,083 | 1,054 | 1,056 | 1,090,000 |
| 2016/06/01 | 1,080 | 1,106 | 1,062 | 1,086 | 1,487,000 |
| 2016/05/31 | 1,099 | 1,111 | 1,077 | 1,082 | 4,905,000 |
| 2016/05/30 | 1,111 | 1,111 | 1,092 | 1,104 | 939,000 |
| 2016/05/27 | 1,100 | 1,105 | 1,088 | 1,099 | 782,000 |
| 2016/05/26 | 1,126 | 1,134 | 1,091 | 1,091 | 1,612,000 |
| 2016/05/25 | 1,130 | 1,132 | 1,109 | 1,114 | 714,000 |
| 2016/05/24 | 1,117 | 1,121 | 1,104 | 1,110 | 768,000 |
| 2016/05/23 | 1,110 | 1,125 | 1,100 | 1,122 | 1,320,000 |
| 2016/05/20 | 1,087 | 1,113 | 1,078 | 1,110 | 1,835,000 |
| 2016/05/19 | 1,115 | 1,115 | 1,077 | 1,089 | 1,572,000 |
| 2016/05/18 | 1,071 | 1,105 | 1,052 | 1,099 | 1,990,000 |
| 2016/05/17 | 1,079 | 1,093 | 1,062 | 1,080 | 1,050,000 |
| 2016/05/16 | 1,037 | 1,079 | 1,035 | 1,068 | 2,030,000 |
| 2016/05/13 | 1,035 | 1,038 | 1,018 | 1,024 | 1,000,000 |
| 2016/05/12 | 1,036 | 1,044 | 1,028 | 1,035 | 1,161,000 |
| 2016/05/11 | 1,061 | 1,070 | 1,043 | 1,045 | 999,000 |
| 2016/05/10 | 1,025 | 1,071 | 1,016 | 1,062 | 1,632,000 |
| 2016/05/09 | 1,022 | 1,044 | 1,011 | 1,021 | 1,276,000 |
| 2016/05/06 | 997 | 1,015 | 990 | 1,006 | 893,000 |
| 2016/05/02 | 1,005 | 1,014 | 980 | 997 | 1,856,000 |
| 2016/04/28 | 1,100 | 1,112 | 1,023 | 1,025 | 2,102,000 |
| 2016/04/27 | 1,084 | 1,100 | 1,081 | 1,096 | 1,120,000 |
| 2016/04/26 | 1,096 | 1,096 | 1,067 | 1,078 | 956,000 |
| 2016/04/25 | 1,079 | 1,104 | 1,065 | 1,097 | 1,206,000 |
| 2016/04/22 | 1,050 | 1,090 | 1,047 | 1,076 | 2,032,000 |
| 2016/04/21 | 1,051 | 1,060 | 1,041 | 1,054 | 1,147,000 |
| 2016/04/20 | 1,035 | 1,051 | 1,027 | 1,035 | 906,000 |
| 2016/04/19 | 1,014 | 1,035 | 1,007 | 1,034 | 1,212,000 |
| 2016/04/18 | 994 | 1,001 | 977 | 986 | 978,000 |
| 2016/04/15 | 1,018 | 1,032 | 1,009 | 1,014 | 1,359,000 |
| 2016/04/14 | 1,012 | 1,036 | 1,006 | 1,028 | 1,890,000 |
| 2016/04/13 | 980 | 1,006 | 972 | 1,003 | 1,153,000 |
| 2016/04/12 | 934 | 974 | 934 | 970 | 1,389,000 |
| 2016/04/11 | 941 | 944 | 927 | 934 | 924,000 |
| 2016/04/08 | 936 | 968 | 920 | 956 | 1,510,000 |
| 2016/04/07 | 947 | 965 | 935 | 949 | 869,000 |
| 2016/04/06 | 958 | 967 | 945 | 952 | 1,314,000 |
| 2016/04/05 | 984 | 992 | 958 | 960 | 1,312,000 |
| 2016/04/04 | 983 | 1,009 | 979 | 993 | 1,222,000 |
| 2016/04/01 | 1,018 | 1,023 | 985 | 987 | 1,743,000 |
| 2016/03/31 | 1,023 | 1,043 | 1,020 | 1,023 | 1,009,000 |
| 2016/03/30 | 1,043 | 1,048 | 1,011 | 1,015 | 1,037,000 |
| 2016/03/29 | 1,043 | 1,052 | 1,034 | 1,049 | 893,000 |
| 2016/03/28 | 1,038 | 1,055 | 1,035 | 1,052 | 940,000 |
| 2016/03/25 | 1,028 | 1,037 | 1,002 | 1,030 | 1,453,000 |
| 2016/03/24 | 1,048 | 1,053 | 1,029 | 1,029 | 1,152,000 |
| 2016/03/23 | 1,072 | 1,078 | 1,050 | 1,054 | 882,000 |
| 2016/03/22 | 1,056 | 1,074 | 1,046 | 1,060 | 939,000 |
| 2016/03/18 | 1,040 | 1,057 | 1,034 | 1,056 | 1,499,000 |
| 2016/03/17 | 1,045 | 1,070 | 1,040 | 1,046 | 975,000 |
| 2016/03/16 | 1,061 | 1,063 | 1,038 | 1,047 | 1,342,000 |
| 2016/03/15 | 1,071 | 1,085 | 1,061 | 1,079 | 1,311,000 |
| 2016/03/14 | 1,066 | 1,088 | 1,059 | 1,074 | 1,270,000 |
| 2016/03/11 | 1,032 | 1,062 | 1,031 | 1,060 | 1,600,000 |
| 2016/03/10 | 1,039 | 1,048 | 1,031 | 1,042 | 1,456,000 |
| 2016/03/09 | 1,059 | 1,060 | 1,035 | 1,038 | 1,188,000 |
| 2016/03/08 | 1,084 | 1,091 | 1,058 | 1,072 | 1,537,000 |
| 2016/03/07 | 1,094 | 1,105 | 1,086 | 1,098 | 1,528,000 |
| 2016/03/04 | 1,064 | 1,081 | 1,059 | 1,077 | 2,166,000 |
| 2016/03/03 | 1,039 | 1,091 | 1,039 | 1,076 | 2,362,000 |
| 2016/03/02 | 1,039 | 1,040 | 1,013 | 1,037 | 2,578,000 |
| 2016/03/01 | 1,043 | 1,057 | 1,020 | 1,027 | 1,939,000 |
| 2016/02/29 | 1,075 | 1,094 | 1,063 | 1,063 | 1,115,000 |
| 2016/02/26 | 1,075 | 1,087 | 1,061 | 1,066 | 590,000 |
| 2016/02/25 | 1,063 | 1,084 | 1,058 | 1,077 | 1,152,000 |
| 2016/02/24 | 1,042 | 1,078 | 1,042 | 1,063 | 1,056,000 |
| 2016/02/23 | 1,058 | 1,073 | 1,052 | 1,056 | 1,214,000 |
| 2016/02/22 | 1,045 | 1,061 | 1,034 | 1,050 | 898,000 |
| 2016/02/19 | 1,068 | 1,070 | 1,048 | 1,054 | 843,000 |
| 2016/02/18 | 1,079 | 1,090 | 1,068 | 1,077 | 1,294,000 |
| 2016/02/17 | 1,057 | 1,082 | 1,047 | 1,063 | 2,123,000 |
| 2016/02/16 | 1,040 | 1,082 | 1,040 | 1,059 | 1,436,000 |
| 2016/02/15 | 1,039 | 1,065 | 1,028 | 1,055 | 2,685,000 |
| 2016/02/12 | 1,003 | 1,038 | 1,000 | 1,009 | 3,312,000 |
| 2016/02/10 | 1,065 | 1,068 | 1,023 | 1,033 | 2,051,000 |
| 2016/02/09 | 1,089 | 1,093 | 1,054 | 1,065 | 2,161,000 |
| 2016/02/08 | 1,102 | 1,126 | 1,092 | 1,115 | 1,419,000 |
| 2016/02/05 | 1,124 | 1,146 | 1,110 | 1,127 | 1,411,000 |
| 2016/02/04 | 1,146 | 1,174 | 1,137 | 1,140 | 1,788,000 |
| 2016/02/03 | 1,197 | 1,197 | 1,149 | 1,159 | 2,053,000 |
| 2016/02/02 | 1,206 | 1,235 | 1,202 | 1,205 | 1,853,000 |
| 2016/02/01 | 1,278 | 1,278 | 1,220 | 1,230 | 2,129,000 |
| 2016/01/29 | 1,296 | 1,321 | 1,237 | 1,292 | 1,345,000 |
| 2016/01/28 | 1,284 | 1,314 | 1,280 | 1,286 | 719,000 |
| 2016/01/27 | 1,273 | 1,300 | 1,273 | 1,300 | 1,016,000 |
| 2016/01/26 | 1,267 | 1,270 | 1,243 | 1,256 | 876,000 |
| 2016/01/25 | 1,297 | 1,297 | 1,273 | 1,287 | 799,000 |
| 2016/01/22 | 1,270 | 1,294 | 1,259 | 1,292 | 1,091,000 |
| 2016/01/21 | 1,270 | 1,290 | 1,240 | 1,240 | 1,091,000 |
| 2016/01/20 | 1,310 | 1,317 | 1,277 | 1,279 | 1,108,000 |
| 2016/01/19 | 1,335 | 1,344 | 1,309 | 1,324 | 741,000 |
| 2016/01/18 | 1,326 | 1,339 | 1,314 | 1,335 | 1,150,000 |
| 2016/01/15 | 1,355 | 1,357 | 1,338 | 1,355 | 1,840,000 |
| 2016/01/14 | 1,311 | 1,341 | 1,295 | 1,334 | 1,333,000 |
| 2016/01/13 | 1,326 | 1,345 | 1,315 | 1,341 | 929,000 |
| 2016/01/12 | 1,324 | 1,333 | 1,302 | 1,303 | 1,382,000 |
| 2016/01/08 | 1,356 | 1,369 | 1,336 | 1,337 | 885,000 |
| 2016/01/07 | 1,388 | 1,403 | 1,361 | 1,365 | 854,000 |
| 2016/01/06 | 1,413 | 1,420 | 1,370 | 1,379 | 945,000 |
| 2016/01/05 | 1,400 | 1,422 | 1,400 | 1,413 | 720,000 |
| 2016/01/04 | 1,427 | 1,437 | 1,400 | 1,407 | 715,000 |