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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,230 | 1,231 | 1,210 | 1,221 | 424,300 |
| 2025/06/12 | 1,233 | 1,241 | 1,228 | 1,233 | 314,200 |
| 2025/06/11 | 1,240 | 1,244 | 1,226 | 1,236 | 447,000 |
| 2025/06/10 | 1,258 | 1,268 | 1,236 | 1,239 | 470,900 |
| 2025/06/09 | 1,250 | 1,256 | 1,242 | 1,251 | 465,900 |
| 2025/06/06 | 1,250 | 1,264 | 1,244 | 1,246 | 459,200 |
| 2025/06/05 | 1,264 | 1,270 | 1,252 | 1,253 | 498,500 |
| 2025/06/04 | 1,267 | 1,287 | 1,264 | 1,276 | 247,900 |
| 2025/06/03 | 1,268 | 1,274 | 1,257 | 1,267 | 394,200 |
| 2025/06/02 | 1,255 | 1,273 | 1,250 | 1,273 | 332,000 |
| 2025/05/30 | 1,263 | 1,269 | 1,258 | 1,258 | 913,200 |
| 2025/05/29 | 1,274 | 1,288 | 1,267 | 1,275 | 384,500 |
| 2025/05/28 | 1,288 | 1,291 | 1,262 | 1,266 | 302,600 |
| 2025/05/27 | 1,260 | 1,270 | 1,251 | 1,270 | 339,700 |
| 2025/05/26 | 1,277 | 1,288 | 1,261 | 1,262 | 500,200 |
| 2025/05/23 | 1,279 | 1,302 | 1,277 | 1,277 | 277,800 |
| 2025/05/22 | 1,281 | 1,291 | 1,276 | 1,278 | 233,500 |
| 2025/05/21 | 1,278 | 1,305 | 1,278 | 1,296 | 364,100 |
| 2025/05/20 | 1,270 | 1,284 | 1,262 | 1,267 | 346,900 |
| 2025/05/19 | 1,260 | 1,282 | 1,250 | 1,268 | 488,900 |
| 2025/05/16 | 1,288 | 1,291 | 1,250 | 1,267 | 323,100 |
| 2025/05/15 | 1,306 | 1,310 | 1,276 | 1,288 | 344,000 |
| 2025/05/14 | 1,276 | 1,324 | 1,270 | 1,316 | 585,000 |
| 2025/05/13 | 1,310 | 1,338 | 1,234 | 1,268 | 1,394,800 |
| 2025/05/12 | 1,235 | 1,275 | 1,229 | 1,275 | 633,500 |
| 2025/05/09 | 1,203 | 1,231 | 1,202 | 1,225 | 488,200 |
| 2025/05/08 | 1,203 | 1,204 | 1,186 | 1,193 | 321,500 |
| 2025/05/07 | 1,198 | 1,211 | 1,182 | 1,205 | 354,500 |
| 2025/05/02 | 1,211 | 1,222 | 1,174 | 1,185 | 411,800 |
| 2025/05/01 | 1,265 | 1,267 | 1,215 | 1,218 | 292,600 |
| 2025/04/30 | 1,242 | 1,266 | 1,238 | 1,260 | 415,100 |
| 2025/04/28 | 1,232 | 1,243 | 1,228 | 1,235 | 326,600 |
| 2025/04/25 | 1,220 | 1,242 | 1,219 | 1,232 | 428,300 |
| 2025/04/24 | 1,220 | 1,229 | 1,207 | 1,214 | 276,500 |
| 2025/04/23 | 1,212 | 1,223 | 1,200 | 1,206 | 442,000 |
| 2025/04/22 | 1,166 | 1,185 | 1,163 | 1,185 | 183,100 |
| 2025/04/21 | 1,172 | 1,175 | 1,156 | 1,167 | 243,700 |
| 2025/04/18 | 1,174 | 1,185 | 1,165 | 1,184 | 262,000 |
| 2025/04/17 | 1,127 | 1,157 | 1,121 | 1,152 | 358,000 |
| 2025/04/16 | 1,138 | 1,146 | 1,116 | 1,129 | 285,600 |
| 2025/04/15 | 1,130 | 1,137 | 1,121 | 1,133 | 296,500 |
| 2025/04/14 | 1,104 | 1,128 | 1,091 | 1,118 | 333,900 |
| 2025/04/11 | 1,071 | 1,109 | 1,061 | 1,104 | 432,600 |
| 2025/04/10 | 1,200 | 1,201 | 1,135 | 1,143 | 600,600 |
| 2025/04/09 | 1,051 | 1,063 | 1,023 | 1,035 | 507,200 |
| 2025/04/08 | 1,059 | 1,114 | 1,052 | 1,095 | 500,200 |
| 2025/04/07 | 999 | 1,028 | 980 | 1,000 | 980,200 |
| 2025/04/04 | 1,093 | 1,105 | 1,052 | 1,100 | 1,025,900 |
| 2025/04/03 | 1,187 | 1,199 | 1,154 | 1,171 | 721,300 |
| 2025/04/02 | 1,279 | 1,281 | 1,253 | 1,261 | 253,000 |
| 2025/04/01 | 1,324 | 1,324 | 1,279 | 1,279 | 275,000 |
| 2025/03/31 | 1,301 | 1,309 | 1,273 | 1,297 | 372,600 |
| 2025/03/28 | 1,377 | 1,388 | 1,341 | 1,346 | 437,000 |
| 2025/03/27 | 1,365 | 1,392 | 1,354 | 1,392 | 612,100 |
| 2025/03/26 | 1,364 | 1,375 | 1,340 | 1,374 | 389,700 |
| 2025/03/25 | 1,366 | 1,368 | 1,349 | 1,354 | 299,800 |
| 2025/03/24 | 1,389 | 1,389 | 1,359 | 1,368 | 238,000 |
| 2025/03/21 | 1,348 | 1,399 | 1,348 | 1,392 | 389,900 |
| 2025/03/19 | 1,352 | 1,360 | 1,345 | 1,348 | 206,100 |
| 2025/03/18 | 1,318 | 1,357 | 1,318 | 1,356 | 522,100 |
| 2025/03/17 | 1,310 | 1,327 | 1,308 | 1,315 | 275,000 |
| 2025/03/14 | 1,270 | 1,299 | 1,266 | 1,293 | 557,000 |
| 2025/03/13 | 1,270 | 1,287 | 1,270 | 1,279 | 267,100 |
| 2025/03/12 | 1,265 | 1,278 | 1,263 | 1,263 | 454,100 |
| 2025/03/11 | 1,265 | 1,265 | 1,238 | 1,263 | 453,000 |
| 2025/03/10 | 1,296 | 1,296 | 1,280 | 1,282 | 286,500 |
| 2025/03/07 | 1,284 | 1,299 | 1,271 | 1,299 | 297,600 |
| 2025/03/06 | 1,279 | 1,304 | 1,279 | 1,301 | 310,700 |
| 2025/03/05 | 1,258 | 1,277 | 1,256 | 1,270 | 169,600 |
| 2025/03/04 | 1,260 | 1,269 | 1,253 | 1,265 | 248,500 |
| 2025/03/03 | 1,268 | 1,277 | 1,248 | 1,259 | 280,700 |
| 2025/02/28 | 1,270 | 1,274 | 1,248 | 1,252 | 336,500 |
| 2025/02/27 | 1,260 | 1,276 | 1,260 | 1,276 | 200,700 |
| 2025/02/26 | 1,261 | 1,263 | 1,243 | 1,258 | 282,100 |
| 2025/02/25 | 1,246 | 1,261 | 1,245 | 1,260 | 341,900 |
| 2025/02/21 | 1,258 | 1,264 | 1,249 | 1,256 | 321,100 |
| 2025/02/20 | 1,263 | 1,276 | 1,250 | 1,259 | 306,300 |
| 2025/02/19 | 1,288 | 1,306 | 1,263 | 1,263 | 374,300 |
| 2025/02/18 | 1,274 | 1,285 | 1,263 | 1,280 | 292,200 |
| 2025/02/17 | 1,267 | 1,278 | 1,265 | 1,274 | 249,600 |
| 2025/02/14 | 1,261 | 1,269 | 1,254 | 1,263 | 199,300 |
| 2025/02/13 | 1,262 | 1,265 | 1,251 | 1,260 | 355,500 |
| 2025/02/12 | 1,263 | 1,263 | 1,252 | 1,262 | 214,100 |
| 2025/02/10 | 1,265 | 1,269 | 1,252 | 1,258 | 276,200 |
| 2025/02/07 | 1,258 | 1,269 | 1,246 | 1,261 | 330,600 |
| 2025/02/06 | 1,258 | 1,265 | 1,251 | 1,262 | 329,100 |
| 2025/02/05 | 1,286 | 1,297 | 1,248 | 1,248 | 501,500 |
| 2025/02/04 | 1,310 | 1,311 | 1,287 | 1,291 | 356,800 |
| 2025/02/03 | 1,323 | 1,323 | 1,285 | 1,288 | 498,200 |
| 2025/01/31 | 1,330 | 1,344 | 1,319 | 1,333 | 602,100 |
| 2025/01/30 | 1,306 | 1,324 | 1,304 | 1,323 | 299,500 |
| 2025/01/29 | 1,298 | 1,309 | 1,286 | 1,302 | 238,400 |
| 2025/01/28 | 1,267 | 1,295 | 1,262 | 1,286 | 314,100 |
| 2025/01/27 | 1,264 | 1,276 | 1,261 | 1,271 | 218,000 |
| 2025/01/24 | 1,250 | 1,263 | 1,238 | 1,253 | 280,400 |
| 2025/01/23 | 1,248 | 1,257 | 1,243 | 1,250 | 302,300 |
| 2025/01/22 | 1,262 | 1,268 | 1,254 | 1,257 | 235,200 |
| 2025/01/21 | 1,282 | 1,290 | 1,254 | 1,262 | 203,100 |
| 2025/01/20 | 1,264 | 1,280 | 1,263 | 1,273 | 258,700 |
| 2025/01/17 | 1,245 | 1,263 | 1,230 | 1,257 | 284,600 |
| 2025/01/16 | 1,257 | 1,260 | 1,244 | 1,251 | 283,200 |
| 2025/01/15 | 1,227 | 1,253 | 1,223 | 1,253 | 362,200 |
| 2025/01/14 | 1,235 | 1,239 | 1,208 | 1,217 | 394,900 |
| 2025/01/10 | 1,250 | 1,253 | 1,235 | 1,241 | 328,400 |
| 2025/01/09 | 1,279 | 1,279 | 1,253 | 1,253 | 421,100 |
| 2025/01/08 | 1,262 | 1,291 | 1,261 | 1,284 | 469,100 |
| 2025/01/07 | 1,278 | 1,279 | 1,263 | 1,268 | 403,500 |
| 2025/01/06 | 1,275 | 1,275 | 1,257 | 1,271 | 443,500 |
| 2024/12/30 | 1,270 | 1,277 | 1,260 | 1,265 | 159,400 |
| 2024/12/27 | 1,255 | 1,266 | 1,251 | 1,266 | 252,400 |
| 2024/12/26 | 1,250 | 1,254 | 1,238 | 1,254 | 230,600 |
| 2024/12/25 | 1,263 | 1,263 | 1,239 | 1,251 | 207,300 |
| 2024/12/24 | 1,262 | 1,273 | 1,255 | 1,268 | 320,300 |
| 2024/12/23 | 1,215 | 1,250 | 1,215 | 1,250 | 403,500 |
| 2024/12/20 | 1,242 | 1,242 | 1,212 | 1,212 | 511,500 |
| 2024/12/19 | 1,220 | 1,240 | 1,213 | 1,235 | 363,000 |
| 2024/12/18 | 1,238 | 1,240 | 1,227 | 1,238 | 189,600 |
| 2024/12/17 | 1,251 | 1,261 | 1,238 | 1,240 | 215,500 |
| 2024/12/16 | 1,264 | 1,267 | 1,239 | 1,247 | 252,900 |
| 2024/12/13 | 1,269 | 1,279 | 1,256 | 1,262 | 348,500 |
| 2024/12/12 | 1,285 | 1,289 | 1,277 | 1,280 | 307,600 |
| 2024/12/11 | 1,262 | 1,272 | 1,250 | 1,272 | 256,900 |
| 2024/12/10 | 1,279 | 1,279 | 1,255 | 1,261 | 300,100 |
| 2024/12/09 | 1,253 | 1,271 | 1,241 | 1,262 | 309,500 |
| 2024/12/06 | 1,256 | 1,262 | 1,243 | 1,248 | 130,400 |
| 2024/12/05 | 1,246 | 1,259 | 1,243 | 1,255 | 241,000 |
| 2024/12/04 | 1,266 | 1,272 | 1,235 | 1,235 | 279,400 |
| 2024/12/03 | 1,260 | 1,282 | 1,254 | 1,272 | 440,100 |
| 2024/12/02 | 1,218 | 1,259 | 1,213 | 1,257 | 493,800 |
| 2024/11/29 | 1,195 | 1,213 | 1,188 | 1,207 | 222,500 |
| 2024/11/28 | 1,190 | 1,199 | 1,185 | 1,195 | 212,000 |
| 2024/11/27 | 1,200 | 1,204 | 1,182 | 1,190 | 395,100 |
| 2024/11/26 | 1,217 | 1,225 | 1,200 | 1,207 | 335,300 |
| 2024/11/25 | 1,227 | 1,238 | 1,217 | 1,217 | 420,200 |
| 2024/11/22 | 1,209 | 1,223 | 1,208 | 1,213 | 230,400 |
| 2024/11/21 | 1,206 | 1,219 | 1,206 | 1,207 | 231,400 |
| 2024/11/20 | 1,227 | 1,235 | 1,206 | 1,209 | 375,700 |
| 2024/11/19 | 1,239 | 1,246 | 1,225 | 1,240 | 307,000 |
| 2024/11/18 | 1,239 | 1,252 | 1,222 | 1,239 | 446,000 |
| 2024/11/15 | 1,247 | 1,248 | 1,221 | 1,229 | 253,800 |
| 2024/11/14 | 1,226 | 1,243 | 1,221 | 1,230 | 313,100 |
| 2024/11/13 | 1,232 | 1,249 | 1,215 | 1,222 | 397,100 |
| 2024/11/12 | 1,251 | 1,271 | 1,223 | 1,230 | 544,000 |
| 2024/11/11 | 1,289 | 1,313 | 1,221 | 1,251 | 741,000 |
| 2024/11/08 | 1,299 | 1,299 | 1,279 | 1,286 | 313,600 |
| 2024/11/07 | 1,323 | 1,340 | 1,282 | 1,282 | 631,900 |
| 2024/11/06 | 1,229 | 1,297 | 1,227 | 1,297 | 525,300 |
| 2024/11/05 | 1,231 | 1,231 | 1,211 | 1,222 | 258,300 |
| 2024/11/01 | 1,224 | 1,236 | 1,215 | 1,227 | 268,500 |
| 2024/10/31 | 1,243 | 1,246 | 1,231 | 1,240 | 349,000 |
| 2024/10/30 | 1,253 | 1,253 | 1,235 | 1,244 | 412,500 |
| 2024/10/29 | 1,225 | 1,247 | 1,224 | 1,244 | 228,600 |
| 2024/10/28 | 1,200 | 1,225 | 1,200 | 1,218 | 283,700 |
| 2024/10/25 | 1,210 | 1,215 | 1,197 | 1,215 | 319,400 |
| 2024/10/24 | 1,212 | 1,225 | 1,201 | 1,219 | 243,200 |
| 2024/10/23 | 1,221 | 1,224 | 1,210 | 1,216 | 188,000 |
| 2024/10/22 | 1,230 | 1,235 | 1,218 | 1,224 | 239,700 |
| 2024/10/21 | 1,263 | 1,265 | 1,233 | 1,237 | 228,200 |
| 2024/10/18 | 1,263 | 1,273 | 1,248 | 1,263 | 175,300 |
| 2024/10/17 | 1,260 | 1,266 | 1,249 | 1,254 | 290,000 |
| 2024/10/16 | 1,237 | 1,260 | 1,234 | 1,251 | 237,200 |
| 2024/10/15 | 1,240 | 1,253 | 1,233 | 1,245 | 272,500 |
| 2024/10/11 | 1,240 | 1,243 | 1,223 | 1,229 | 261,600 |
| 2024/10/10 | 1,228 | 1,232 | 1,219 | 1,227 | 231,800 |
| 2024/10/09 | 1,231 | 1,236 | 1,218 | 1,218 | 190,100 |
| 2024/10/08 | 1,251 | 1,253 | 1,219 | 1,226 | 364,100 |
| 2024/10/07 | 1,257 | 1,277 | 1,244 | 1,269 | 482,200 |
| 2024/10/04 | 1,216 | 1,241 | 1,211 | 1,231 | 408,000 |
| 2024/10/03 | 1,219 | 1,221 | 1,196 | 1,205 | 327,500 |
| 2024/10/02 | 1,217 | 1,227 | 1,197 | 1,205 | 564,200 |
| 2024/10/01 | 1,229 | 1,256 | 1,219 | 1,242 | 326,100 |
| 2024/09/30 | 1,239 | 1,254 | 1,210 | 1,220 | 555,800 |
| 2024/09/27 | 1,223 | 1,223 | 1,200 | 1,209 | 472,700 |
| 2024/09/26 | 1,222 | 1,247 | 1,216 | 1,244 | 357,000 |
| 2024/09/25 | 1,222 | 1,226 | 1,198 | 1,205 | 245,600 |
| 2024/09/24 | 1,244 | 1,244 | 1,221 | 1,222 | 188,500 |
| 2024/09/20 | 1,261 | 1,262 | 1,231 | 1,231 | 444,100 |
| 2024/09/19 | 1,228 | 1,249 | 1,226 | 1,242 | 415,900 |
| 2024/09/18 | 1,218 | 1,221 | 1,199 | 1,209 | 279,400 |
| 2024/09/17 | 1,225 | 1,236 | 1,180 | 1,204 | 451,400 |
| 2024/09/13 | 1,222 | 1,237 | 1,216 | 1,220 | 466,200 |
| 2024/09/12 | 1,212 | 1,231 | 1,208 | 1,222 | 302,700 |
| 2024/09/11 | 1,231 | 1,236 | 1,193 | 1,194 | 671,800 |
| 2024/09/10 | 1,233 | 1,256 | 1,233 | 1,250 | 274,200 |
| 2024/09/09 | 1,220 | 1,243 | 1,209 | 1,239 | 397,700 |
| 2024/09/06 | 1,271 | 1,278 | 1,256 | 1,263 | 246,100 |
| 2024/09/05 | 1,243 | 1,278 | 1,227 | 1,268 | 268,100 |
| 2024/09/04 | 1,283 | 1,292 | 1,265 | 1,268 | 418,300 |
| 2024/09/03 | 1,320 | 1,332 | 1,315 | 1,331 | 203,400 |
| 2024/09/02 | 1,316 | 1,324 | 1,296 | 1,310 | 147,400 |
| 2024/08/30 | 1,303 | 1,310 | 1,290 | 1,307 | 298,200 |
| 2024/08/29 | 1,305 | 1,310 | 1,291 | 1,299 | 232,100 |
| 2024/08/28 | 1,294 | 1,303 | 1,284 | 1,300 | 221,900 |
| 2024/08/27 | 1,300 | 1,313 | 1,293 | 1,303 | 240,000 |
| 2024/08/26 | 1,329 | 1,329 | 1,281 | 1,289 | 255,700 |
| 2024/08/23 | 1,325 | 1,332 | 1,310 | 1,329 | 217,400 |
| 2024/08/22 | 1,334 | 1,338 | 1,308 | 1,317 | 258,400 |
| 2024/08/21 | 1,320 | 1,341 | 1,320 | 1,334 | 174,600 |
| 2024/08/20 | 1,369 | 1,369 | 1,337 | 1,347 | 307,500 |
| 2024/08/19 | 1,365 | 1,379 | 1,347 | 1,347 | 228,500 |