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 |
---|---|---|---|---|---|
1986/12/27 | 690 | 700 | 690 | 700 | 9,000 |
1986/12/25 | 690 | 690 | 690 | 690 | 4,000 |
1986/12/23 | 690 | 690 | 690 | 690 | 13,000 |
1986/12/22 | 700 | 700 | 690 | 700 | 29,000 |
1986/12/19 | 661 | 700 | 661 | 700 | 48,000 |
1986/12/18 | 670 | 670 | 665 | 670 | 37,000 |
1986/12/17 | 670 | 670 | 670 | 670 | 1,000 |
1986/12/16 | 670 | 670 | 670 | 670 | 3,000 |
1986/12/15 | 674 | 675 | 670 | 670 | 12,000 |
1986/12/12 | 670 | 675 | 670 | 675 | 42,000 |
1986/12/11 | 675 | 675 | 670 | 675 | 44,000 |
1986/12/10 | 665 | 675 | 660 | 675 | 44,000 |
1986/12/09 | 675 | 675 | 675 | 675 | 2,000 |
1986/12/08 | 665 | 665 | 665 | 665 | 1,000 |
1986/12/05 | 674 | 680 | 674 | 680 | 13,000 |
1986/12/04 | 665 | 675 | 665 | 675 | 6,000 |
1986/12/03 | 671 | 675 | 665 | 675 | 10,000 |
1986/12/02 | 675 | 685 | 665 | 665 | 24,000 |
1986/12/01 | 665 | 680 | 665 | 680 | 11,000 |
1986/11/29 | 670 | 670 | 670 | 670 | 9,000 |
1986/11/28 | 670 | 675 | 670 | 670 | 28,000 |
1986/11/27 | 670 | 670 | 670 | 670 | 13,000 |
1986/11/21 | 675 | 675 | 675 | 675 | 1,000 |
1986/11/18 | 678 | 680 | 678 | 679 | 68,000 |
1986/11/13 | 686 | 686 | 680 | 680 | 2,000 |
1986/11/12 | 680 | 685 | 680 | 680 | 61,000 |
1986/11/10 | 680 | 680 | 680 | 680 | 11,000 |
1986/11/07 | 680 | 680 | 680 | 680 | 21,000 |
1986/11/06 | 680 | 680 | 680 | 680 | 2,000 |
1986/11/05 | 687 | 687 | 680 | 680 | 5,000 |
1986/11/04 | 686 | 686 | 686 | 686 | 1,000 |
1986/11/01 | 680 | 687 | 680 | 687 | 2,000 |
1986/10/31 | 680 | 680 | 680 | 680 | 21,000 |
1986/10/30 | 680 | 690 | 680 | 688 | 34,000 |
1986/10/29 | 675 | 680 | 675 | 680 | 30,000 |
1986/10/28 | 658 | 678 | 658 | 678 | 11,000 |
1986/10/21 | 678 | 678 | 678 | 678 | 1,000 |
1986/10/20 | 662 | 680 | 662 | 680 | 7,000 |
1986/10/13 | 660 | 692 | 660 | 692 | 23,000 |
1986/10/04 | 685 | 697 | 685 | 697 | 10,000 |
1986/10/03 | 689 | 689 | 689 | 689 | 2,000 |
1986/10/02 | 698 | 698 | 698 | 698 | 1,000 |
1986/09/30 | 699 | 700 | 699 | 700 | 5,000 |
1986/09/29 | 659 | 700 | 658 | 700 | 40,000 |
1986/09/25 | 664 | 700 | 664 | 700 | 52,000 |
1986/09/24 | 689 | 689 | 689 | 689 | 2,000 |
1986/09/22 | 695 | 695 | 695 | 695 | 11,000 |
1986/09/19 | 695 | 695 | 695 | 695 | 4,000 |
1986/09/18 | 700 | 700 | 699 | 699 | 32,000 |
1986/09/17 | 698 | 710 | 698 | 710 | 53,000 |
1986/09/16 | 695 | 700 | 695 | 700 | 8,000 |
1986/09/12 | 705 | 705 | 700 | 700 | 12,000 |
1986/09/11 | 700 | 710 | 700 | 705 | 13,000 |
1986/09/10 | 705 | 705 | 700 | 700 | 12,000 |
1986/09/09 | 700 | 700 | 700 | 700 | 11,000 |
1986/09/08 | 700 | 700 | 699 | 700 | 43,000 |
1986/09/05 | 701 | 701 | 700 | 700 | 12,000 |
1986/09/04 | 711 | 711 | 705 | 705 | 19,000 |
1986/09/03 | 715 | 715 | 710 | 710 | 17,000 |
1986/09/02 | 715 | 715 | 715 | 715 | 5,000 |
1986/09/01 | 720 | 720 | 710 | 710 | 9,000 |
1986/08/30 | 720 | 720 | 720 | 720 | 89,000 |
1986/08/29 | 720 | 720 | 715 | 720 | 26,000 |
1986/08/28 | 720 | 728 | 720 | 728 | 13,000 |
1986/08/27 | 738 | 738 | 729 | 729 | 33,000 |
1986/08/26 | 710 | 740 | 710 | 740 | 36,000 |
1986/08/25 | 715 | 715 | 715 | 715 | 5,000 |
1986/08/23 | 725 | 725 | 725 | 725 | 9,000 |
1986/08/22 | 740 | 740 | 720 | 735 | 42,000 |
1986/08/21 | 730 | 740 | 729 | 740 | 83,000 |
1986/08/20 | 720 | 730 | 720 | 720 | 288,000 |
1986/08/19 | 706 | 715 | 705 | 715 | 41,000 |
1986/08/18 | 710 | 710 | 701 | 701 | 35,000 |
1986/08/15 | 700 | 705 | 700 | 700 | 23,000 |
1986/08/14 | 700 | 700 | 700 | 700 | 53,000 |
1986/08/13 | 690 | 700 | 690 | 700 | 42,000 |
1986/08/12 | 699 | 699 | 699 | 699 | 1,000 |
1986/08/11 | 695 | 700 | 695 | 700 | 4,000 |
1986/08/08 | 690 | 700 | 690 | 700 | 13,000 |
1986/08/06 | 690 | 700 | 690 | 700 | 3,000 |
1986/08/02 | 700 | 700 | 700 | 700 | 24,000 |
1986/08/01 | 699 | 700 | 698 | 700 | 13,000 |
1986/07/31 | 690 | 700 | 687 | 700 | 32,000 |
1986/07/30 | 700 | 700 | 700 | 700 | 5,000 |
1986/07/29 | 705 | 710 | 704 | 705 | 42,000 |
1986/07/28 | 720 | 720 | 710 | 710 | 25,000 |
1986/07/26 | 710 | 725 | 710 | 720 | 132,000 |
1986/07/25 | 690 | 710 | 690 | 710 | 134,000 |
1986/07/24 | 690 | 700 | 680 | 694 | 51,000 |
1986/07/23 | 660 | 695 | 660 | 690 | 241,000 |
1986/07/22 | 629 | 650 | 629 | 650 | 101,000 |
1986/07/21 | 629 | 629 | 629 | 629 | 2,000 |
1986/07/17 | 633 | 634 | 630 | 630 | 3,000 |
1986/07/16 | 634 | 639 | 624 | 639 | 30,000 |
1986/07/14 | 640 | 640 | 630 | 639 | 20,000 |
1986/07/11 | 638 | 638 | 638 | 638 | 10,000 |
1986/07/10 | 639 | 640 | 639 | 640 | 28,000 |
1986/07/09 | 639 | 640 | 639 | 640 | 22,000 |
1986/07/08 | 630 | 640 | 630 | 640 | 5,000 |
1986/07/07 | 630 | 640 | 630 | 640 | 13,000 |
1986/07/04 | 640 | 640 | 640 | 640 | 5,000 |
1986/07/02 | 635 | 640 | 635 | 640 | 5,000 |
1986/07/01 | 630 | 645 | 630 | 645 | 6,000 |
1986/06/27 | 644 | 650 | 640 | 650 | 11,000 |
1986/06/26 | 640 | 650 | 640 | 650 | 56,000 |
1986/06/25 | 640 | 645 | 640 | 645 | 9,000 |
1986/06/24 | 640 | 645 | 635 | 645 | 31,000 |
1986/06/21 | 641 | 645 | 641 | 641 | 11,000 |
1986/06/18 | 647 | 648 | 645 | 645 | 18,000 |
1986/06/17 | 649 | 649 | 649 | 649 | 11,000 |
1986/06/16 | 650 | 650 | 650 | 650 | 6,000 |
1986/06/13 | 650 | 650 | 630 | 650 | 45,000 |
1986/06/12 | 650 | 650 | 649 | 650 | 40,000 |
1986/06/11 | 650 | 650 | 650 | 650 | 5,000 |
1986/06/10 | 649 | 650 | 631 | 650 | 15,000 |
1986/06/09 | 660 | 666 | 640 | 650 | 28,000 |
1986/06/07 | 659 | 660 | 659 | 660 | 29,000 |
1986/06/06 | 640 | 660 | 640 | 660 | 27,000 |
1986/06/05 | 632 | 660 | 632 | 660 | 47,000 |
1986/06/04 | 630 | 645 | 630 | 632 | 103,000 |
1986/06/03 | 620 | 630 | 620 | 630 | 67,000 |
1986/06/02 | 620 | 635 | 620 | 621 | 46,000 |
1986/05/31 | 621 | 630 | 621 | 630 | 51,000 |
1986/05/30 | 605 | 620 | 605 | 620 | 75,000 |
1986/05/29 | 600 | 610 | 600 | 610 | 26,000 |
1986/05/28 | 605 | 610 | 605 | 610 | 12,000 |
1986/05/27 | 610 | 615 | 605 | 615 | 55,000 |
1986/05/26 | 600 | 610 | 600 | 610 | 66,000 |
1986/05/24 | 600 | 600 | 600 | 600 | 12,000 |
1986/05/23 | 600 | 600 | 600 | 600 | 52,000 |
1986/05/22 | 600 | 600 | 600 | 600 | 19,000 |
1986/05/21 | 609 | 610 | 600 | 600 | 10,000 |
1986/05/20 | 600 | 609 | 600 | 609 | 7,000 |
1986/05/19 | 610 | 610 | 600 | 600 | 33,000 |
1986/05/17 | 601 | 611 | 600 | 610 | 16,000 |
1986/05/16 | 585 | 600 | 585 | 600 | 7,000 |
1986/05/15 | 597 | 620 | 582 | 582 | 24,000 |
1986/05/14 | 595 | 607 | 595 | 595 | 60,000 |
1986/05/13 | 595 | 595 | 595 | 595 | 14,000 |
1986/05/12 | 579 | 600 | 579 | 595 | 16,000 |
1986/05/09 | 589 | 589 | 579 | 579 | 6,000 |
1986/05/06 | 589 | 590 | 589 | 590 | 3,000 |
1986/05/02 | 589 | 589 | 589 | 589 | 2,000 |
1986/05/01 | 600 | 600 | 589 | 590 | 9,000 |
1986/04/30 | 600 | 605 | 600 | 600 | 38,000 |
1986/04/28 | 590 | 595 | 590 | 595 | 9,000 |
1986/04/25 | 605 | 605 | 600 | 600 | 42,000 |
1986/04/24 | 595 | 605 | 595 | 599 | 24,000 |
1986/04/23 | 600 | 600 | 590 | 595 | 24,000 |
1986/04/22 | 575 | 590 | 575 | 590 | 7,000 |
1986/04/21 | 590 | 591 | 590 | 590 | 10,000 |
1986/04/18 | 595 | 595 | 590 | 590 | 13,000 |
1986/04/17 | 600 | 605 | 600 | 605 | 40,000 |
1986/04/16 | 600 | 605 | 596 | 600 | 19,000 |
1986/04/15 | 595 | 600 | 595 | 600 | 9,000 |
1986/04/14 | 600 | 600 | 598 | 598 | 10,000 |
1986/04/11 | 600 | 600 | 600 | 600 | 21,000 |
1986/04/10 | 605 | 605 | 600 | 600 | 55,000 |
1986/04/09 | 595 | 595 | 595 | 595 | 10,000 |
1986/04/08 | 590 | 595 | 590 | 595 | 7,000 |
1986/04/05 | 600 | 600 | 600 | 600 | 30,000 |
1986/04/04 | 600 | 600 | 600 | 600 | 12,000 |
1986/04/03 | 600 | 601 | 600 | 601 | 22,000 |
1986/04/02 | 585 | 604 | 585 | 600 | 55,000 |
1986/04/01 | 590 | 590 | 590 | 590 | 3,000 |
1986/03/31 | 585 | 590 | 585 | 590 | 38,000 |
1986/03/29 | 585 | 585 | 585 | 585 | 3,000 |
1986/03/28 | 585 | 585 | 585 | 585 | 17,000 |
1986/03/27 | 585 | 585 | 585 | 585 | 20,000 |
1986/03/26 | 580 | 580 | 571 | 571 | 28,000 |
1986/03/25 | 580 | 580 | 580 | 580 | 17,000 |
1986/03/24 | 570 | 579 | 570 | 579 | 23,000 |
1986/03/22 | 580 | 580 | 575 | 575 | 23,000 |
1986/03/20 | 585 | 595 | 580 | 580 | 18,000 |
1986/03/19 | 589 | 590 | 585 | 585 | 31,000 |
1986/03/18 | 595 | 595 | 589 | 589 | 18,000 |
1986/03/17 | 591 | 591 | 580 | 590 | 20,000 |
1986/03/15 | 591 | 591 | 591 | 591 | 7,000 |
1986/03/14 | 590 | 600 | 590 | 600 | 6,000 |
1986/03/13 | 590 | 590 | 590 | 590 | 5,000 |
1986/03/12 | 591 | 600 | 590 | 590 | 55,000 |
1986/03/11 | 600 | 601 | 594 | 594 | 19,000 |
1986/03/10 | 605 | 605 | 600 | 600 | 24,000 |
1986/03/07 | 589 | 610 | 589 | 600 | 63,000 |
1986/03/06 | 573 | 579 | 570 | 579 | 17,000 |
1986/03/05 | 569 | 575 | 567 | 573 | 65,000 |
1986/03/04 | 569 | 569 | 559 | 569 | 34,000 |
1986/03/03 | 563 | 567 | 560 | 566 | 16,000 |
1986/03/01 | 567 | 567 | 567 | 567 | 3,000 |
1986/02/28 | 560 | 565 | 560 | 565 | 3,000 |
1986/02/27 | 567 | 567 | 567 | 567 | 7,000 |
1986/02/26 | 560 | 569 | 560 | 569 | 2,000 |
1986/02/25 | 569 | 569 | 567 | 569 | 20,000 |
1986/02/24 | 569 | 570 | 569 | 569 | 19,000 |
1986/02/22 | 569 | 569 | 560 | 569 | 8,000 |
1986/02/21 | 569 | 569 | 568 | 569 | 12,000 |
1986/02/20 | 566 | 569 | 560 | 569 | 38,000 |
1986/02/19 | 569 | 569 | 565 | 569 | 113,000 |
1986/02/18 | 569 | 569 | 569 | 569 | 13,000 |
1986/02/17 | 569 | 570 | 569 | 569 | 9,000 |
1986/02/15 | 569 | 569 | 569 | 569 | 10,000 |
1986/02/14 | 569 | 569 | 569 | 569 | 6,000 |
1986/02/13 | 569 | 570 | 560 | 569 | 14,000 |
1986/02/10 | 569 | 569 | 560 | 569 | 14,000 |
1986/02/07 | 560 | 569 | 560 | 569 | 4,000 |
1986/02/06 | 569 | 569 | 569 | 569 | 2,000 |
1986/02/05 | 569 | 570 | 569 | 570 | 11,000 |
1986/02/04 | 560 | 569 | 560 | 569 | 2,000 |
1986/02/03 | 569 | 570 | 569 | 570 | 26,000 |
1986/02/01 | 560 | 570 | 560 | 570 | 5,000 |
1986/01/31 | 560 | 570 | 559 | 570 | 41,000 |
1986/01/30 | 550 | 560 | 550 | 560 | 2,000 |
1986/01/29 | 560 | 560 | 560 | 560 | 2,000 |
1986/01/28 | 570 | 570 | 560 | 560 | 33,000 |
1986/01/25 | 570 | 570 | 560 | 570 | 18,000 |
1986/01/24 | 560 | 570 | 560 | 570 | 3,000 |
1986/01/23 | 560 | 570 | 550 | 570 | 63,000 |
1986/01/22 | 560 | 570 | 560 | 570 | 2,000 |
1986/01/21 | 560 | 560 | 560 | 560 | 1,000 |
1986/01/20 | 561 | 570 | 560 | 570 | 14,000 |
1986/01/16 | 565 | 570 | 565 | 570 | 12,000 |
1986/01/14 | 569 | 569 | 569 | 569 | 2,000 |
1986/01/10 | 570 | 580 | 569 | 580 | 40,000 |
1986/01/07 | 570 | 570 | 570 | 570 | 2,000 |
1986/01/04 | 580 | 580 | 575 | 580 | 11,000 |