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 |
|---|---|---|---|---|---|
| 1991/12/30 | 884 | 895 | 884 | 895 | 8,000 |
| 1991/12/27 | 874 | 874 | 874 | 874 | 3,000 |
| 1991/12/26 | 870 | 873 | 870 | 873 | 9,000 |
| 1991/12/25 | 850 | 870 | 849 | 870 | 24,000 |
| 1991/12/24 | 855 | 855 | 850 | 850 | 17,000 |
| 1991/12/20 | 865 | 870 | 861 | 861 | 7,000 |
| 1991/12/19 | 884 | 884 | 870 | 870 | 4,000 |
| 1991/12/18 | 887 | 888 | 880 | 888 | 34,000 |
| 1991/12/17 | 900 | 900 | 890 | 890 | 44,000 |
| 1991/12/16 | 899 | 900 | 880 | 900 | 13,000 |
| 1991/12/13 | 880 | 900 | 880 | 900 | 22,000 |
| 1991/12/12 | 880 | 880 | 870 | 870 | 24,000 |
| 1991/12/11 | 880 | 881 | 861 | 861 | 24,000 |
| 1991/12/10 | 880 | 880 | 880 | 880 | 1,000 |
| 1991/12/09 | 896 | 900 | 896 | 900 | 10,000 |
| 1991/12/06 | 890 | 890 | 870 | 890 | 5,000 |
| 1991/12/05 | 900 | 900 | 885 | 885 | 6,000 |
| 1991/12/04 | 890 | 900 | 885 | 900 | 14,000 |
| 1991/12/03 | 890 | 890 | 890 | 890 | 9,000 |
| 1991/12/02 | 905 | 905 | 880 | 880 | 13,000 |
| 1991/11/29 | 915 | 915 | 910 | 915 | 39,000 |
| 1991/11/28 | 915 | 916 | 915 | 915 | 23,000 |
| 1991/11/27 | 915 | 920 | 915 | 916 | 53,000 |
| 1991/11/26 | 900 | 916 | 900 | 915 | 37,000 |
| 1991/11/25 | 910 | 910 | 899 | 899 | 20,000 |
| 1991/11/22 | 890 | 900 | 880 | 900 | 82,000 |
| 1991/11/21 | 865 | 880 | 855 | 880 | 21,000 |
| 1991/11/20 | 880 | 880 | 865 | 865 | 12,000 |
| 1991/11/19 | 895 | 895 | 890 | 890 | 14,000 |
| 1991/11/18 | 895 | 895 | 895 | 895 | 31,000 |
| 1991/11/15 | 914 | 920 | 902 | 910 | 42,000 |
| 1991/11/14 | 901 | 910 | 900 | 910 | 52,000 |
| 1991/11/13 | 895 | 900 | 895 | 900 | 16,000 |
| 1991/11/12 | 899 | 899 | 895 | 895 | 24,000 |
| 1991/11/11 | 895 | 900 | 895 | 900 | 11,000 |
| 1991/11/08 | 900 | 900 | 895 | 895 | 16,000 |
| 1991/11/07 | 895 | 900 | 895 | 900 | 3,000 |
| 1991/11/05 | 900 | 900 | 895 | 900 | 18,000 |
| 1991/11/01 | 900 | 900 | 900 | 900 | 17,000 |
| 1991/10/31 | 919 | 919 | 900 | 900 | 8,000 |
| 1991/10/30 | 920 | 920 | 918 | 919 | 5,000 |
| 1991/10/29 | 929 | 929 | 920 | 920 | 11,000 |
| 1991/10/28 | 929 | 930 | 928 | 930 | 32,000 |
| 1991/10/25 | 921 | 930 | 920 | 930 | 18,000 |
| 1991/10/24 | 920 | 920 | 915 | 920 | 10,000 |
| 1991/10/23 | 910 | 910 | 910 | 910 | 13,000 |
| 1991/10/22 | 910 | 920 | 910 | 920 | 18,000 |
| 1991/10/21 | 900 | 910 | 900 | 910 | 9,000 |
| 1991/10/18 | 895 | 900 | 895 | 900 | 13,000 |
| 1991/10/17 | 895 | 895 | 895 | 895 | 5,000 |
| 1991/10/16 | 900 | 900 | 900 | 900 | 17,000 |
| 1991/10/15 | 900 | 900 | 895 | 900 | 12,000 |
| 1991/10/14 | 899 | 900 | 897 | 900 | 8,000 |
| 1991/10/11 | 895 | 900 | 895 | 900 | 35,000 |
| 1991/10/09 | 896 | 900 | 895 | 895 | 9,000 |
| 1991/10/08 | 895 | 900 | 895 | 900 | 10,000 |
| 1991/10/07 | 905 | 905 | 904 | 904 | 5,000 |
| 1991/10/04 | 902 | 903 | 900 | 903 | 10,000 |
| 1991/10/03 | 910 | 910 | 899 | 902 | 24,000 |
| 1991/10/02 | 906 | 910 | 901 | 901 | 23,000 |
| 1991/10/01 | 909 | 909 | 902 | 906 | 6,000 |
| 1991/09/30 | 910 | 910 | 901 | 910 | 23,000 |
| 1991/09/27 | 931 | 932 | 925 | 925 | 15,000 |
| 1991/09/26 | 934 | 935 | 931 | 931 | 10,000 |
| 1991/09/25 | 970 | 970 | 934 | 934 | 19,000 |
| 1991/09/24 | 970 | 970 | 965 | 970 | 10,000 |
| 1991/09/20 | 965 | 980 | 965 | 970 | 24,000 |
| 1991/09/19 | 971 | 980 | 970 | 971 | 25,000 |
| 1991/09/18 | 971 | 980 | 971 | 980 | 13,000 |
| 1991/09/17 | 977 | 980 | 977 | 980 | 17,000 |
| 1991/09/13 | 980 | 980 | 977 | 977 | 83,000 |
| 1991/09/12 | 979 | 980 | 975 | 980 | 12,000 |
| 1991/09/11 | 975 | 980 | 975 | 980 | 18,000 |
| 1991/09/10 | 980 | 980 | 979 | 979 | 41,000 |
| 1991/09/09 | 980 | 980 | 980 | 980 | 6,000 |
| 1991/09/06 | 970 | 980 | 970 | 980 | 56,000 |
| 1991/09/05 | 970 | 970 | 970 | 970 | 15,000 |
| 1991/09/04 | 970 | 970 | 960 | 970 | 42,000 |
| 1991/09/03 | 916 | 965 | 915 | 965 | 24,000 |
| 1991/09/02 | 915 | 915 | 910 | 915 | 6,000 |
| 1991/08/30 | 910 | 915 | 908 | 915 | 15,000 |
| 1991/08/29 | 911 | 911 | 910 | 910 | 14,000 |
| 1991/08/28 | 913 | 913 | 911 | 911 | 7,000 |
| 1991/08/27 | 915 | 915 | 911 | 911 | 16,000 |
| 1991/08/26 | 920 | 920 | 915 | 915 | 21,000 |
| 1991/08/23 | 930 | 930 | 916 | 916 | 34,000 |
| 1991/08/22 | 930 | 930 | 930 | 930 | 2,000 |
| 1991/08/21 | 923 | 933 | 923 | 930 | 17,000 |
| 1991/08/20 | 931 | 931 | 919 | 923 | 40,000 |
| 1991/08/19 | 945 | 960 | 940 | 940 | 27,000 |
| 1991/08/16 | 955 | 955 | 950 | 950 | 11,000 |
| 1991/08/15 | 941 | 955 | 941 | 955 | 8,000 |
| 1991/08/14 | 950 | 950 | 950 | 950 | 15,000 |
| 1991/08/13 | 945 | 950 | 945 | 948 | 16,000 |
| 1991/08/12 | 960 | 960 | 955 | 955 | 8,000 |
| 1991/08/09 | 970 | 970 | 960 | 960 | 17,000 |
| 1991/08/08 | 940 | 961 | 940 | 961 | 8,000 |
| 1991/08/07 | 945 | 950 | 940 | 940 | 18,000 |
| 1991/08/06 | 960 | 960 | 950 | 950 | 21,000 |
| 1991/08/05 | 965 | 965 | 965 | 965 | 1,000 |
| 1991/08/02 | 960 | 969 | 960 | 969 | 11,000 |
| 1991/08/01 | 976 | 976 | 970 | 970 | 17,000 |
| 1991/07/31 | 990 | 990 | 980 | 985 | 14,000 |
| 1991/07/30 | 981 | 990 | 981 | 989 | 37,000 |
| 1991/07/29 | 971 | 971 | 971 | 971 | 5,000 |
| 1991/07/26 | 981 | 990 | 971 | 990 | 19,000 |
| 1991/07/26 | 1 -> 1.05 分割 | ||||
| 1991/07/25 | 1,020 | 1,040 | 1,010 | 1,040 | 26,000 |
| 1991/07/24 | 1,030 | 1,040 | 1,010 | 1,040 | 37,000 |
| 1991/07/23 | 1,000 | 1,020 | 990 | 1,020 | 14,000 |
| 1991/07/22 | 1,030 | 1,030 | 1,000 | 1,030 | 94,000 |
| 1991/07/19 | 1,030 | 1,030 | 1,010 | 1,030 | 75,000 |
| 1991/07/18 | 1,030 | 1,030 | 1,000 | 1,030 | 32,000 |
| 1991/07/17 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 |
| 1991/07/16 | 1,030 | 1,040 | 1,030 | 1,040 | 44,000 |
| 1991/07/15 | 1,030 | 1,040 | 1,020 | 1,040 | 12,000 |
| 1991/07/12 | 1,000 | 1,010 | 1,000 | 1,010 | 9,000 |
| 1991/07/11 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 1991/07/10 | 995 | 1,000 | 990 | 1,000 | 59,000 |
| 1991/07/09 | 1,000 | 1,020 | 981 | 990 | 45,000 |
| 1991/07/08 | 1,010 | 1,020 | 1,000 | 1,020 | 29,000 |
| 1991/07/05 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 |
| 1991/07/04 | 1,020 | 1,020 | 1,010 | 1,020 | 8,000 |
| 1991/07/03 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 |
| 1991/07/02 | 1,080 | 1,080 | 1,040 | 1,040 | 86,000 |
| 1991/07/01 | 1,050 | 1,080 | 1,050 | 1,080 | 36,000 |
| 1991/06/28 | 1,040 | 1,060 | 1,040 | 1,040 | 25,000 |
| 1991/06/27 | 1,030 | 1,030 | 1,020 | 1,030 | 23,000 |
| 1991/06/26 | 1,040 | 1,060 | 1,030 | 1,030 | 61,000 |
| 1991/06/25 | 1,040 | 1,050 | 1,030 | 1,030 | 25,000 |
| 1991/06/24 | 1,070 | 1,070 | 1,060 | 1,060 | 128,000 |
| 1991/06/21 | 1,050 | 1,070 | 1,050 | 1,070 | 118,000 |
| 1991/06/20 | 1,010 | 1,050 | 1,010 | 1,050 | 14,000 |
| 1991/06/19 | 1,040 | 1,040 | 1,020 | 1,030 | 52,000 |
| 1991/06/18 | 1,050 | 1,060 | 1,050 | 1,050 | 39,000 |
| 1991/06/17 | 1,080 | 1,080 | 1,050 | 1,050 | 20,000 |
| 1991/06/14 | 1,030 | 1,080 | 1,010 | 1,080 | 158,000 |
| 1991/06/13 | 1,030 | 1,030 | 1,020 | 1,030 | 45,000 |
| 1991/06/12 | 1,020 | 1,060 | 1,020 | 1,030 | 87,000 |
| 1991/06/11 | 1,020 | 1,030 | 1,010 | 1,010 | 35,000 |
| 1991/06/10 | 1,020 | 1,020 | 1,020 | 1,020 | 22,000 |
| 1991/06/07 | 1,040 | 1,040 | 1,000 | 1,000 | 8,000 |
| 1991/06/06 | 1,050 | 1,060 | 1,040 | 1,060 | 182,000 |
| 1991/06/05 | 1,020 | 1,050 | 1,020 | 1,050 | 126,000 |
| 1991/06/04 | 1,000 | 1,030 | 1,000 | 1,030 | 56,000 |
| 1991/06/03 | 990 | 1,010 | 990 | 1,000 | 36,000 |
| 1991/05/31 | 1,000 | 1,000 | 990 | 1,000 | 18,000 |
| 1991/05/30 | 990 | 1,000 | 988 | 1,000 | 34,000 |
| 1991/05/29 | 990 | 990 | 990 | 990 | 9,000 |
| 1991/05/28 | 1,000 | 1,000 | 990 | 1,000 | 4,000 |
| 1991/05/27 | 1,010 | 1,010 | 980 | 1,010 | 47,000 |
| 1991/05/24 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1991/05/23 | 995 | 1,010 | 995 | 1,010 | 41,000 |
| 1991/05/22 | 1,000 | 1,000 | 996 | 1,000 | 19,000 |
| 1991/05/21 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1991/05/20 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 |
| 1991/05/17 | 995 | 1,010 | 995 | 1,010 | 15,000 |
| 1991/05/16 | 1,000 | 1,000 | 995 | 995 | 64,000 |
| 1991/05/15 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 |
| 1991/05/14 | 1,000 | 1,000 | 1,000 | 1,000 | 25,000 |
| 1991/05/10 | 1,000 | 1,000 | 1,000 | 1,000 | 38,000 |
| 1991/05/09 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 |
| 1991/05/08 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1991/05/07 | 1,000 | 1,010 | 1,000 | 1,010 | 20,000 |
| 1991/05/02 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 |
| 1991/05/01 | 1,000 | 1,000 | 999 | 1,000 | 69,000 |
| 1991/04/30 | 1,000 | 1,000 | 990 | 1,000 | 25,000 |
| 1991/04/26 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 |
| 1991/04/25 | 1,000 | 1,000 | 990 | 1,000 | 21,000 |
| 1991/04/24 | 1,010 | 1,010 | 992 | 1,010 | 12,000 |
| 1991/04/23 | 991 | 1,010 | 990 | 1,010 | 8,000 |
| 1991/04/22 | 1,010 | 1,010 | 995 | 1,010 | 52,000 |
| 1991/04/19 | 1,010 | 1,030 | 1,010 | 1,030 | 30,000 |
| 1991/04/18 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 |
| 1991/04/17 | 1,020 | 1,020 | 1,000 | 1,000 | 32,000 |
| 1991/04/16 | 1,000 | 1,030 | 1,000 | 1,030 | 77,000 |
| 1991/04/15 | 1,020 | 1,030 | 1,020 | 1,030 | 14,000 |
| 1991/04/12 | 1,020 | 1,030 | 1,000 | 1,030 | 21,000 |
| 1991/04/11 | 1,010 | 1,010 | 1,010 | 1,010 | 40,000 |
| 1991/04/10 | 1,000 | 1,010 | 990 | 1,010 | 111,000 |
| 1991/04/09 | 990 | 1,010 | 990 | 990 | 34,000 |
| 1991/04/08 | 1,010 | 1,020 | 1,010 | 1,010 | 56,000 |
| 1991/04/05 | 1,020 | 1,020 | 1,010 | 1,020 | 9,000 |
| 1991/04/04 | 1,020 | 1,030 | 1,020 | 1,020 | 19,000 |
| 1991/04/03 | 1,050 | 1,050 | 1,020 | 1,020 | 65,000 |
| 1991/04/02 | 1,070 | 1,070 | 1,050 | 1,050 | 34,000 |
| 1991/04/01 | 1,040 | 1,060 | 1,040 | 1,060 | 27,000 |
| 1991/03/29 | 1,050 | 1,050 | 1,030 | 1,050 | 49,000 |
| 1991/03/28 | 1,030 | 1,050 | 1,000 | 1,000 | 37,000 |
| 1991/03/27 | 1,030 | 1,080 | 1,030 | 1,080 | 20,000 |
| 1991/03/26 | 1,100 | 1,100 | 1,020 | 1,020 | 65,000 |
| 1991/03/25 | 1,070 | 1,110 | 1,070 | 1,100 | 139,000 |
| 1991/03/22 | 1,040 | 1,090 | 1,040 | 1,090 | 145,000 |
| 1991/03/20 | 1,020 | 1,050 | 1,020 | 1,050 | 100,000 |
| 1991/03/19 | 1,010 | 1,030 | 1,010 | 1,020 | 262,000 |
| 1991/03/18 | 997 | 1,010 | 997 | 1,010 | 49,000 |
| 1991/03/15 | 995 | 1,000 | 995 | 997 | 65,000 |
| 1991/03/14 | 995 | 995 | 990 | 990 | 95,000 |
| 1991/03/13 | 990 | 995 | 990 | 995 | 38,000 |
| 1991/03/12 | 980 | 990 | 979 | 990 | 58,000 |
| 1991/03/11 | 970 | 980 | 965 | 980 | 22,000 |
| 1991/03/08 | 960 | 970 | 960 | 970 | 106,000 |
| 1991/03/07 | 960 | 990 | 960 | 990 | 23,000 |
| 1991/03/06 | 957 | 960 | 955 | 955 | 20,000 |
| 1991/03/05 | 957 | 961 | 955 | 956 | 30,000 |
| 1991/03/04 | 965 | 965 | 955 | 955 | 42,000 |
| 1991/03/01 | 985 | 985 | 985 | 985 | 33,000 |
| 1991/02/28 | 975 | 1,000 | 975 | 999 | 34,000 |
| 1991/02/27 | 950 | 960 | 950 | 960 | 14,000 |
| 1991/02/26 | 960 | 960 | 951 | 951 | 29,000 |
| 1991/02/25 | 951 | 960 | 951 | 959 | 63,000 |
| 1991/02/22 | 951 | 960 | 951 | 960 | 52,000 |
| 1991/02/21 | 950 | 960 | 950 | 960 | 61,000 |
| 1991/02/20 | 960 | 960 | 956 | 960 | 90,000 |
| 1991/02/19 | 960 | 970 | 955 | 961 | 48,000 |
| 1991/02/18 | 950 | 965 | 950 | 960 | 110,000 |
| 1991/02/15 | 950 | 950 | 940 | 950 | 96,000 |
| 1991/02/14 | 940 | 944 | 935 | 944 | 53,000 |
| 1991/02/13 | 936 | 945 | 930 | 940 | 43,000 |
| 1991/02/12 | 942 | 950 | 942 | 945 | 52,000 |
| 1991/02/08 | 940 | 940 | 930 | 930 | 89,000 |
| 1991/02/07 | 905 | 930 | 900 | 930 | 75,000 |
| 1991/02/06 | 920 | 930 | 919 | 920 | 33,000 |
| 1991/02/05 | 920 | 930 | 920 | 930 | 45,000 |
| 1991/02/04 | 910 | 918 | 910 | 918 | 14,000 |
| 1991/02/01 | 910 | 910 | 900 | 905 | 20,000 |
| 1991/01/31 | 889 | 910 | 880 | 910 | 52,000 |
| 1991/01/30 | 890 | 890 | 890 | 890 | 31,000 |
| 1991/01/29 | 890 | 890 | 889 | 889 | 22,000 |
| 1991/01/28 | 890 | 895 | 890 | 895 | 17,000 |
| 1991/01/25 | 890 | 900 | 890 | 900 | 28,000 |
| 1991/01/24 | 873 | 880 | 873 | 875 | 43,000 |
| 1991/01/23 | 873 | 875 | 873 | 875 | 30,000 |
| 1991/01/22 | 860 | 865 | 855 | 865 | 65,000 |
| 1991/01/21 | 860 | 860 | 860 | 860 | 10,000 |
| 1991/01/18 | 851 | 851 | 850 | 850 | 35,000 |
| 1991/01/17 | 840 | 851 | 840 | 851 | 19,000 |
| 1991/01/16 | 858 | 858 | 851 | 854 | 40,000 |
| 1991/01/14 | 851 | 856 | 851 | 856 | 7,000 |
| 1991/01/11 | 860 | 861 | 859 | 861 | 28,000 |
| 1991/01/10 | 878 | 878 | 874 | 875 | 43,000 |
| 1991/01/09 | 879 | 879 | 878 | 878 | 7,000 |
| 1991/01/08 | 880 | 880 | 880 | 880 | 7,000 |
| 1991/01/07 | 900 | 900 | 900 | 900 | 30,000 |
| 1991/01/04 | 890 | 900 | 890 | 900 | 4,000 |