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 |
|---|---|---|---|---|---|
| 1993/12/30 | 877 | 877 | 877 | 877 | 4,000 |
| 1993/12/29 | 867 | 877 | 857 | 877 | 7,000 |
| 1993/12/28 | 827 | 827 | 827 | 827 | 5,000 |
| 1993/12/27 | 851 | 851 | 835 | 835 | 9,000 |
| 1993/12/24 | 889 | 889 | 870 | 870 | 18,000 |
| 1993/12/22 | 870 | 890 | 870 | 890 | 96,000 |
| 1993/12/21 | 890 | 890 | 870 | 870 | 37,000 |
| 1993/12/20 | 889 | 889 | 885 | 885 | 33,000 |
| 1993/12/17 | 884 | 888 | 884 | 888 | 30,000 |
| 1993/12/16 | 889 | 889 | 887 | 889 | 14,000 |
| 1993/12/15 | 850 | 850 | 845 | 845 | 23,000 |
| 1993/12/14 | 905 | 905 | 875 | 875 | 11,000 |
| 1993/12/13 | 878 | 878 | 870 | 875 | 29,000 |
| 1993/12/10 | 890 | 890 | 880 | 880 | 119,000 |
| 1993/12/09 | 799 | 799 | 799 | 799 | 6,000 |
| 1993/12/08 | 768 | 768 | 760 | 760 | 35,000 |
| 1993/12/07 | 760 | 808 | 760 | 768 | 39,000 |
| 1993/12/06 | 802 | 802 | 779 | 779 | 40,000 |
| 1993/12/03 | 839 | 840 | 821 | 822 | 20,000 |
| 1993/12/02 | 848 | 848 | 840 | 840 | 17,000 |
| 1993/12/01 | 818 | 823 | 803 | 818 | 20,000 |
| 1993/11/30 | 841 | 850 | 834 | 834 | 14,000 |
| 1993/11/29 | 831 | 840 | 831 | 831 | 17,000 |
| 1993/11/26 | 870 | 875 | 840 | 840 | 62,000 |
| 1993/11/25 | 851 | 860 | 850 | 860 | 20,000 |
| 1993/11/24 | 850 | 850 | 850 | 850 | 8,000 |
| 1993/11/22 | 860 | 860 | 860 | 860 | 32,000 |
| 1993/11/19 | 900 | 910 | 900 | 905 | 37,000 |
| 1993/11/17 | 854 | 858 | 853 | 855 | 14,000 |
| 1993/11/16 | 861 | 861 | 850 | 850 | 45,000 |
| 1993/11/15 | 891 | 891 | 860 | 860 | 20,000 |
| 1993/11/12 | 893 | 900 | 890 | 890 | 54,000 |
| 1993/11/11 | 905 | 911 | 890 | 890 | 44,000 |
| 1993/11/10 | 894 | 905 | 894 | 905 | 73,000 |
| 1993/11/09 | 930 | 930 | 894 | 895 | 23,000 |
| 1993/11/08 | 944 | 945 | 930 | 930 | 18,000 |
| 1993/11/05 | 965 | 965 | 945 | 945 | 32,000 |
| 1993/11/04 | 970 | 980 | 970 | 980 | 65,000 |
| 1993/11/02 | 970 | 980 | 970 | 980 | 13,000 |
| 1993/11/01 | 960 | 965 | 960 | 965 | 11,000 |
| 1993/10/29 | 970 | 970 | 970 | 970 | 11,000 |
| 1993/10/28 | 985 | 985 | 985 | 985 | 11,000 |
| 1993/10/27 | 985 | 990 | 985 | 990 | 13,000 |
| 1993/10/26 | 989 | 1,000 | 989 | 998 | 36,000 |
| 1993/10/25 | 996 | 1,000 | 990 | 1,000 | 33,000 |
| 1993/10/22 | 989 | 1,000 | 989 | 1,000 | 25,000 |
| 1993/10/21 | 975 | 990 | 975 | 990 | 9,000 |
| 1993/10/20 | 988 | 1,000 | 988 | 1,000 | 30,000 |
| 1993/10/19 | 985 | 985 | 985 | 985 | 18,000 |
| 1993/10/18 | 998 | 998 | 985 | 985 | 4,000 |
| 1993/10/15 | 999 | 999 | 994 | 994 | 46,000 |
| 1993/10/14 | 984 | 999 | 984 | 998 | 6,000 |
| 1993/10/13 | 985 | 999 | 985 | 999 | 14,000 |
| 1993/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 |
| 1993/10/08 | 999 | 1,000 | 990 | 1,000 | 9,000 |
| 1993/10/07 | 1,000 | 1,000 | 980 | 980 | 13,000 |
| 1993/10/06 | 1,000 | 1,010 | 999 | 1,010 | 35,000 |
| 1993/10/05 | 997 | 1,000 | 980 | 990 | 30,000 |
| 1993/10/04 | 1,000 | 1,000 | 995 | 995 | 10,000 |
| 1993/10/01 | 1,030 | 1,030 | 990 | 990 | 42,000 |
| 1993/09/30 | 1,000 | 1,010 | 1,000 | 1,000 | 17,000 |
| 1993/09/29 | 1,000 | 1,000 | 998 | 998 | 19,000 |
| 1993/09/28 | 990 | 990 | 990 | 990 | 5,000 |
| 1993/09/27 | 998 | 998 | 980 | 980 | 9,000 |
| 1993/09/24 | 999 | 999 | 998 | 999 | 8,000 |
| 1993/09/22 | 1,000 | 1,000 | 999 | 999 | 7,000 |
| 1993/09/21 | 995 | 1,020 | 995 | 1,020 | 45,000 |
| 1993/09/20 | 1,000 | 1,000 | 980 | 980 | 26,000 |
| 1993/09/17 | 1,000 | 1,000 | 980 | 1,000 | 23,000 |
| 1993/09/16 | 1,000 | 1,000 | 984 | 1,000 | 84,000 |
| 1993/09/14 | 1,000 | 1,000 | 998 | 999 | 42,000 |
| 1993/09/13 | 1,020 | 1,020 | 998 | 998 | 13,000 |
| 1993/09/10 | 1,030 | 1,030 | 1,020 | 1,020 | 43,000 |
| 1993/09/09 | 1,000 | 1,020 | 1,000 | 1,020 | 12,000 |
| 1993/09/08 | 1,000 | 1,020 | 1,000 | 1,020 | 9,000 |
| 1993/09/07 | 1,000 | 1,000 | 1,000 | 1,000 | 21,000 |
| 1993/09/06 | 1,040 | 1,040 | 1,030 | 1,030 | 18,000 |
| 1993/09/03 | 1,010 | 1,030 | 1,010 | 1,010 | 9,000 |
| 1993/09/02 | 1,030 | 1,030 | 1,030 | 1,030 | 19,000 |
| 1993/09/01 | 1,030 | 1,030 | 1,020 | 1,020 | 106,000 |
| 1993/08/31 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1993/08/30 | 1,030 | 1,050 | 1,020 | 1,050 | 141,000 |
| 1993/08/27 | 1,030 | 1,030 | 1,030 | 1,030 | 20,000 |
| 1993/08/26 | 1,000 | 1,030 | 1,000 | 1,030 | 8,000 |
| 1993/08/25 | 1,000 | 1,030 | 1,000 | 1,030 | 77,000 |
| 1993/08/24 | 995 | 1,000 | 995 | 1,000 | 19,000 |
| 1993/08/23 | 998 | 998 | 995 | 996 | 16,000 |
| 1993/08/20 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 |
| 1993/08/19 | 1,030 | 1,030 | 1,000 | 1,020 | 10,000 |
| 1993/08/18 | 1,030 | 1,030 | 1,010 | 1,030 | 14,000 |
| 1993/08/17 | 1,030 | 1,040 | 1,000 | 1,000 | 14,000 |
| 1993/08/16 | 1,000 | 1,040 | 999 | 1,040 | 70,000 |
| 1993/08/13 | 1,020 | 1,020 | 991 | 1,000 | 8,000 |
| 1993/08/12 | 1,020 | 1,040 | 1,020 | 1,040 | 61,000 |
| 1993/08/11 | 1,030 | 1,030 | 1,000 | 1,030 | 42,000 |
| 1993/08/09 | 1,020 | 1,030 | 1,010 | 1,010 | 20,000 |
| 1993/08/06 | 1,000 | 1,030 | 991 | 1,020 | 62,000 |
| 1993/08/05 | 1,020 | 1,030 | 991 | 1,000 | 34,000 |
| 1993/08/04 | 1,020 | 1,050 | 1,020 | 1,040 | 169,000 |
| 1993/08/03 | 1,020 | 1,030 | 1,020 | 1,020 | 61,000 |
| 1993/08/02 | 996 | 1,020 | 996 | 1,000 | 157,000 |
| 1993/07/30 | 996 | 996 | 996 | 996 | 11,000 |
| 1993/07/29 | 971 | 1,000 | 971 | 996 | 29,000 |
| 1993/07/28 | 980 | 980 | 970 | 970 | 17,000 |
| 1993/07/27 | 970 | 975 | 970 | 970 | 27,000 |
| 1993/07/26 | 980 | 983 | 970 | 980 | 24,000 |
| 1993/07/23 | 991 | 995 | 990 | 990 | 21,000 |
| 1993/07/22 | 995 | 999 | 995 | 999 | 25,000 |
| 1993/07/21 | 998 | 1,000 | 998 | 999 | 78,000 |
| 1993/07/20 | 1,000 | 1,000 | 997 | 997 | 31,000 |
| 1993/07/19 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 |
| 1993/07/16 | 1,010 | 1,020 | 995 | 1,010 | 78,000 |
| 1993/07/15 | 980 | 1,020 | 980 | 1,020 | 175,000 |
| 1993/07/14 | 960 | 970 | 960 | 970 | 53,000 |
| 1993/07/13 | 956 | 960 | 950 | 960 | 27,000 |
| 1993/07/12 | 960 | 960 | 955 | 956 | 7,000 |
| 1993/07/09 | 950 | 960 | 950 | 960 | 14,000 |
| 1993/07/08 | 931 | 950 | 931 | 950 | 20,000 |
| 1993/07/07 | 927 | 930 | 927 | 930 | 8,000 |
| 1993/07/06 | 923 | 927 | 923 | 927 | 6,000 |
| 1993/07/05 | 920 | 920 | 910 | 920 | 13,000 |
| 1993/07/02 | 920 | 930 | 920 | 930 | 7,000 |
| 1993/07/01 | 910 | 910 | 910 | 910 | 18,000 |
| 1993/06/30 | 900 | 910 | 900 | 910 | 16,000 |
| 1993/06/29 | 920 | 920 | 900 | 900 | 14,000 |
| 1993/06/28 | 921 | 921 | 920 | 920 | 13,000 |
| 1993/06/25 | 891 | 891 | 881 | 890 | 9,000 |
| 1993/06/24 | 870 | 881 | 870 | 881 | 15,000 |
| 1993/06/23 | 874 | 880 | 874 | 875 | 11,000 |
| 1993/06/22 | 900 | 900 | 874 | 874 | 12,000 |
| 1993/06/21 | 920 | 920 | 900 | 900 | 53,000 |
| 1993/06/18 | 920 | 921 | 920 | 920 | 35,000 |
| 1993/06/17 | 930 | 930 | 909 | 920 | 21,000 |
| 1993/06/16 | 979 | 979 | 939 | 940 | 47,000 |
| 1993/06/15 | 998 | 1,000 | 980 | 980 | 54,000 |
| 1993/06/14 | 985 | 1,000 | 980 | 1,000 | 89,000 |
| 1993/06/11 | 980 | 990 | 970 | 990 | 79,000 |
| 1993/06/10 | 975 | 975 | 965 | 965 | 42,000 |
| 1993/06/08 | 966 | 980 | 960 | 965 | 174,000 |
| 1993/06/07 | 930 | 946 | 930 | 946 | 33,000 |
| 1993/06/04 | 920 | 931 | 920 | 931 | 32,000 |
| 1993/06/03 | 899 | 910 | 899 | 910 | 33,000 |
| 1993/06/02 | 889 | 899 | 889 | 899 | 6,000 |
| 1993/06/01 | 899 | 899 | 879 | 879 | 4,000 |
| 1993/05/31 | 900 | 900 | 890 | 899 | 27,000 |
| 1993/05/27 | 870 | 870 | 850 | 850 | 9,000 |
| 1993/05/26 | 870 | 870 | 850 | 850 | 8,000 |
| 1993/05/25 | 870 | 870 | 865 | 865 | 12,000 |
| 1993/05/24 | 840 | 875 | 840 | 875 | 22,000 |
| 1993/05/21 | 845 | 845 | 845 | 845 | 6,000 |
| 1993/05/20 | 861 | 870 | 861 | 870 | 38,000 |
| 1993/05/19 | 851 | 860 | 851 | 860 | 23,000 |
| 1993/05/18 | 859 | 860 | 850 | 850 | 7,000 |
| 1993/05/17 | 859 | 860 | 859 | 860 | 5,000 |
| 1993/05/14 | 850 | 850 | 850 | 850 | 10,000 |
| 1993/05/13 | 830 | 859 | 830 | 845 | 66,000 |
| 1993/05/12 | 870 | 870 | 829 | 829 | 74,000 |
| 1993/05/11 | 852 | 880 | 852 | 870 | 49,000 |
| 1993/05/10 | 830 | 840 | 826 | 840 | 29,000 |
| 1993/05/07 | 811 | 830 | 811 | 825 | 85,000 |
| 1993/05/06 | 815 | 820 | 810 | 810 | 18,000 |
| 1993/04/30 | 806 | 815 | 805 | 815 | 12,000 |
| 1993/04/28 | 780 | 810 | 780 | 800 | 13,000 |
| 1993/04/27 | 780 | 780 | 768 | 780 | 17,000 |
| 1993/04/26 | 767 | 780 | 765 | 780 | 46,000 |
| 1993/04/23 | 763 | 765 | 763 | 764 | 9,000 |
| 1993/04/22 | 771 | 771 | 763 | 763 | 10,000 |
| 1993/04/21 | 771 | 772 | 741 | 741 | 16,000 |
| 1993/04/20 | 770 | 776 | 770 | 772 | 22,000 |
| 1993/04/19 | 770 | 770 | 765 | 770 | 14,000 |
| 1993/04/16 | 810 | 810 | 810 | 810 | 7,000 |
| 1993/04/15 | 810 | 810 | 810 | 810 | 8,000 |
| 1993/04/14 | 815 | 820 | 815 | 820 | 53,000 |
| 1993/04/13 | 810 | 810 | 810 | 810 | 9,000 |
| 1993/04/12 | 820 | 820 | 813 | 813 | 62,000 |
| 1993/04/09 | 804 | 813 | 800 | 813 | 120,000 |
| 1993/04/08 | 801 | 805 | 798 | 800 | 56,000 |
| 1993/04/07 | 784 | 810 | 784 | 798 | 76,000 |
| 1993/04/06 | 785 | 800 | 785 | 785 | 41,000 |
| 1993/04/05 | 760 | 775 | 760 | 775 | 79,000 |
| 1993/04/02 | 731 | 760 | 731 | 760 | 60,000 |
| 1993/04/01 | 740 | 740 | 730 | 730 | 16,000 |
| 1993/03/31 | 728 | 739 | 728 | 730 | 15,000 |
| 1993/03/30 | 730 | 730 | 730 | 730 | 34,000 |
| 1993/03/29 | 740 | 740 | 740 | 740 | 20,000 |
| 1993/03/26 | 750 | 751 | 750 | 750 | 21,000 |
| 1993/03/25 | 750 | 770 | 750 | 750 | 25,000 |
| 1993/03/23 | 744 | 750 | 740 | 750 | 16,000 |
| 1993/03/22 | 745 | 751 | 745 | 745 | 24,000 |
| 1993/03/19 | 751 | 755 | 745 | 745 | 104,000 |
| 1993/03/18 | 744 | 750 | 740 | 750 | 78,000 |
| 1993/03/16 | 727 | 745 | 727 | 745 | 3,000 |
| 1993/03/15 | 730 | 730 | 726 | 726 | 8,000 |
| 1993/03/12 | 733 | 741 | 730 | 730 | 103,000 |
| 1993/03/11 | 731 | 735 | 731 | 731 | 38,000 |
| 1993/03/10 | 741 | 741 | 741 | 741 | 117,000 |
| 1993/03/09 | 765 | 765 | 741 | 741 | 11,000 |
| 1993/03/08 | 730 | 765 | 730 | 765 | 100,000 |
| 1993/03/05 | 730 | 732 | 730 | 730 | 34,000 |
| 1993/03/04 | 732 | 733 | 727 | 732 | 28,000 |
| 1993/03/03 | 726 | 735 | 726 | 735 | 10,000 |
| 1993/03/02 | 726 | 735 | 726 | 735 | 10,000 |
| 1993/03/01 | 727 | 730 | 727 | 730 | 46,000 |
| 1993/02/26 | 730 | 730 | 730 | 730 | 11,000 |
| 1993/02/25 | 727 | 740 | 727 | 740 | 84,000 |
| 1993/02/24 | 727 | 727 | 727 | 727 | 12,000 |
| 1993/02/23 | 727 | 727 | 727 | 727 | 25,000 |
| 1993/02/22 | 726 | 730 | 726 | 727 | 52,000 |
| 1993/02/19 | 728 | 728 | 726 | 726 | 12,000 |
| 1993/02/18 | 727 | 727 | 726 | 726 | 15,000 |
| 1993/02/17 | 728 | 728 | 726 | 726 | 11,000 |
| 1993/02/16 | 730 | 730 | 728 | 728 | 64,000 |
| 1993/02/15 | 726 | 730 | 726 | 730 | 68,000 |
| 1993/02/12 | 726 | 730 | 726 | 726 | 78,000 |
| 1993/02/10 | 725 | 725 | 725 | 725 | 36,000 |
| 1993/02/09 | 725 | 740 | 725 | 740 | 13,000 |
| 1993/02/08 | 721 | 725 | 721 | 725 | 13,000 |
| 1993/02/05 | 730 | 750 | 730 | 739 | 45,000 |
| 1993/02/04 | 730 | 730 | 730 | 730 | 5,000 |
| 1993/02/03 | 723 | 730 | 723 | 730 | 14,000 |
| 1993/02/02 | 722 | 722 | 722 | 722 | 12,000 |
| 1993/02/01 | 722 | 722 | 722 | 722 | 153,000 |
| 1993/01/29 | 725 | 725 | 721 | 721 | 16,000 |
| 1993/01/28 | 721 | 725 | 721 | 725 | 19,000 |
| 1993/01/27 | 725 | 725 | 721 | 723 | 18,000 |
| 1993/01/26 | 724 | 725 | 721 | 725 | 14,000 |
| 1993/01/25 | 725 | 725 | 725 | 725 | 19,000 |
| 1993/01/22 | 725 | 725 | 725 | 725 | 14,000 |
| 1993/01/21 | 725 | 725 | 725 | 725 | 24,000 |
| 1993/01/20 | 724 | 725 | 724 | 725 | 25,000 |
| 1993/01/19 | 724 | 724 | 724 | 724 | 2,000 |
| 1993/01/18 | 724 | 724 | 723 | 724 | 6,000 |
| 1993/01/14 | 725 | 725 | 714 | 714 | 13,000 |
| 1993/01/13 | 725 | 725 | 725 | 725 | 14,000 |
| 1993/01/12 | 725 | 725 | 725 | 725 | 12,000 |
| 1993/01/11 | 725 | 725 | 725 | 725 | 25,000 |
| 1993/01/08 | 725 | 725 | 725 | 725 | 14,000 |
| 1993/01/07 | 725 | 726 | 725 | 725 | 4,000 |
| 1993/01/06 | 725 | 726 | 725 | 726 | 45,000 |
| 1993/01/05 | 725 | 728 | 725 | 725 | 41,000 |
| 1993/01/04 | 725 | 725 | 725 | 725 | 8,000 |