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 |
---|---|---|---|---|---|
1995/12/29 | 857 | 857 | 857 | 857 | 8,000 |
1995/12/28 | 851 | 866 | 851 | 856 | 12,000 |
1995/12/27 | 866 | 866 | 850 | 850 | 81,000 |
1995/12/26 | 821 | 850 | 821 | 850 | 16,000 |
1995/12/25 | 829 | 838 | 829 | 838 | 5,000 |
1995/12/22 | 850 | 850 | 821 | 830 | 39,000 |
1995/12/21 | 840 | 845 | 840 | 845 | 31,000 |
1995/12/20 | 834 | 840 | 834 | 840 | 7,000 |
1995/12/19 | 840 | 840 | 831 | 832 | 9,000 |
1995/12/18 | 830 | 849 | 830 | 831 | 42,000 |
1995/12/15 | 830 | 830 | 830 | 830 | 19,000 |
1995/12/14 | 825 | 835 | 825 | 830 | 38,000 |
1995/12/13 | 826 | 827 | 826 | 827 | 11,000 |
1995/12/12 | 824 | 830 | 824 | 825 | 11,000 |
1995/12/11 | 835 | 835 | 825 | 830 | 11,000 |
1995/12/08 | 835 | 840 | 825 | 825 | 80,000 |
1995/12/07 | 825 | 835 | 820 | 835 | 16,000 |
1995/12/06 | 815 | 825 | 815 | 825 | 6,000 |
1995/12/05 | 824 | 825 | 817 | 825 | 61,000 |
1995/12/04 | 835 | 835 | 821 | 825 | 15,000 |
1995/12/01 | 834 | 834 | 824 | 830 | 20,000 |
1995/11/30 | 835 | 835 | 824 | 824 | 6,000 |
1995/11/29 | 825 | 834 | 825 | 834 | 13,000 |
1995/11/28 | 835 | 835 | 830 | 835 | 55,000 |
1995/11/27 | 835 | 850 | 835 | 835 | 76,000 |
1995/11/24 | 832 | 835 | 832 | 835 | 51,000 |
1995/11/22 | 859 | 860 | 840 | 840 | 25,000 |
1995/11/21 | 854 | 860 | 854 | 859 | 37,000 |
1995/11/20 | 850 | 860 | 850 | 854 | 28,000 |
1995/11/17 | 850 | 850 | 849 | 849 | 21,000 |
1995/11/16 | 852 | 852 | 841 | 850 | 19,000 |
1995/11/15 | 851 | 852 | 851 | 852 | 15,000 |
1995/11/14 | 851 | 851 | 849 | 850 | 112,000 |
1995/11/13 | 851 | 851 | 851 | 851 | 4,000 |
1995/11/10 | 851 | 851 | 851 | 851 | 3,000 |
1995/11/09 | 850 | 850 | 850 | 850 | 35,000 |
1995/11/08 | 850 | 857 | 850 | 850 | 83,000 |
1995/11/07 | 849 | 850 | 849 | 850 | 22,000 |
1995/11/06 | 849 | 850 | 849 | 849 | 69,000 |
1995/11/02 | 849 | 850 | 849 | 850 | 41,000 |
1995/11/01 | 849 | 849 | 839 | 849 | 23,000 |
1995/10/31 | 841 | 849 | 840 | 849 | 14,000 |
1995/10/30 | 840 | 840 | 840 | 840 | 20,000 |
1995/10/27 | 840 | 840 | 840 | 840 | 20,000 |
1995/10/26 | 849 | 849 | 840 | 840 | 34,000 |
1995/10/25 | 841 | 849 | 841 | 849 | 35,000 |
1995/10/24 | 850 | 850 | 841 | 841 | 94,000 |
1995/10/23 | 845 | 850 | 845 | 846 | 48,000 |
1995/10/20 | 850 | 850 | 845 | 845 | 24,000 |
1995/10/19 | 836 | 850 | 836 | 850 | 33,000 |
1995/10/18 | 848 | 848 | 826 | 835 | 36,000 |
1995/10/17 | 833 | 849 | 832 | 849 | 22,000 |
1995/10/16 | 832 | 842 | 832 | 832 | 7,000 |
1995/10/13 | 826 | 831 | 822 | 831 | 65,000 |
1995/10/12 | 830 | 839 | 830 | 831 | 40,000 |
1995/10/11 | 830 | 830 | 830 | 830 | 12,000 |
1995/10/09 | 830 | 831 | 830 | 830 | 106,000 |
1995/10/06 | 812 | 830 | 812 | 830 | 14,000 |
1995/10/05 | 818 | 820 | 811 | 811 | 18,000 |
1995/10/04 | 820 | 827 | 816 | 817 | 22,000 |
1995/10/03 | 820 | 820 | 820 | 820 | 11,000 |
1995/10/02 | 829 | 830 | 820 | 820 | 3,000 |
1995/09/28 | 829 | 830 | 829 | 830 | 9,000 |
1995/09/27 | 820 | 829 | 820 | 829 | 7,000 |
1995/09/26 | 830 | 830 | 830 | 830 | 3,000 |
1995/09/25 | 840 | 850 | 830 | 831 | 14,000 |
1995/09/22 | 849 | 860 | 849 | 850 | 14,000 |
1995/09/21 | 850 | 850 | 850 | 850 | 33,000 |
1995/09/20 | 835 | 850 | 835 | 850 | 79,000 |
1995/09/19 | 825 | 835 | 820 | 835 | 9,000 |
1995/09/18 | 845 | 845 | 825 | 825 | 23,000 |
1995/09/14 | 835 | 837 | 835 | 835 | 15,000 |
1995/09/13 | 824 | 825 | 824 | 825 | 6,000 |
1995/09/12 | 835 | 835 | 825 | 825 | 26,000 |
1995/09/11 | 825 | 837 | 825 | 837 | 19,000 |
1995/09/08 | 811 | 830 | 811 | 825 | 83,000 |
1995/09/07 | 841 | 841 | 831 | 831 | 7,000 |
1995/09/06 | 835 | 840 | 821 | 821 | 14,000 |
1995/09/05 | 820 | 825 | 820 | 825 | 12,000 |
1995/09/04 | 860 | 860 | 850 | 850 | 19,000 |
1995/09/01 | 850 | 860 | 850 | 850 | 67,000 |
1995/08/31 | 850 | 860 | 850 | 850 | 15,000 |
1995/08/30 | 850 | 850 | 850 | 850 | 17,000 |
1995/08/29 | 842 | 850 | 842 | 850 | 9,000 |
1995/08/28 | 841 | 841 | 841 | 841 | 1,000 |
1995/08/25 | 849 | 849 | 842 | 842 | 4,000 |
1995/08/24 | 830 | 850 | 830 | 850 | 14,000 |
1995/08/23 | 859 | 859 | 840 | 840 | 9,000 |
1995/08/22 | 870 | 870 | 869 | 869 | 9,000 |
1995/08/21 | 869 | 870 | 859 | 870 | 76,000 |
1995/08/18 | 880 | 880 | 876 | 878 | 28,000 |
1995/08/17 | 890 | 890 | 886 | 886 | 16,000 |
1995/08/16 | 890 | 900 | 887 | 887 | 16,000 |
1995/08/15 | 850 | 860 | 850 | 851 | 26,000 |
1995/08/14 | 850 | 850 | 850 | 850 | 27,000 |
1995/08/11 | 821 | 821 | 821 | 821 | 8,000 |
1995/08/10 | 821 | 821 | 821 | 821 | 12,000 |
1995/08/09 | 820 | 821 | 820 | 821 | 10,000 |
1995/08/08 | 821 | 821 | 821 | 821 | 3,000 |
1995/08/07 | 821 | 821 | 821 | 821 | 1,000 |
1995/08/04 | 838 | 838 | 820 | 820 | 5,000 |
1995/08/03 | 854 | 860 | 846 | 850 | 17,000 |
1995/08/02 | 846 | 860 | 846 | 846 | 17,000 |
1995/08/01 | 850 | 850 | 838 | 838 | 24,000 |
1995/07/31 | 847 | 850 | 847 | 848 | 12,000 |
1995/07/28 | 837 | 840 | 837 | 838 | 8,000 |
1995/07/27 | 831 | 841 | 829 | 829 | 31,000 |
1995/07/26 | 822 | 823 | 822 | 823 | 20,000 |
1995/07/25 | 822 | 822 | 822 | 822 | 5,000 |
1995/07/24 | 823 | 823 | 822 | 822 | 7,000 |
1995/07/21 | 804 | 814 | 804 | 814 | 4,000 |
1995/07/20 | 814 | 820 | 814 | 814 | 13,000 |
1995/07/19 | 821 | 821 | 806 | 806 | 6,000 |
1995/07/18 | 850 | 850 | 836 | 836 | 44,000 |
1995/07/17 | 866 | 866 | 836 | 836 | 9,000 |
1995/07/14 | 836 | 836 | 836 | 836 | 11,000 |
1995/07/13 | 836 | 836 | 836 | 836 | 10,000 |
1995/07/12 | 881 | 881 | 879 | 879 | 11,000 |
1995/07/11 | 875 | 880 | 875 | 880 | 3,000 |
1995/07/10 | 900 | 900 | 890 | 890 | 32,000 |
1995/07/07 | 820 | 900 | 820 | 900 | 74,000 |
1995/07/06 | 817 | 820 | 816 | 820 | 8,000 |
1995/07/05 | 818 | 818 | 816 | 816 | 23,000 |
1995/07/04 | 830 | 830 | 820 | 820 | 14,000 |
1995/07/03 | 821 | 821 | 821 | 821 | 4,000 |
1995/06/30 | 821 | 821 | 821 | 821 | 14,000 |
1995/06/29 | 822 | 822 | 821 | 821 | 14,000 |
1995/06/28 | 820 | 821 | 820 | 821 | 21,000 |
1995/06/27 | 820 | 820 | 820 | 820 | 21,000 |
1995/06/26 | 820 | 830 | 820 | 825 | 22,000 |
1995/06/23 | 830 | 830 | 818 | 830 | 8,000 |
1995/06/22 | 830 | 830 | 819 | 830 | 12,000 |
1995/06/21 | 818 | 821 | 818 | 820 | 20,000 |
1995/06/20 | 820 | 820 | 816 | 817 | 57,000 |
1995/06/19 | 817 | 817 | 816 | 816 | 13,000 |
1995/06/16 | 819 | 819 | 816 | 816 | 18,000 |
1995/06/15 | 817 | 817 | 815 | 816 | 40,000 |
1995/06/14 | 815 | 816 | 815 | 816 | 25,000 |
1995/06/13 | 816 | 816 | 816 | 816 | 32,000 |
1995/06/12 | 816 | 816 | 816 | 816 | 10,000 |
1995/06/09 | 816 | 817 | 816 | 816 | 27,000 |
1995/06/08 | 817 | 817 | 817 | 817 | 15,000 |
1995/06/07 | 817 | 817 | 817 | 817 | 16,000 |
1995/06/06 | 817 | 817 | 817 | 817 | 13,000 |
1995/06/05 | 818 | 818 | 817 | 817 | 22,000 |
1995/06/02 | 825 | 825 | 817 | 817 | 9,000 |
1995/06/01 | 820 | 820 | 820 | 820 | 7,000 |
1995/05/31 | 811 | 811 | 811 | 811 | 1,000 |
1995/05/30 | 817 | 817 | 817 | 817 | 2,000 |
1995/05/29 | 817 | 817 | 817 | 817 | 10,000 |
1995/05/26 | 817 | 817 | 817 | 817 | 9,000 |
1995/05/25 | 820 | 825 | 817 | 825 | 20,000 |
1995/05/24 | 817 | 817 | 817 | 817 | 10,000 |
1995/05/23 | 817 | 817 | 817 | 817 | 18,000 |
1995/05/22 | 817 | 817 | 817 | 817 | 17,000 |
1995/05/19 | 817 | 817 | 817 | 817 | 8,000 |
1995/05/18 | 830 | 830 | 825 | 830 | 8,000 |
1995/05/17 | 820 | 825 | 820 | 825 | 35,000 |
1995/05/16 | 817 | 820 | 817 | 820 | 31,000 |
1995/05/15 | 817 | 817 | 817 | 817 | 17,000 |
1995/05/12 | 818 | 818 | 817 | 817 | 7,000 |
1995/05/11 | 820 | 820 | 813 | 815 | 10,000 |
1995/05/10 | 820 | 820 | 820 | 820 | 32,000 |
1995/05/09 | 812 | 820 | 812 | 820 | 17,000 |
1995/05/08 | 812 | 812 | 810 | 812 | 13,000 |
1995/05/02 | 810 | 820 | 800 | 810 | 14,000 |
1995/04/28 | 796 | 800 | 796 | 800 | 7,000 |
1995/04/27 | 800 | 800 | 796 | 796 | 36,000 |
1995/04/26 | 800 | 800 | 796 | 800 | 6,000 |
1995/04/25 | 801 | 801 | 801 | 801 | 27,000 |
1995/04/24 | 809 | 809 | 801 | 801 | 17,000 |
1995/04/21 | 809 | 809 | 809 | 809 | 15,000 |
1995/04/20 | 801 | 810 | 801 | 805 | 20,000 |
1995/04/19 | 795 | 800 | 795 | 800 | 20,000 |
1995/04/18 | 803 | 804 | 803 | 803 | 15,000 |
1995/04/17 | 799 | 803 | 799 | 803 | 42,000 |
1995/04/14 | 799 | 800 | 799 | 799 | 53,000 |
1995/04/13 | 810 | 820 | 800 | 800 | 3,000 |
1995/04/12 | 790 | 800 | 790 | 800 | 18,000 |
1995/04/11 | 790 | 790 | 790 | 790 | 2,000 |
1995/04/10 | 781 | 781 | 781 | 781 | 12,000 |
1995/04/07 | 781 | 781 | 781 | 781 | 2,000 |
1995/04/06 | 782 | 785 | 781 | 782 | 53,000 |
1995/04/05 | 781 | 790 | 781 | 790 | 17,000 |
1995/04/04 | 791 | 800 | 781 | 800 | 51,000 |
1995/04/03 | 781 | 781 | 781 | 781 | 71,000 |
1995/03/31 | 782 | 792 | 781 | 781 | 15,000 |
1995/03/30 | 781 | 781 | 781 | 781 | 4,000 |
1995/03/29 | 781 | 781 | 781 | 781 | 1,000 |
1995/03/28 | 785 | 800 | 781 | 800 | 46,000 |
1995/03/27 | 785 | 800 | 785 | 795 | 16,000 |
1995/03/24 | 785 | 790 | 785 | 790 | 18,000 |
1995/03/23 | 798 | 798 | 785 | 785 | 20,000 |
1995/03/22 | 799 | 801 | 799 | 800 | 14,000 |
1995/03/20 | 820 | 820 | 800 | 800 | 6,000 |
1995/03/17 | 810 | 810 | 800 | 800 | 21,000 |
1995/03/16 | 795 | 800 | 795 | 800 | 6,000 |
1995/03/15 | 791 | 800 | 790 | 800 | 23,000 |
1995/03/14 | 785 | 785 | 785 | 785 | 7,000 |
1995/03/13 | 781 | 782 | 781 | 781 | 8,000 |
1995/03/10 | 781 | 791 | 781 | 781 | 35,000 |
1995/03/09 | 780 | 781 | 780 | 781 | 21,000 |
1995/03/08 | 780 | 780 | 780 | 780 | 41,000 |
1995/03/07 | 780 | 780 | 780 | 780 | 5,000 |
1995/03/06 | 780 | 781 | 780 | 781 | 7,000 |
1995/03/03 | 769 | 800 | 769 | 780 | 31,000 |
1995/03/02 | 780 | 780 | 779 | 779 | 6,000 |
1995/03/01 | 785 | 785 | 768 | 768 | 8,000 |
1995/02/28 | 785 | 785 | 785 | 785 | 5,000 |
1995/02/27 | 795 | 796 | 785 | 785 | 19,000 |
1995/02/24 | 806 | 806 | 806 | 806 | 11,000 |
1995/02/23 | 806 | 806 | 806 | 806 | 52,000 |
1995/02/22 | 790 | 806 | 790 | 806 | 23,000 |
1995/02/21 | 795 | 800 | 795 | 800 | 25,000 |
1995/02/20 | 814 | 814 | 795 | 795 | 5,000 |
1995/02/17 | 786 | 814 | 786 | 794 | 16,000 |
1995/02/16 | 782 | 782 | 782 | 782 | 4,000 |
1995/02/15 | 810 | 810 | 781 | 781 | 9,000 |
1995/02/14 | 810 | 811 | 810 | 810 | 21,000 |
1995/02/13 | 815 | 815 | 810 | 810 | 5,000 |
1995/02/10 | 815 | 815 | 805 | 805 | 19,000 |
1995/02/09 | 815 | 815 | 801 | 815 | 10,000 |
1995/02/08 | 830 | 830 | 815 | 815 | 11,000 |
1995/02/07 | 845 | 845 | 845 | 845 | 1,000 |
1995/02/06 | 815 | 815 | 815 | 815 | 16,000 |
1995/02/03 | 855 | 860 | 855 | 855 | 7,000 |
1995/02/02 | 850 | 855 | 850 | 855 | 17,000 |
1995/02/01 | 821 | 821 | 812 | 813 | 6,000 |
1995/01/31 | 820 | 822 | 811 | 811 | 14,000 |
1995/01/30 | 811 | 840 | 810 | 829 | 30,000 |
1995/01/27 | 821 | 822 | 821 | 822 | 15,000 |
1995/01/26 | 840 | 850 | 840 | 841 | 15,000 |
1995/01/25 | 849 | 860 | 840 | 860 | 28,000 |
1995/01/24 | 839 | 849 | 839 | 849 | 42,000 |
1995/01/23 | 868 | 875 | 864 | 869 | 55,000 |
1995/01/20 | 870 | 870 | 869 | 869 | 10,000 |
1995/01/19 | 889 | 889 | 885 | 885 | 26,000 |
1995/01/18 | 895 | 895 | 890 | 890 | 14,000 |
1995/01/17 | 891 | 891 | 890 | 890 | 6,000 |
1995/01/13 | 892 | 892 | 890 | 890 | 3,000 |
1995/01/12 | 890 | 892 | 890 | 892 | 15,000 |
1995/01/11 | 890 | 890 | 890 | 890 | 10,000 |
1995/01/10 | 890 | 890 | 890 | 890 | 6,000 |
1995/01/09 | 890 | 890 | 890 | 890 | 9,000 |
1995/01/06 | 890 | 890 | 890 | 890 | 11,000 |
1995/01/05 | 900 | 900 | 890 | 890 | 5,000 |
1995/01/04 | 890 | 890 | 890 | 890 | 2,000 |