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 |
|---|---|---|---|---|---|
| 1996/12/30 | 823 | 850 | 823 | 850 | 17,000 |
| 1996/12/27 | 803 | 813 | 803 | 813 | 15,000 |
| 1996/12/26 | 807 | 807 | 801 | 801 | 35,000 |
| 1996/12/25 | 803 | 807 | 803 | 807 | 11,000 |
| 1996/12/24 | 805 | 810 | 800 | 801 | 48,000 |
| 1996/12/20 | 799 | 810 | 791 | 805 | 100,000 |
| 1996/12/19 | 834 | 834 | 791 | 791 | 11,000 |
| 1996/12/18 | 855 | 855 | 834 | 834 | 55,000 |
| 1996/12/17 | 837 | 860 | 837 | 855 | 42,000 |
| 1996/12/16 | 837 | 838 | 837 | 837 | 12,000 |
| 1996/12/13 | 802 | 817 | 802 | 817 | 90,000 |
| 1996/12/12 | 855 | 859 | 855 | 855 | 29,000 |
| 1996/12/11 | 855 | 855 | 855 | 855 | 26,000 |
| 1996/12/10 | 855 | 855 | 855 | 855 | 14,000 |
| 1996/12/09 | 855 | 860 | 855 | 855 | 23,000 |
| 1996/12/06 | 855 | 860 | 855 | 855 | 19,000 |
| 1996/12/05 | 845 | 860 | 845 | 859 | 28,000 |
| 1996/12/04 | 838 | 850 | 838 | 850 | 16,000 |
| 1996/12/03 | 856 | 856 | 846 | 846 | 8,000 |
| 1996/12/02 | 860 | 860 | 853 | 855 | 13,000 |
| 1996/11/29 | 849 | 860 | 846 | 860 | 60,000 |
| 1996/11/28 | 843 | 848 | 843 | 846 | 79,000 |
| 1996/11/27 | 843 | 845 | 843 | 845 | 25,000 |
| 1996/11/26 | 841 | 843 | 840 | 843 | 54,000 |
| 1996/11/25 | 840 | 840 | 840 | 840 | 4,000 |
| 1996/11/22 | 840 | 840 | 840 | 840 | 44,000 |
| 1996/11/21 | 838 | 845 | 838 | 840 | 13,000 |
| 1996/11/20 | 820 | 845 | 820 | 845 | 109,000 |
| 1996/11/19 | 820 | 820 | 819 | 819 | 3,000 |
| 1996/11/18 | 825 | 825 | 821 | 821 | 18,000 |
| 1996/11/15 | 840 | 840 | 830 | 830 | 7,000 |
| 1996/11/14 | 830 | 830 | 830 | 830 | 4,000 |
| 1996/11/13 | 839 | 839 | 830 | 830 | 14,000 |
| 1996/11/12 | 845 | 845 | 840 | 845 | 32,000 |
| 1996/11/11 | 845 | 850 | 845 | 845 | 20,000 |
| 1996/11/08 | 839 | 840 | 839 | 840 | 10,000 |
| 1996/11/07 | 840 | 840 | 835 | 835 | 66,000 |
| 1996/11/06 | 835 | 838 | 834 | 835 | 83,000 |
| 1996/11/05 | 840 | 840 | 834 | 834 | 4,000 |
| 1996/11/01 | 833 | 840 | 833 | 840 | 15,000 |
| 1996/10/31 | 831 | 839 | 831 | 834 | 23,000 |
| 1996/10/30 | 831 | 840 | 829 | 830 | 210,000 |
| 1996/10/29 | 828 | 830 | 828 | 830 | 21,000 |
| 1996/10/28 | 828 | 828 | 828 | 828 | 28,000 |
| 1996/10/25 | 846 | 846 | 825 | 825 | 10,000 |
| 1996/10/24 | 828 | 847 | 828 | 847 | 10,000 |
| 1996/10/23 | 825 | 828 | 825 | 828 | 10,000 |
| 1996/10/22 | 827 | 827 | 825 | 825 | 7,000 |
| 1996/10/21 | 848 | 848 | 828 | 828 | 7,000 |
| 1996/10/18 | 848 | 850 | 838 | 848 | 12,000 |
| 1996/10/17 | 847 | 848 | 838 | 838 | 7,000 |
| 1996/10/16 | 848 | 848 | 843 | 848 | 9,000 |
| 1996/10/15 | 848 | 848 | 838 | 848 | 9,000 |
| 1996/10/14 | 828 | 828 | 828 | 828 | 4,000 |
| 1996/10/11 | 828 | 828 | 828 | 828 | 2,000 |
| 1996/10/09 | 828 | 829 | 828 | 828 | 7,000 |
| 1996/10/08 | 828 | 828 | 828 | 828 | 3,000 |
| 1996/10/07 | 823 | 828 | 823 | 828 | 25,000 |
| 1996/10/04 | 840 | 840 | 830 | 830 | 13,000 |
| 1996/10/03 | 850 | 850 | 845 | 845 | 21,000 |
| 1996/10/02 | 858 | 858 | 850 | 850 | 24,000 |
| 1996/10/01 | 860 | 860 | 856 | 858 | 38,000 |
| 1996/09/30 | 859 | 860 | 856 | 860 | 14,000 |
| 1996/09/27 | 832 | 860 | 832 | 860 | 18,000 |
| 1996/09/26 | 831 | 850 | 831 | 831 | 24,000 |
| 1996/09/25 | 821 | 831 | 821 | 831 | 70,000 |
| 1996/09/24 | 823 | 823 | 823 | 823 | 7,000 |
| 1996/09/20 | 832 | 840 | 823 | 823 | 49,000 |
| 1996/09/19 | 841 | 841 | 840 | 840 | 13,000 |
| 1996/09/18 | 849 | 854 | 849 | 849 | 16,000 |
| 1996/09/17 | 850 | 850 | 839 | 839 | 28,000 |
| 1996/09/13 | 812 | 830 | 812 | 829 | 38,000 |
| 1996/09/12 | 812 | 812 | 812 | 812 | 8,000 |
| 1996/09/11 | 825 | 825 | 812 | 812 | 16,000 |
| 1996/09/10 | 812 | 820 | 812 | 812 | 19,000 |
| 1996/09/09 | 819 | 819 | 812 | 812 | 6,000 |
| 1996/09/06 | 820 | 820 | 820 | 820 | 8,000 |
| 1996/09/05 | 812 | 820 | 810 | 820 | 9,000 |
| 1996/09/04 | 812 | 812 | 812 | 812 | 7,000 |
| 1996/09/03 | 807 | 820 | 802 | 820 | 19,000 |
| 1996/09/02 | 810 | 830 | 810 | 810 | 26,000 |
| 1996/08/30 | 800 | 810 | 791 | 810 | 34,000 |
| 1996/08/29 | 812 | 812 | 807 | 807 | 9,000 |
| 1996/08/28 | 807 | 815 | 807 | 815 | 4,000 |
| 1996/08/27 | 805 | 815 | 805 | 807 | 13,000 |
| 1996/08/26 | 822 | 822 | 813 | 813 | 18,000 |
| 1996/08/23 | 823 | 830 | 823 | 830 | 7,000 |
| 1996/08/22 | 838 | 839 | 829 | 830 | 108,000 |
| 1996/08/21 | 830 | 840 | 828 | 828 | 12,000 |
| 1996/08/20 | 849 | 849 | 830 | 830 | 8,000 |
| 1996/08/19 | 820 | 830 | 820 | 830 | 10,000 |
| 1996/08/16 | 817 | 818 | 817 | 817 | 6,000 |
| 1996/08/15 | 848 | 848 | 847 | 847 | 4,000 |
| 1996/08/14 | 830 | 847 | 830 | 847 | 3,000 |
| 1996/08/13 | 845 | 850 | 840 | 849 | 7,000 |
| 1996/08/12 | 840 | 850 | 840 | 850 | 19,000 |
| 1996/08/09 | 821 | 842 | 821 | 842 | 16,000 |
| 1996/08/08 | 821 | 821 | 821 | 821 | 2,000 |
| 1996/08/07 | 820 | 821 | 820 | 820 | 13,000 |
| 1996/08/06 | 821 | 830 | 821 | 830 | 5,000 |
| 1996/08/05 | 840 | 840 | 840 | 840 | 5,000 |
| 1996/08/02 | 860 | 860 | 850 | 860 | 8,000 |
| 1996/08/01 | 855 | 860 | 855 | 860 | 8,000 |
| 1996/07/31 | 845 | 855 | 845 | 855 | 6,000 |
| 1996/07/30 | 860 | 860 | 855 | 855 | 30,000 |
| 1996/07/29 | 860 | 870 | 860 | 860 | 11,000 |
| 1996/07/26 | 869 | 869 | 860 | 860 | 32,000 |
| 1996/07/25 | 841 | 869 | 841 | 869 | 101,000 |
| 1996/07/24 | 860 | 860 | 835 | 835 | 9,000 |
| 1996/07/23 | 856 | 867 | 856 | 867 | 14,000 |
| 1996/07/22 | 883 | 883 | 866 | 866 | 65,000 |
| 1996/07/19 | 864 | 884 | 864 | 884 | 48,000 |
| 1996/07/18 | 866 | 870 | 863 | 870 | 13,000 |
| 1996/07/17 | 861 | 867 | 857 | 862 | 14,000 |
| 1996/07/16 | 860 | 864 | 860 | 861 | 13,000 |
| 1996/07/15 | 874 | 875 | 865 | 865 | 18,000 |
| 1996/07/12 | 875 | 875 | 874 | 874 | 32,000 |
| 1996/07/11 | 874 | 874 | 874 | 874 | 21,000 |
| 1996/07/10 | 874 | 874 | 870 | 874 | 39,000 |
| 1996/07/09 | 868 | 874 | 868 | 874 | 45,000 |
| 1996/07/08 | 865 | 865 | 865 | 865 | 11,000 |
| 1996/07/05 | 865 | 865 | 865 | 865 | 6,000 |
| 1996/07/04 | 865 | 865 | 865 | 865 | 11,000 |
| 1996/07/03 | 865 | 865 | 865 | 865 | 7,000 |
| 1996/07/02 | 880 | 880 | 865 | 865 | 12,000 |
| 1996/07/01 | 889 | 889 | 871 | 872 | 64,000 |
| 1996/06/28 | 875 | 898 | 875 | 898 | 45,000 |
| 1996/06/27 | 871 | 872 | 871 | 872 | 17,000 |
| 1996/06/26 | 871 | 871 | 871 | 871 | 4,000 |
| 1996/06/25 | 877 | 881 | 877 | 880 | 10,000 |
| 1996/06/24 | 891 | 891 | 881 | 885 | 41,000 |
| 1996/06/21 | 882 | 890 | 882 | 890 | 14,000 |
| 1996/06/20 | 891 | 891 | 881 | 881 | 34,000 |
| 1996/06/19 | 877 | 890 | 877 | 890 | 91,000 |
| 1996/06/18 | 889 | 895 | 880 | 895 | 23,000 |
| 1996/06/17 | 891 | 892 | 860 | 860 | 27,000 |
| 1996/06/14 | 899 | 899 | 880 | 880 | 102,000 |
| 1996/06/13 | 870 | 880 | 870 | 880 | 25,000 |
| 1996/06/12 | 878 | 887 | 878 | 880 | 7,000 |
| 1996/06/11 | 871 | 878 | 871 | 878 | 5,000 |
| 1996/06/10 | 870 | 871 | 870 | 871 | 4,000 |
| 1996/06/07 | 874 | 875 | 868 | 868 | 9,000 |
| 1996/06/06 | 869 | 875 | 869 | 875 | 7,000 |
| 1996/06/05 | 867 | 867 | 867 | 867 | 11,000 |
| 1996/06/04 | 879 | 879 | 860 | 861 | 6,000 |
| 1996/06/03 | 880 | 880 | 860 | 860 | 16,000 |
| 1996/05/31 | 880 | 880 | 880 | 880 | 2,000 |
| 1996/05/30 | 861 | 861 | 861 | 861 | 2,000 |
| 1996/05/29 | 870 | 880 | 862 | 880 | 10,000 |
| 1996/05/28 | 871 | 880 | 861 | 880 | 10,000 |
| 1996/05/27 | 888 | 888 | 871 | 871 | 10,000 |
| 1996/05/24 | 889 | 889 | 889 | 889 | 2,000 |
| 1996/05/23 | 890 | 890 | 889 | 890 | 13,000 |
| 1996/05/22 | 890 | 890 | 889 | 890 | 14,000 |
| 1996/05/21 | 885 | 890 | 883 | 890 | 8,000 |
| 1996/05/20 | 890 | 890 | 884 | 884 | 27,000 |
| 1996/05/17 | 889 | 889 | 880 | 880 | 5,000 |
| 1996/05/16 | 896 | 900 | 890 | 890 | 48,000 |
| 1996/05/15 | 889 | 895 | 889 | 895 | 46,000 |
| 1996/05/14 | 872 | 873 | 872 | 873 | 4,000 |
| 1996/05/13 | 862 | 869 | 862 | 869 | 16,000 |
| 1996/05/10 | 861 | 861 | 858 | 861 | 11,000 |
| 1996/05/09 | 876 | 876 | 852 | 852 | 8,000 |
| 1996/05/08 | 862 | 876 | 862 | 876 | 6,000 |
| 1996/05/07 | 876 | 876 | 876 | 876 | 9,000 |
| 1996/05/02 | 895 | 895 | 876 | 876 | 31,000 |
| 1996/05/01 | 890 | 895 | 890 | 895 | 13,000 |
| 1996/04/30 | 880 | 890 | 880 | 890 | 17,000 |
| 1996/04/26 | 879 | 880 | 879 | 880 | 5,000 |
| 1996/04/24 | 878 | 889 | 877 | 889 | 34,000 |
| 1996/04/23 | 884 | 884 | 866 | 875 | 83,000 |
| 1996/04/22 | 880 | 885 | 870 | 885 | 11,000 |
| 1996/04/19 | 884 | 884 | 870 | 870 | 17,000 |
| 1996/04/18 | 885 | 885 | 885 | 885 | 9,000 |
| 1996/04/17 | 879 | 885 | 879 | 885 | 21,000 |
| 1996/04/16 | 890 | 890 | 878 | 878 | 50,000 |
| 1996/04/15 | 890 | 890 | 880 | 890 | 13,000 |
| 1996/04/12 | 883 | 883 | 880 | 880 | 3,000 |
| 1996/04/11 | 883 | 883 | 883 | 883 | 11,000 |
| 1996/04/10 | 883 | 883 | 882 | 882 | 64,000 |
| 1996/04/09 | 888 | 888 | 880 | 880 | 21,000 |
| 1996/04/08 | 890 | 890 | 889 | 889 | 3,000 |
| 1996/04/05 | 883 | 890 | 880 | 890 | 20,000 |
| 1996/04/04 | 894 | 894 | 877 | 890 | 29,000 |
| 1996/04/03 | 868 | 899 | 868 | 899 | 132,000 |
| 1996/04/02 | 847 | 848 | 847 | 848 | 7,000 |
| 1996/04/01 | 870 | 879 | 847 | 847 | 18,000 |
| 1996/03/29 | 847 | 865 | 847 | 865 | 11,000 |
| 1996/03/28 | 861 | 861 | 847 | 847 | 5,000 |
| 1996/03/27 | 853 | 862 | 853 | 862 | 25,000 |
| 1996/03/26 | 850 | 855 | 850 | 854 | 7,000 |
| 1996/03/25 | 846 | 851 | 846 | 850 | 45,000 |
| 1996/03/22 | 846 | 846 | 846 | 846 | 47,000 |
| 1996/03/21 | 846 | 854 | 846 | 846 | 68,000 |
| 1996/03/19 | 840 | 845 | 840 | 843 | 41,000 |
| 1996/03/18 | 844 | 844 | 834 | 840 | 5,000 |
| 1996/03/15 | 830 | 845 | 830 | 845 | 53,000 |
| 1996/03/14 | 825 | 826 | 825 | 826 | 5,000 |
| 1996/03/13 | 824 | 825 | 824 | 825 | 8,000 |
| 1996/03/12 | 829 | 835 | 829 | 830 | 61,000 |
| 1996/03/11 | 826 | 829 | 826 | 826 | 38,000 |
| 1996/03/08 | 806 | 826 | 806 | 826 | 56,000 |
| 1996/03/07 | 835 | 835 | 815 | 825 | 44,000 |
| 1996/03/06 | 829 | 835 | 816 | 835 | 30,000 |
| 1996/03/05 | 829 | 830 | 829 | 830 | 19,000 |
| 1996/03/04 | 835 | 835 | 830 | 830 | 31,000 |
| 1996/03/01 | 815 | 830 | 814 | 830 | 40,000 |
| 1996/02/29 | 810 | 835 | 810 | 835 | 10,000 |
| 1996/02/28 | 819 | 820 | 819 | 820 | 9,000 |
| 1996/02/27 | 830 | 830 | 811 | 819 | 14,000 |
| 1996/02/26 | 831 | 840 | 831 | 835 | 15,000 |
| 1996/02/23 | 827 | 831 | 827 | 831 | 27,000 |
| 1996/02/22 | 834 | 837 | 834 | 837 | 6,000 |
| 1996/02/21 | 849 | 849 | 834 | 834 | 41,000 |
| 1996/02/20 | 820 | 835 | 820 | 835 | 55,000 |
| 1996/02/19 | 828 | 840 | 828 | 840 | 29,000 |
| 1996/02/16 | 818 | 825 | 810 | 825 | 19,000 |
| 1996/02/15 | 828 | 830 | 828 | 828 | 38,000 |
| 1996/02/14 | 821 | 830 | 821 | 828 | 15,000 |
| 1996/02/13 | 820 | 820 | 820 | 820 | 9,000 |
| 1996/02/09 | 830 | 830 | 827 | 830 | 56,000 |
| 1996/02/08 | 825 | 831 | 825 | 830 | 29,000 |
| 1996/02/07 | 829 | 830 | 829 | 829 | 15,000 |
| 1996/02/06 | 820 | 830 | 815 | 830 | 43,000 |
| 1996/02/05 | 830 | 830 | 825 | 825 | 46,000 |
| 1996/02/02 | 825 | 830 | 820 | 830 | 19,000 |
| 1996/02/01 | 820 | 820 | 815 | 820 | 19,000 |
| 1996/01/31 | 820 | 820 | 810 | 820 | 17,000 |
| 1996/01/30 | 810 | 811 | 801 | 811 | 61,000 |
| 1996/01/29 | 820 | 820 | 810 | 811 | 3,000 |
| 1996/01/26 | 820 | 820 | 810 | 820 | 18,000 |
| 1996/01/25 | 822 | 828 | 822 | 828 | 3,000 |
| 1996/01/24 | 820 | 822 | 820 | 822 | 13,000 |
| 1996/01/23 | 835 | 835 | 825 | 830 | 15,000 |
| 1996/01/22 | 850 | 850 | 830 | 835 | 51,000 |
| 1996/01/19 | 835 | 845 | 835 | 845 | 29,000 |
| 1996/01/18 | 840 | 840 | 832 | 835 | 28,000 |
| 1996/01/17 | 850 | 850 | 840 | 840 | 18,000 |
| 1996/01/16 | 859 | 859 | 844 | 844 | 5,000 |
| 1996/01/12 | 851 | 859 | 851 | 859 | 15,000 |
| 1996/01/11 | 850 | 851 | 850 | 851 | 27,000 |
| 1996/01/10 | 855 | 855 | 850 | 850 | 2,000 |
| 1996/01/09 | 857 | 860 | 840 | 840 | 14,000 |
| 1996/01/08 | 870 | 870 | 860 | 860 | 45,000 |
| 1996/01/05 | 870 | 870 | 870 | 870 | 3,000 |
| 1996/01/04 | 870 | 870 | 860 | 860 | 20,000 |