日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 780 780 780 780 14,000
1997/12/29 750 750 740 750 4,000
1997/12/26 779 780 775 780 31,000
1997/12/25 750 780 750 780 19,000
1997/12/24 740 750 735 750 27,000
1997/12/22 776 776 750 750 68,000
1997/12/19 810 810 795 801 31,000
1997/12/18 810 815 810 815 55,000
1997/12/17 820 820 805 810 69,000
1997/12/16 820 820 801 820 23,000
1997/12/15 800 801 795 801 91,000
1997/12/12 810 810 797 800 292,000
1997/12/11 820 820 820 820 2,000
1997/12/10 830 830 821 821 11,000
1997/12/09 850 852 840 840 32,000
1997/12/08 827 837 827 830 31,000
1997/12/05 820 827 820 827 11,000
1997/12/03 832 835 832 835 13,000
1997/12/02 850 853 847 852 31,000
1997/12/01 839 850 839 850 5,000
1997/11/28 850 867 838 838 115,000
1997/11/27 796 818 796 818 32,000
1997/11/26 804 818 801 809 54,000
1997/11/25 834 834 795 795 61,000
1997/11/21 851 861 851 854 100,000
1997/11/20 846 852 846 852 65,000
1997/11/19 860 860 856 856 78,000
1997/11/18 875 881 865 870 24,000
1997/11/17 872 890 860 865 78,000
1997/11/14 863 864 862 862 15,000
1997/11/13 880 880 862 862 113,000
1997/11/12 860 880 860 870 32,000
1997/11/11 856 860 856 860 8,000
1997/11/10 862 880 856 856 12,000
1997/11/07 880 880 851 852 41,000
1997/11/06 875 885 875 875 14,000
1997/11/05 880 885 880 885 10,000
1997/11/04 880 880 879 879 13,000
1997/10/31 861 880 861 879 19,000
1997/10/30 863 864 860 860 59,000
1997/10/29 873 873 873 873 16,000
1997/10/28 880 885 871 871 29,000
1997/10/27 880 885 880 885 6,000
1997/10/24 871 880 870 880 54,000
1997/10/23 872 872 871 871 35,000
1997/10/22 873 873 873 873 29,000
1997/10/21 870 890 870 871 68,000
1997/10/20 877 877 872 872 5,000
1997/10/17 899 900 877 877 62,000
1997/10/16 895 900 895 900 15,000
1997/10/15 921 921 895 896 41,000
1997/10/14 916 921 910 920 39,000
1997/10/13 916 920 916 916 15,000
1997/10/09 921 922 921 922 11,000
1997/10/08 925 925 920 921 4,000
1997/10/07 920 925 920 925 19,000
1997/10/06 952 952 920 930 90,000
1997/10/03 941 945 940 942 35,000
1997/10/02 968 970 951 951 59,000
1997/10/01 977 977 970 971 43,000
1997/09/30 988 990 988 988 38,000
1997/09/29 990 990 981 987 86,000
1997/09/26 987 988 985 985 54,000
1997/09/25 983 990 975 986 136,000
1997/09/24 979 985 978 985 32,000
1997/09/22 978 978 978 978 36,000
1997/09/19 976 980 975 978 41,000
1997/09/18 981 981 975 980 46,000
1997/09/17 995 995 981 981 35,000
1997/09/16 983 983 982 982 18,000
1997/09/12 985 1,010 980 982 307,000
1997/09/11 981 993 981 982 37,000
1997/09/10 988 991 985 985 21,000
1997/09/09 989 990 985 988 33,000
1997/09/08 981 985 981 985 56,000
1997/09/05 990 990 985 985 26,000
1997/09/04 986 991 986 990 16,000
1997/09/03 995 996 990 990 185,000
1997/09/02 995 1,000 995 1,000 46,000
1997/09/01 1,000 1,000 995 995 53,000
1997/08/29 1,010 1,010 1,000 1,010 67,000
1997/08/28 1,020 1,020 1,020 1,020 31,000
1997/08/27 1,020 1,030 1,020 1,020 36,000
1997/08/26 1,010 1,030 1,000 1,030 79,000
1997/08/25 984 1,020 984 1,000 106,000
1997/08/22 991 991 984 984 14,000
1997/08/21 1,000 1,000 992 992 41,000
1997/08/20 990 995 981 982 66,000
1997/08/19 990 990 980 980 69,000
1997/08/18 980 986 975 986 36,000
1997/08/15 970 980 970 980 28,000
1997/08/14 970 975 969 970 50,000
1997/08/13 975 975 970 970 64,000
1997/08/12 974 975 970 970 111,000
1997/08/11 979 984 975 975 17,000
1997/08/08 975 980 971 980 12,000
1997/08/07 975 975 975 975 5,000
1997/08/06 966 980 966 973 16,000
1997/08/05 965 970 965 967 14,000
1997/08/04 977 977 964 966 60,000
1997/08/01 979 979 965 965 44,000
1997/07/31 991 991 987 989 96,000
1997/07/30 999 999 991 991 33,000
1997/07/29 994 1,000 991 999 62,000
1997/07/28 977 991 977 991 55,000
1997/07/25 975 976 971 976 42,000
1997/07/24 967 975 967 975 95,000
1997/07/23 966 967 960 965 25,000
1997/07/22 965 965 963 965 55,000
1997/07/18 960 963 960 963 17,000
1997/07/17 951 963 950 950 62,000
1997/07/16 950 950 947 948 110,000
1997/07/15 950 951 950 951 20,000
1997/07/14 960 960 951 951 27,000
1997/07/11 950 960 950 950 42,000
1997/07/10 933 950 933 950 266,000
1997/07/09 941 941 932 932 56,000
1997/07/08 940 940 940 940 14,000
1997/07/07 931 955 931 935 63,000
1997/07/04 931 931 920 930 31,000
1997/07/03 939 939 932 932 11,000
1997/07/02 941 941 925 940 18,000
1997/07/01 949 949 931 931 36,000
1997/06/30 952 952 945 949 82,000
1997/06/27 943 960 941 960 626,000
1997/06/26 934 943 934 934 52,000
1997/06/25 932 932 926 932 43,000
1997/06/24 933 933 932 933 61,000
1997/06/23 936 936 933 933 112,000
1997/06/20 940 940 935 936 68,000
1997/06/19 921 941 921 936 83,000
1997/06/18 920 924 918 920 179,000
1997/06/17 920 934 920 920 137,000
1997/06/16 930 930 920 920 19,000
1997/06/13 935 939 916 920 169,000
1997/06/12 906 915 906 915 101,000
1997/06/11 906 910 906 906 88,000
1997/06/10 900 906 900 906 58,000
1997/06/09 900 900 891 900 67,000
1997/06/06 892 892 880 890 148,000
1997/06/05 883 891 883 889 44,000
1997/06/04 882 889 882 883 24,000
1997/06/03 880 890 870 880 106,000
1997/06/02 867 870 867 870 9,000
1997/05/30 867 870 858 867 242,000
1997/05/29 864 870 857 857 45,000
1997/05/28 856 864 855 864 53,000
1997/05/27 853 854 853 854 12,000
1997/05/26 854 866 852 852 175,000
1997/05/23 853 853 852 852 71,000
1997/05/22 849 854 849 853 40,000
1997/05/21 852 852 848 848 27,000
1997/05/20 852 852 851 851 25,000
1997/05/19 841 855 841 852 181,000
1997/05/16 844 853 844 848 125,000
1997/05/15 849 850 837 837 93,000
1997/05/14 852 852 846 849 29,000
1997/05/13 853 853 843 853 32,000
1997/05/12 840 850 833 833 67,000
1997/05/09 834 840 834 840 4,000
1997/05/08 839 839 833 833 15,000
1997/05/07 839 839 839 839 7,000
1997/05/06 845 850 837 839 59,000
1997/05/02 837 837 837 837 5,000
1997/05/01 840 840 837 837 41,000
1997/04/30 840 850 837 837 119,000
1997/04/28 835 835 831 831 13,000
1997/04/25 831 835 831 835 55,000
1997/04/24 832 832 831 831 42,000
1997/04/23 835 840 835 835 121,000
1997/04/22 821 830 821 830 225,000
1997/04/21 826 826 820 820 155,000
1997/04/18 831 831 816 820 89,000
1997/04/17 824 831 824 831 22,000
1997/04/16 824 824 820 823 93,000
1997/04/15 840 840 823 823 56,000
1997/04/14 824 830 824 830 88,000
1997/04/11 820 830 820 830 29,000
1997/04/10 823 823 820 820 22,000
1997/04/09 839 839 823 823 22,000
1997/04/08 840 840 830 840 57,000
1997/04/07 830 830 830 830 20,000
1997/04/04 830 840 830 830 32,000
1997/04/03 830 839 830 830 23,000
1997/04/02 830 830 825 830 143,000
1997/04/01 832 832 815 825 50,000
1997/03/31 848 848 840 840 19,000
1997/03/28 824 840 823 840 11,000
1997/03/27 848 850 823 824 91,000
1997/03/26 845 845 839 845 13,000
1997/03/25 830 840 830 839 39,000
1997/03/24 850 850 820 820 39,000
1997/03/21 845 850 845 850 48,000
1997/03/19 848 848 845 845 5,000
1997/03/18 848 848 845 848 57,000
1997/03/17 847 848 841 845 31,000
1997/03/14 850 850 835 841 104,000
1997/03/13 845 845 841 841 34,000
1997/03/12 841 848 841 848 35,000
1997/03/11 839 844 835 841 49,000
1997/03/10 840 845 835 845 25,000
1997/03/07 841 845 834 835 13,000
1997/03/06 858 858 841 841 159,000
1997/03/05 846 846 841 841 46,000
1997/03/04 847 847 838 847 29,000
1997/03/03 836 840 836 838 30,000
1997/02/28 836 846 836 836 41,000
1997/02/27 836 836 836 836 7,000
1997/02/26 846 849 836 836 33,000
1997/02/25 841 847 841 843 28,000
1997/02/24 837 848 837 848 12,000
1997/02/21 837 848 835 835 37,000
1997/02/20 835 840 835 839 31,000
1997/02/19 841 841 818 825 242,000
1997/02/18 840 840 838 838 5,000
1997/02/17 849 849 840 840 10,000
1997/02/14 842 842 836 836 39,000
1997/02/13 850 860 842 842 92,000
1997/02/12 840 849 840 849 24,000
1997/02/10 840 855 840 840 25,000
1997/02/07 836 850 836 840 7,000
1997/02/06 835 850 835 836 8,000
1997/02/05 844 844 835 835 40,000
1997/02/04 870 873 850 850 41,000
1997/02/03 859 870 853 870 13,000
1997/01/31 848 870 848 860 49,000
1997/01/30 856 856 845 846 55,000
1997/01/29 840 855 835 846 110,000
1997/01/28 845 850 831 846 154,000
1997/01/27 838 838 824 826 71,000
1997/01/24 835 839 817 831 40,000
1997/01/23 839 840 833 839 48,000
1997/01/22 816 840 816 840 22,000
1997/01/21 833 833 816 816 15,000
1997/01/20 850 850 823 833 51,000
1997/01/17 829 840 829 840 44,000
1997/01/16 823 840 823 835 22,000
1997/01/14 830 830 803 813 22,000
1997/01/13 795 820 781 820 25,000
1997/01/10 826 826 801 801 45,000
1997/01/09 850 850 833 833 23,000
1997/01/08 853 853 830 840 116,000
1997/01/07 861 861 854 854 70,000
1997/01/06 850 860 850 860 27,000

このページの先頭へ