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 |
---|---|---|---|---|---|
1998/12/30 | 701 | 752 | 700 | 752 | 10,000 |
1998/12/29 | 704 | 704 | 701 | 702 | 7,000 |
1998/12/28 | 715 | 721 | 700 | 704 | 32,000 |
1998/12/25 | 720 | 721 | 720 | 721 | 49,000 |
1998/12/24 | 720 | 720 | 700 | 710 | 27,000 |
1998/12/22 | 730 | 750 | 729 | 737 | 109,000 |
1998/12/21 | 730 | 730 | 729 | 730 | 27,000 |
1998/12/18 | 744 | 744 | 730 | 735 | 35,000 |
1998/12/17 | 760 | 760 | 746 | 746 | 19,000 |
1998/12/16 | 780 | 783 | 762 | 762 | 31,000 |
1998/12/15 | 791 | 791 | 781 | 781 | 33,000 |
1998/12/14 | 790 | 790 | 781 | 781 | 15,000 |
1998/12/11 | 800 | 800 | 797 | 798 | 98,000 |
1998/12/10 | 800 | 809 | 800 | 808 | 16,000 |
1998/12/09 | 780 | 795 | 780 | 795 | 13,000 |
1998/12/08 | 801 | 806 | 801 | 805 | 51,000 |
1998/12/07 | 806 | 810 | 800 | 805 | 61,000 |
1998/12/04 | 770 | 791 | 770 | 786 | 48,000 |
1998/12/03 | 800 | 800 | 790 | 800 | 36,000 |
1998/12/02 | 809 | 809 | 799 | 800 | 17,000 |
1998/12/01 | 783 | 783 | 778 | 782 | 24,000 |
1998/11/30 | 810 | 810 | 767 | 775 | 10,000 |
1998/11/27 | 779 | 800 | 761 | 800 | 19,000 |
1998/11/26 | 799 | 800 | 780 | 780 | 38,000 |
1998/11/25 | 797 | 800 | 790 | 800 | 30,000 |
1998/11/24 | 820 | 820 | 797 | 800 | 43,000 |
1998/11/20 | 809 | 820 | 809 | 815 | 30,000 |
1998/11/19 | 799 | 809 | 799 | 809 | 9,000 |
1998/11/18 | 810 | 810 | 800 | 810 | 29,000 |
1998/11/17 | 798 | 810 | 798 | 810 | 39,000 |
1998/11/16 | 798 | 800 | 795 | 800 | 70,000 |
1998/11/13 | 790 | 794 | 780 | 794 | 37,000 |
1998/11/12 | 798 | 798 | 777 | 778 | 30,000 |
1998/11/11 | 773 | 797 | 773 | 797 | 12,000 |
1998/11/10 | 800 | 800 | 766 | 766 | 64,000 |
1998/11/09 | 795 | 800 | 786 | 800 | 50,000 |
1998/11/06 | 800 | 800 | 791 | 795 | 41,000 |
1998/11/05 | 769 | 805 | 750 | 805 | 192,000 |
1998/11/04 | 720 | 739 | 720 | 739 | 45,000 |
1998/11/02 | 700 | 707 | 699 | 707 | 20,000 |
1998/10/30 | 670 | 694 | 668 | 694 | 43,000 |
1998/10/29 | 670 | 670 | 660 | 670 | 35,000 |
1998/10/28 | 661 | 662 | 660 | 660 | 21,000 |
1998/10/27 | 672 | 673 | 661 | 661 | 69,000 |
1998/10/26 | 684 | 684 | 675 | 681 | 19,000 |
1998/10/23 | 672 | 695 | 672 | 685 | 77,000 |
1998/10/22 | 669 | 743 | 665 | 668 | 174,000 |
1998/10/21 | 661 | 689 | 661 | 668 | 70,000 |
1998/10/20 | 670 | 670 | 660 | 661 | 46,000 |
1998/10/19 | 661 | 661 | 659 | 661 | 65,000 |
1998/10/16 | 661 | 667 | 654 | 661 | 116,000 |
1998/10/15 | 690 | 690 | 660 | 661 | 64,000 |
1998/10/14 | 693 | 695 | 690 | 690 | 21,000 |
1998/10/13 | 700 | 700 | 695 | 696 | 48,000 |
1998/10/12 | 699 | 700 | 695 | 700 | 112,000 |
1998/10/09 | 700 | 700 | 690 | 700 | 115,000 |
1998/10/08 | 711 | 711 | 700 | 700 | 38,000 |
1998/10/07 | 715 | 720 | 711 | 711 | 83,000 |
1998/10/06 | 715 | 725 | 708 | 711 | 126,000 |
1998/10/05 | 742 | 742 | 716 | 716 | 4,000 |
1998/10/02 | 750 | 750 | 741 | 743 | 102,000 |
1998/10/01 | 747 | 755 | 741 | 744 | 38,000 |
1998/09/30 | 774 | 790 | 762 | 762 | 105,000 |
1998/09/29 | 744 | 745 | 744 | 744 | 30,000 |
1998/09/28 | 741 | 745 | 741 | 744 | 33,000 |
1998/09/25 | 758 | 758 | 741 | 741 | 31,000 |
1998/09/24 | 759 | 760 | 759 | 760 | 13,000 |
1998/09/22 | 760 | 760 | 750 | 760 | 36,000 |
1998/09/21 | 758 | 758 | 751 | 751 | 13,000 |
1998/09/18 | 760 | 760 | 756 | 758 | 45,000 |
1998/09/17 | 770 | 775 | 753 | 760 | 29,000 |
1998/09/16 | 775 | 778 | 775 | 775 | 100,000 |
1998/09/14 | 770 | 780 | 765 | 770 | 17,000 |
1998/09/11 | 832 | 832 | 800 | 800 | 141,000 |
1998/09/10 | 832 | 832 | 826 | 826 | 21,000 |
1998/09/09 | 826 | 837 | 826 | 832 | 37,000 |
1998/09/08 | 839 | 839 | 833 | 833 | 46,000 |
1998/09/07 | 814 | 840 | 814 | 840 | 54,000 |
1998/09/04 | 810 | 818 | 810 | 818 | 33,000 |
1998/09/03 | 809 | 823 | 809 | 809 | 17,000 |
1998/09/02 | 824 | 840 | 823 | 823 | 15,000 |
1998/09/01 | 786 | 823 | 786 | 823 | 20,000 |
1998/08/31 | 800 | 810 | 775 | 810 | 27,000 |
1998/08/28 | 770 | 780 | 750 | 780 | 32,000 |
1998/08/27 | 811 | 811 | 713 | 801 | 33,000 |
1998/08/26 | 815 | 819 | 810 | 811 | 21,000 |
1998/08/25 | 815 | 816 | 815 | 815 | 25,000 |
1998/08/24 | 820 | 820 | 815 | 815 | 50,000 |
1998/08/21 | 820 | 821 | 820 | 821 | 4,000 |
1998/08/20 | 823 | 827 | 820 | 824 | 11,000 |
1998/08/19 | 822 | 823 | 822 | 823 | 7,000 |
1998/08/18 | 821 | 830 | 821 | 823 | 26,000 |
1998/08/17 | 830 | 830 | 810 | 830 | 29,000 |
1998/08/14 | 833 | 833 | 823 | 830 | 8,000 |
1998/08/13 | 828 | 833 | 828 | 833 | 12,000 |
1998/08/12 | 829 | 830 | 829 | 829 | 12,000 |
1998/08/11 | 850 | 850 | 830 | 830 | 17,000 |
1998/08/10 | 860 | 861 | 850 | 850 | 14,000 |
1998/08/07 | 866 | 866 | 861 | 861 | 2,000 |
1998/08/06 | 860 | 875 | 860 | 875 | 29,000 |
1998/08/05 | 855 | 860 | 852 | 860 | 21,000 |
1998/08/04 | 850 | 854 | 845 | 845 | 65,000 |
1998/08/03 | 858 | 860 | 855 | 855 | 24,000 |
1998/07/31 | 855 | 861 | 855 | 856 | 20,000 |
1998/07/30 | 855 | 856 | 855 | 855 | 10,000 |
1998/07/29 | 856 | 856 | 855 | 855 | 19,000 |
1998/07/28 | 855 | 856 | 855 | 856 | 12,000 |
1998/07/27 | 865 | 870 | 855 | 865 | 30,000 |
1998/07/24 | 865 | 870 | 856 | 870 | 37,000 |
1998/07/23 | 866 | 866 | 860 | 861 | 81,000 |
1998/07/22 | 869 | 869 | 860 | 862 | 49,000 |
1998/07/21 | 870 | 880 | 870 | 870 | 34,000 |
1998/07/17 | 881 | 881 | 880 | 880 | 17,000 |
1998/07/16 | 890 | 890 | 880 | 890 | 9,000 |
1998/07/15 | 960 | 961 | 950 | 950 | 39,000 |
1998/07/14 | 950 | 960 | 949 | 960 | 64,000 |
1998/07/13 | 920 | 950 | 920 | 950 | 38,000 |
1998/07/10 | 950 | 950 | 940 | 942 | 84,000 |
1998/07/09 | 930 | 940 | 930 | 940 | 62,000 |
1998/07/08 | 930 | 940 | 930 | 935 | 60,000 |
1998/07/07 | 918 | 929 | 918 | 929 | 79,000 |
1998/07/06 | 910 | 915 | 900 | 915 | 50,000 |
1998/07/03 | 899 | 900 | 899 | 900 | 19,000 |
1998/07/02 | 909 | 919 | 909 | 918 | 58,000 |
1998/07/01 | 903 | 909 | 903 | 909 | 21,000 |
1998/06/30 | 905 | 909 | 903 | 903 | 35,000 |
1998/06/29 | 900 | 900 | 895 | 900 | 25,000 |
1998/06/26 | 900 | 900 | 891 | 892 | 16,000 |
1998/06/25 | 904 | 904 | 900 | 901 | 24,000 |
1998/06/24 | 883 | 904 | 880 | 904 | 97,000 |
1998/06/23 | 870 | 886 | 870 | 883 | 50,000 |
1998/06/22 | 875 | 875 | 867 | 870 | 32,000 |
1998/06/19 | 865 | 881 | 861 | 881 | 24,000 |
1998/06/18 | 880 | 880 | 861 | 874 | 50,000 |
1998/06/17 | 836 | 840 | 836 | 840 | 118,000 |
1998/06/16 | 837 | 837 | 830 | 836 | 18,000 |
1998/06/15 | 832 | 843 | 831 | 840 | 59,000 |
1998/06/12 | 839 | 839 | 830 | 831 | 111,000 |
1998/06/11 | 840 | 842 | 833 | 833 | 73,000 |
1998/06/10 | 840 | 840 | 836 | 837 | 11,000 |
1998/06/09 | 829 | 845 | 829 | 845 | 7,000 |
1998/06/08 | 841 | 841 | 830 | 830 | 26,000 |
1998/06/05 | 845 | 870 | 845 | 845 | 39,000 |
1998/06/04 | 849 | 851 | 845 | 845 | 23,000 |
1998/06/03 | 870 | 876 | 859 | 859 | 43,000 |
1998/06/02 | 870 | 870 | 869 | 870 | 25,000 |
1998/06/01 | 868 | 868 | 855 | 861 | 14,000 |
1998/05/29 | 840 | 840 | 838 | 838 | 11,000 |
1998/05/28 | 852 | 855 | 843 | 843 | 52,000 |
1998/05/27 | 854 | 854 | 853 | 853 | 13,000 |
1998/05/26 | 892 | 892 | 884 | 884 | 12,000 |
1998/05/25 | 889 | 900 | 889 | 900 | 55,000 |
1998/05/22 | 875 | 880 | 875 | 880 | 34,000 |
1998/05/21 | 868 | 873 | 850 | 866 | 122,000 |
1998/05/20 | 854 | 868 | 854 | 868 | 33,000 |
1998/05/19 | 846 | 854 | 836 | 854 | 16,000 |
1998/05/18 | 830 | 830 | 826 | 829 | 41,000 |
1998/05/15 | 856 | 856 | 831 | 831 | 6,000 |
1998/05/14 | 848 | 850 | 848 | 848 | 73,000 |
1998/05/13 | 859 | 860 | 821 | 839 | 152,000 |
1998/05/12 | 874 | 874 | 850 | 850 | 9,000 |
1998/05/11 | 880 | 880 | 877 | 877 | 45,000 |
1998/05/08 | 878 | 884 | 878 | 884 | 14,000 |
1998/05/07 | 878 | 880 | 865 | 877 | 62,000 |
1998/05/06 | 855 | 856 | 851 | 853 | 44,000 |
1998/05/01 | 857 | 857 | 855 | 855 | 9,000 |
1998/04/30 | 855 | 870 | 850 | 855 | 114,000 |
1998/04/28 | 855 | 858 | 855 | 855 | 15,000 |
1998/04/27 | 878 | 878 | 858 | 861 | 34,000 |
1998/04/24 | 871 | 871 | 861 | 871 | 10,000 |
1998/04/23 | 873 | 873 | 871 | 871 | 4,000 |
1998/04/22 | 917 | 917 | 876 | 876 | 61,000 |
1998/04/21 | 880 | 910 | 878 | 910 | 41,000 |
1998/04/20 | 898 | 898 | 878 | 878 | 26,000 |
1998/04/17 | 855 | 898 | 855 | 898 | 20,000 |
1998/04/16 | 900 | 900 | 861 | 862 | 13,000 |
1998/04/15 | 905 | 905 | 900 | 900 | 64,000 |
1998/04/14 | 899 | 905 | 899 | 905 | 19,000 |
1998/04/13 | 900 | 900 | 900 | 900 | 16,000 |
1998/04/10 | 886 | 890 | 886 | 889 | 11,000 |
1998/04/09 | 919 | 919 | 885 | 885 | 6,000 |
1998/04/08 | 894 | 920 | 884 | 920 | 49,000 |
1998/04/07 | 866 | 873 | 836 | 844 | 17,000 |
1998/04/06 | 914 | 915 | 904 | 904 | 78,000 |
1998/04/03 | 915 | 919 | 913 | 915 | 60,000 |
1998/04/02 | 874 | 920 | 874 | 914 | 157,000 |
1998/04/01 | 886 | 886 | 872 | 873 | 27,000 |
1998/03/31 | 930 | 930 | 873 | 873 | 65,000 |
1998/03/30 | 880 | 940 | 879 | 940 | 300,000 |
1998/03/27 | 854 | 890 | 854 | 870 | 67,000 |
1998/03/26 | 850 | 860 | 842 | 844 | 91,000 |
1998/03/25 | 849 | 850 | 848 | 850 | 56,000 |
1998/03/24 | 836 | 865 | 826 | 832 | 134,000 |
1998/03/23 | 828 | 840 | 828 | 836 | 47,000 |
1998/03/20 | 818 | 840 | 818 | 830 | 59,000 |
1998/03/19 | 828 | 828 | 818 | 818 | 22,000 |
1998/03/18 | 839 | 840 | 829 | 838 | 88,000 |
1998/03/17 | 825 | 826 | 808 | 818 | 95,000 |
1998/03/16 | 865 | 875 | 865 | 875 | 10,000 |
1998/03/13 | 844 | 900 | 844 | 895 | 82,000 |
1998/03/12 | 815 | 844 | 815 | 844 | 8,000 |
1998/03/11 | 830 | 840 | 830 | 840 | 146,000 |
1998/03/10 | 829 | 830 | 829 | 830 | 38,000 |
1998/03/09 | 820 | 830 | 820 | 820 | 6,000 |
1998/03/06 | 825 | 840 | 806 | 806 | 27,000 |
1998/03/05 | 817 | 831 | 817 | 825 | 17,000 |
1998/03/04 | 840 | 845 | 840 | 841 | 119,000 |
1998/03/03 | 840 | 840 | 839 | 840 | 82,000 |
1998/03/02 | 840 | 840 | 837 | 840 | 82,000 |
1998/02/27 | 840 | 845 | 836 | 837 | 235,000 |
1998/02/26 | 839 | 840 | 839 | 840 | 12,000 |
1998/02/25 | 826 | 826 | 802 | 805 | 21,000 |
1998/02/24 | 839 | 839 | 823 | 833 | 12,000 |
1998/02/23 | 851 | 852 | 850 | 850 | 14,000 |
1998/02/20 | 862 | 862 | 860 | 860 | 8,000 |
1998/02/19 | 868 | 868 | 862 | 862 | 19,000 |
1998/02/18 | 898 | 898 | 878 | 878 | 16,000 |
1998/02/17 | 906 | 906 | 878 | 891 | 55,000 |
1998/02/16 | 840 | 908 | 840 | 908 | 98,000 |
1998/02/13 | 835 | 850 | 835 | 850 | 94,000 |
1998/02/12 | 839 | 839 | 835 | 835 | 20,000 |
1998/02/10 | 840 | 840 | 839 | 839 | 6,000 |
1998/02/09 | 835 | 838 | 832 | 832 | 57,000 |
1998/02/06 | 847 | 847 | 845 | 845 | 66,000 |
1998/02/05 | 845 | 845 | 837 | 840 | 75,000 |
1998/02/04 | 849 | 860 | 849 | 850 | 18,000 |
1998/02/03 | 870 | 870 | 853 | 860 | 42,000 |
1998/02/02 | 852 | 853 | 850 | 852 | 47,000 |
1998/01/30 | 851 | 880 | 850 | 860 | 58,000 |
1998/01/29 | 850 | 851 | 850 | 850 | 26,000 |
1998/01/28 | 836 | 850 | 836 | 850 | 68,000 |
1998/01/27 | 836 | 842 | 835 | 842 | 48,000 |
1998/01/26 | 820 | 836 | 820 | 836 | 39,000 |
1998/01/23 | 825 | 835 | 825 | 834 | 32,000 |
1998/01/22 | 835 | 835 | 834 | 835 | 97,000 |
1998/01/21 | 815 | 830 | 814 | 814 | 32,000 |
1998/01/20 | 807 | 814 | 807 | 814 | 23,000 |
1998/01/19 | 798 | 801 | 790 | 793 | 96,000 |
1998/01/16 | 779 | 795 | 775 | 793 | 172,000 |
1998/01/14 | 751 | 760 | 740 | 760 | 109,000 |
1998/01/13 | 767 | 768 | 750 | 750 | 69,000 |
1998/01/12 | 768 | 785 | 767 | 767 | 40,000 |
1998/01/09 | 769 | 769 | 769 | 769 | 1,000 |
1998/01/08 | 780 | 790 | 780 | 789 | 40,000 |
1998/01/07 | 778 | 785 | 778 | 780 | 72,000 |
1998/01/06 | 770 | 778 | 768 | 768 | 10,000 |
1998/01/05 | 780 | 780 | 780 | 780 | 3,000 |