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
1999/12/30 640 642 640 642 8,000
1999/12/29 645 646 639 640 60,000
1999/12/28 655 655 648 648 24,000
1999/12/27 650 656 635 655 46,000
1999/12/24 670 670 651 651 15,000
1999/12/22 687 687 680 680 18,000
1999/12/21 673 679 650 677 77,000
1999/12/20 696 696 661 666 52,000
1999/12/17 676 686 676 680 60,000
1999/12/16 691 693 660 680 39,000
1999/12/15 702 702 685 685 28,000
1999/12/14 706 706 696 696 58,000
1999/12/13 730 730 706 706 64,000
1999/12/10 712 726 712 722 146,000
1999/12/09 720 726 715 726 121,000
1999/12/08 730 734 725 725 123,000
1999/12/07 727 740 726 730 74,000
1999/12/06 720 730 720 720 50,000
1999/12/03 733 745 730 730 52,000
1999/12/02 771 771 747 750 67,000
1999/12/01 738 739 730 739 62,000
1999/11/30 775 775 755 755 27,000
1999/11/29 720 775 720 775 9,000
1999/11/26 735 740 720 720 38,000
1999/11/25 741 741 735 735 11,000
1999/11/24 755 780 740 780 57,000
1999/11/22 761 765 740 745 141,000
1999/11/19 753 771 753 765 50,000
1999/11/18 793 793 750 763 56,000
1999/11/17 734 764 734 763 62,000
1999/11/16 744 744 731 744 43,000
1999/11/15 755 760 755 760 13,000
1999/11/12 752 761 750 755 30,000
1999/11/11 781 800 770 770 70,000
1999/11/10 805 819 786 796 52,000
1999/11/09 770 830 770 815 50,000
1999/11/08 798 798 778 791 16,000
1999/11/05 823 823 809 815 58,000
1999/11/04 803 820 802 803 27,000
1999/11/02 820 820 800 820 87,000
1999/11/01 829 829 811 813 29,000
1999/10/29 800 820 790 820 68,000
1999/10/28 791 791 784 790 51,000
1999/10/27 796 796 790 791 31,000
1999/10/26 798 800 796 796 128,000
1999/10/25 797 810 790 810 61,000
1999/10/22 798 798 787 792 47,000
1999/10/21 810 811 780 780 77,000
1999/10/20 797 800 795 800 25,000
1999/10/19 799 799 790 797 86,000
1999/10/18 795 795 780 788 120,000
1999/10/15 796 799 791 795 50,000
1999/10/14 799 800 792 796 223,000
1999/10/13 800 807 794 802 80,000
1999/10/12 789 791 785 791 69,000
1999/10/08 781 781 777 779 32,000
1999/10/07 780 782 780 781 13,000
1999/10/06 790 790 782 782 12,000
1999/10/05 800 800 790 790 52,000
1999/10/04 824 824 806 806 166,000
1999/10/01 830 830 815 823 147,000
1999/09/30 820 840 820 837 103,000
1999/09/29 828 828 805 806 31,000
1999/09/28 832 834 828 828 17,000
1999/09/27 826 826 812 822 39,000
1999/09/24 834 834 808 818 136,000
1999/09/22 834 835 820 835 112,000
1999/09/21 834 835 830 835 89,000
1999/09/20 880 880 840 840 72,000
1999/09/17 860 899 860 899 111,000
1999/09/16 861 880 860 870 75,000
1999/09/14 842 861 832 860 86,000
1999/09/13 819 831 814 831 100,000
1999/09/10 817 817 810 814 217,000
1999/09/09 795 800 795 797 16,000
1999/09/08 792 802 782 795 63,000
1999/09/07 770 800 770 792 41,000
1999/09/06 799 799 771 777 14,000
1999/09/03 815 815 800 802 70,000
1999/09/02 818 818 780 815 144,000
1999/09/01 749 779 749 778 156,000
1999/08/31 741 749 725 749 41,000
1999/08/30 747 747 746 746 24,000
1999/08/27 733 751 725 741 110,000
1999/08/26 731 733 728 729 48,000
1999/08/25 710 734 710 731 51,000
1999/08/24 733 735 720 720 61,000
1999/08/23 705 730 705 730 12,000
1999/08/20 705 728 705 706 40,000
1999/08/19 715 719 711 713 43,000
1999/08/18 732 732 720 720 34,000
1999/08/17 720 720 706 708 80,000
1999/08/16 726 726 710 720 25,000
1999/08/13 720 722 715 721 76,000
1999/08/12 730 730 724 728 54,000
1999/08/11 728 730 725 730 17,000
1999/08/10 719 729 719 729 13,000
1999/08/09 717 717 715 717 29,000
1999/08/06 716 718 716 717 17,000
1999/08/05 725 726 715 715 24,000
1999/08/04 715 720 715 715 30,000
1999/08/03 715 715 710 715 32,000
1999/08/02 700 715 700 715 15,000
1999/07/30 720 730 714 729 24,000
1999/07/29 700 703 700 701 15,000
1999/07/28 718 718 708 710 56,000
1999/07/27 710 719 710 719 12,000
1999/07/26 703 710 703 710 4,000
1999/07/23 710 712 700 700 60,000
1999/07/22 732 732 712 712 34,000
1999/07/21 735 735 715 717 44,000
1999/07/19 720 720 715 715 16,000
1999/07/16 716 719 713 717 49,000
1999/07/15 733 733 725 729 39,000
1999/07/14 729 731 719 720 43,000
1999/07/13 730 730 722 722 30,000
1999/07/12 720 722 720 720 39,000
1999/07/09 710 713 710 712 27,000
1999/07/08 710 732 710 716 22,000
1999/07/07 719 729 719 729 10,000
1999/07/06 740 740 730 730 4,000
1999/07/05 718 740 718 739 35,000
1999/07/02 750 750 721 738 78,000
1999/07/01 705 718 705 715 27,000
1999/06/30 707 725 704 704 53,000
1999/06/29 710 712 705 705 20,000
1999/06/28 707 727 707 707 9,000
1999/06/25 710 711 706 706 17,000
1999/06/24 711 713 706 708 76,000
1999/06/23 710 711 710 711 15,000
1999/06/22 740 740 710 730 23,000
1999/06/21 730 740 730 730 12,000
1999/06/18 750 750 740 740 33,000
1999/06/17 736 736 715 720 78,000
1999/06/16 747 747 730 740 15,000
1999/06/15 750 750 726 727 16,000
1999/06/14 740 750 740 750 14,000
1999/06/11 800 800 754 754 130,000
1999/06/10 744 759 744 753 109,000
1999/06/09 730 744 730 744 15,000
1999/06/08 731 735 730 730 93,000
1999/06/07 720 744 720 739 28,000
1999/06/04 725 725 720 720 4,000
1999/06/03 745 748 732 732 30,000
1999/06/02 750 750 742 749 79,000
1999/06/01 728 730 720 727 87,000
1999/05/31 715 725 715 720 40,000
1999/05/28 698 698 698 698 7,000
1999/05/27 709 710 697 697 27,000
1999/05/26 719 719 710 713 22,000
1999/05/25 700 710 700 710 10,000
1999/05/24 710 710 702 702 27,000
1999/05/21 702 703 700 702 14,000
1999/05/20 703 704 703 703 50,000
1999/05/19 714 714 702 703 19,000
1999/05/18 710 710 708 710 61,000
1999/05/17 707 710 707 710 58,000
1999/05/14 710 711 707 707 44,000
1999/05/13 708 709 707 707 9,000
1999/05/12 723 723 707 707 6,000
1999/05/11 722 725 722 722 45,000
1999/05/10 721 725 721 723 9,000
1999/05/07 749 750 721 725 93,000
1999/05/06 740 740 726 729 21,000
1999/04/30 720 726 720 724 42,000
1999/04/28 720 721 718 720 365,000
1999/04/27 738 738 727 727 8,000
1999/04/26 727 735 727 735 24,000
1999/04/23 737 737 727 736 25,000
1999/04/22 736 736 726 726 35,000
1999/04/21 726 727 726 726 39,000
1999/04/20 726 729 726 726 58,000
1999/04/19 722 738 721 726 39,000
1999/04/16 726 737 723 727 29,000
1999/04/15 722 723 721 722 106,000
1999/04/14 721 723 720 723 36,000
1999/04/13 740 740 720 721 75,000
1999/04/12 721 721 720 720 41,000
1999/04/09 721 747 720 721 74,000
1999/04/08 715 749 715 720 30,000
1999/04/07 703 725 703 715 18,000
1999/04/06 720 723 700 714 95,000
1999/04/05 731 732 723 723 15,000
1999/04/02 747 760 730 751 30,000
1999/04/01 761 761 737 737 145,000
1999/03/31 755 764 741 764 40,000
1999/03/30 757 760 715 715 15,000
1999/03/29 745 759 745 756 12,000
1999/03/26 746 746 745 745 13,000
1999/03/25 750 750 745 745 43,000
1999/03/24 750 760 746 750 76,000
1999/03/23 747 753 747 750 48,000
1999/03/19 746 770 746 766 139,000
1999/03/18 770 770 740 743 45,000
1999/03/17 754 765 740 765 30,000
1999/03/16 730 760 730 755 30,000
1999/03/15 711 740 707 740 51,000
1999/03/12 770 770 705 705 69,000
1999/03/11 750 750 739 749 21,000
1999/03/10 750 750 744 750 45,000
1999/03/09 741 751 740 750 32,000
1999/03/08 740 755 740 740 75,000
1999/03/05 708 740 708 740 82,000
1999/03/04 708 708 700 700 30,000
1999/03/03 683 692 681 692 15,000
1999/03/02 709 709 691 693 43,000
1999/03/01 697 699 690 690 44,000
1999/02/26 687 697 687 697 26,000
1999/02/25 708 708 690 697 15,000
1999/02/24 698 708 690 708 51,000
1999/02/23 705 705 697 697 13,000
1999/02/22 692 708 673 707 21,000
1999/02/19 690 709 680 709 48,000
1999/02/18 680 690 680 690 39,000
1999/02/17 700 700 699 700 19,000
1999/02/16 675 700 675 700 53,000
1999/02/15 675 677 672 673 22,000
1999/02/12 672 675 672 675 25,000
1999/02/10 676 678 671 672 20,000
1999/02/09 692 692 676 676 21,000
1999/02/08 691 692 675 692 6,000
1999/02/05 690 692 675 692 22,000
1999/02/04 684 695 684 692 34,000
1999/02/03 690 700 690 693 60,000
1999/02/02 708 708 700 700 30,000
1999/02/01 690 695 690 695 46,000
1999/01/29 699 713 693 693 41,000
1999/01/28 700 700 697 699 18,000
1999/01/27 685 700 685 700 27,000
1999/01/26 685 694 685 685 37,000
1999/01/25 685 689 684 684 36,000
1999/01/22 691 691 688 690 22,000
1999/01/21 671 691 671 691 44,000
1999/01/20 681 681 670 681 33,000
1999/01/19 681 684 679 681 49,000
1999/01/18 681 681 679 679 25,000
1999/01/14 681 684 678 681 80,000
1999/01/13 700 705 690 693 33,000
1999/01/12 700 705 700 700 24,000
1999/01/11 705 745 705 740 23,000
1999/01/08 705 705 700 700 17,000
1999/01/07 705 710 705 708 25,000
1999/01/06 700 705 681 705 33,000
1999/01/05 705 705 700 700 44,000
1999/01/04 752 752 700 700 19,000

このページの先頭へ