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
2000/12/29 572 573 572 573 14,000
2000/12/28 555 573 555 573 31,000
2000/12/27 555 566 555 564 12,000
2000/12/26 568 575 562 562 40,000
2000/12/25 555 570 555 570 49,000
2000/12/22 570 570 560 565 107,000
2000/12/21 554 564 554 554 61,000
2000/12/20 560 566 557 565 83,000
2000/12/19 560 575 560 570 271,000
2000/12/18 545 555 540 555 160,000
2000/12/15 530 539 530 535 41,000
2000/12/14 537 541 530 530 66,000
2000/12/13 540 543 533 533 87,000
2000/12/12 543 543 542 543 85,000
2000/12/11 544 550 541 543 103,000
2000/12/08 529 545 529 545 149,000
2000/12/07 511 529 511 529 51,000
2000/12/06 518 529 518 529 25,000
2000/12/05 513 520 513 517 35,000
2000/12/04 531 531 511 511 106,000
2000/12/01 509 525 509 511 114,000
2000/11/30 512 515 509 509 51,000
2000/11/29 509 521 509 511 20,000
2000/11/28 512 515 511 511 45,000
2000/11/27 511 520 511 512 52,000
2000/11/24 522 531 522 531 45,000
2000/11/22 531 531 520 522 36,000
2000/11/21 530 532 515 530 47,000
2000/11/20 540 541 531 535 59,000
2000/11/17 530 530 521 521 13,000
2000/11/16 529 530 525 530 31,000
2000/11/15 520 530 520 527 30,000
2000/11/14 537 537 515 529 37,000
2000/11/13 535 538 526 538 39,000
2000/11/10 502 535 502 530 155,000
2000/11/09 516 516 500 507 79,000
2000/11/08 503 516 503 509 21,000
2000/11/07 520 535 520 523 29,000
2000/11/06 525 534 521 526 43,000
2000/11/02 529 529 526 528 115,000
2000/11/01 510 514 500 513 137,000
2000/10/31 504 505 500 501 121,000
2000/10/30 499 514 499 504 121,000
2000/10/27 490 495 489 493 170,000
2000/10/26 491 495 485 489 131,000
2000/10/25 499 499 493 493 20,000
2000/10/24 499 499 496 497 67,000
2000/10/23 485 501 485 499 167,000
2000/10/20 506 512 500 500 80,000
2000/10/19 506 506 498 504 141,000
2000/10/18 535 535 506 506 71,000
2000/10/17 514 525 514 525 50,000
2000/10/16 510 515 510 514 32,000
2000/10/13 510 515 505 505 79,000
2000/10/12 510 511 510 510 69,000
2000/10/11 516 516 511 515 127,000
2000/10/10 527 531 517 520 91,000
2000/10/06 530 536 527 527 70,000
2000/10/05 530 531 529 530 106,000
2000/10/04 544 544 529 529 21,000
2000/10/03 550 551 532 550 104,000
2000/10/02 540 540 538 540 70,000
2000/09/29 525 534 520 530 76,000
2000/09/28 525 525 516 516 73,000
2000/09/27 549 549 526 526 14,000
2000/09/26 536 551 536 539 23,000
2000/09/25 534 544 521 536 117,000
2000/09/22 570 570 550 564 87,000
2000/09/21 556 560 553 560 201,000
2000/09/20 539 564 539 556 318,000
2000/09/19 543 543 528 539 168,000
2000/09/18 524 525 522 523 97,000
2000/09/14 514 515 512 514 115,000
2000/09/13 515 515 512 514 48,000
2000/09/12 525 525 515 515 57,000
2000/09/11 536 536 524 525 51,000
2000/09/08 539 544 535 536 158,000
2000/09/07 545 545 535 544 69,000
2000/09/06 535 545 535 540 60,000
2000/09/05 532 545 532 545 53,000
2000/09/04 565 565 541 542 99,000
2000/09/01 560 560 540 547 198,000
2000/08/31 565 565 554 559 95,000
2000/08/30 561 564 557 564 69,000
2000/08/29 562 572 560 562 72,000
2000/08/28 580 580 570 570 52,000
2000/08/25 550 580 550 580 47,000
2000/08/24 580 580 564 580 75,000
2000/08/23 580 580 550 574 70,000
2000/08/22 580 580 580 580 102,000
2000/08/21 580 580 575 580 31,000
2000/08/18 580 581 570 580 216,000
2000/08/17 585 585 570 570 56,000
2000/08/16 586 586 579 585 83,000
2000/08/15 595 595 587 587 62,000
2000/08/14 599 599 593 595 33,000
2000/08/11 599 600 595 600 32,000
2000/08/10 600 600 599 600 40,000
2000/08/09 600 600 588 600 29,000
2000/08/08 594 605 592 605 23,000
2000/08/07 605 605 601 605 44,000
2000/08/04 591 610 591 605 71,000
2000/08/03 604 605 595 605 42,000
2000/08/02 618 618 605 605 78,000
2000/08/01 609 610 604 610 125,000
2000/07/31 610 620 602 602 34,000
2000/07/28 620 620 610 620 34,000
2000/07/27 623 636 620 636 48,000
2000/07/26 641 642 639 642 61,000
2000/07/25 639 642 638 641 57,000
2000/07/24 644 644 624 639 48,000
2000/07/21 622 636 622 634 30,000
2000/07/19 622 644 622 642 26,000
2000/07/18 647 647 620 622 154,000
2000/07/17 612 635 612 628 49,000
2000/07/14 610 630 610 617 36,000
2000/07/13 626 633 620 620 71,000
2000/07/12 642 645 639 640 42,000
2000/07/11 643 643 639 642 156,000
2000/07/10 651 659 649 659 41,000
2000/07/07 650 652 640 642 51,000
2000/07/06 650 663 650 658 78,000
2000/07/05 670 670 630 660 83,000
2000/07/04 690 690 670 680 45,000
2000/07/03 680 690 670 680 63,000
2000/06/30 678 685 678 684 91,000
2000/06/29 652 668 652 668 40,000
2000/06/28 685 686 682 682 47,000
2000/06/27 670 683 670 683 56,000
2000/06/26 666 669 665 668 34,000
2000/06/23 667 667 660 660 62,000
2000/06/22 648 670 647 670 112,000
2000/06/21 620 642 620 638 53,000
2000/06/20 650 650 617 620 97,000
2000/06/19 630 631 627 630 193,000
2000/06/16 604 635 604 635 81,000
2000/06/15 605 610 601 603 51,000
2000/06/14 612 622 610 610 45,000
2000/06/13 613 627 613 620 91,000
2000/06/12 612 624 611 620 48,000
2000/06/09 603 615 602 612 104,000
2000/06/08 600 601 590 601 28,000
2000/06/07 594 600 584 600 83,000
2000/06/06 585 598 585 594 59,000
2000/06/05 599 599 585 585 79,000
2000/06/02 575 580 559 559 83,000
2000/06/01 563 565 548 565 51,000
2000/05/31 555 564 550 564 58,000
2000/05/30 548 562 548 550 35,000
2000/05/29 563 564 550 563 44,000
2000/05/26 563 565 560 564 38,000
2000/05/25 549 565 546 565 69,000
2000/05/24 548 549 546 549 81,000
2000/05/23 535 548 530 548 70,000
2000/05/22 540 540 535 535 33,000
2000/05/19 539 549 537 549 29,000
2000/05/18 549 549 535 537 45,000
2000/05/17 539 550 539 550 18,000
2000/05/16 535 549 535 549 18,000
2000/05/15 553 553 538 538 30,000
2000/05/12 549 553 541 553 29,000
2000/05/11 553 553 543 550 50,000
2000/05/10 559 559 547 559 96,000
2000/05/09 539 559 535 559 50,000
2000/05/08 535 543 525 527 30,000
2000/05/02 545 546 540 540 94,000
2000/05/01 525 538 525 537 64,000
2000/04/28 515 530 502 502 65,000
2000/04/27 534 536 521 521 33,000
2000/04/26 538 538 531 536 36,000
2000/04/25 520 536 520 536 67,000
2000/04/24 547 547 530 530 40,000
2000/04/21 527 529 525 527 39,000
2000/04/20 528 538 527 527 33,000
2000/04/19 536 539 525 526 34,000
2000/04/18 530 535 510 535 109,000
2000/04/17 496 510 490 510 68,000
2000/04/14 496 500 490 491 112,000
2000/04/13 499 505 491 505 232,000
2000/04/12 500 505 494 494 216,000
2000/04/11 510 514 502 505 184,000
2000/04/10 515 518 515 517 67,000
2000/04/07 520 520 515 518 62,000
2000/04/06 535 535 515 520 45,000
2000/04/05 530 536 524 535 109,000
2000/04/04 520 530 518 530 113,000
2000/04/03 515 515 512 514 27,000
2000/03/31 514 525 505 505 183,000
2000/03/30 520 528 513 513 58,000
2000/03/29 525 529 510 513 233,000
2000/03/28 530 530 520 524 119,000
2000/03/27 530 536 511 530 140,000
2000/03/24 542 542 529 534 140,000
2000/03/23 563 563 532 542 100,000
2000/03/22 578 578 550 563 49,000
2000/03/21 572 572 563 569 54,000
2000/03/17 577 577 556 564 63,000
2000/03/16 578 583 565 566 101,000
2000/03/15 584 584 570 578 91,000
2000/03/14 584 584 575 584 51,000
2000/03/13 590 590 584 590 95,000
2000/03/10 570 590 570 590 358,000
2000/03/09 575 576 565 565 157,000
2000/03/08 570 581 570 580 118,000
2000/03/07 568 580 568 580 127,000
2000/03/06 574 580 571 572 37,000
2000/03/03 573 589 569 575 138,000
2000/03/02 575 577 568 577 70,000
2000/03/01 563 569 557 565 104,000
2000/02/29 548 573 543 569 64,000
2000/02/28 521 531 520 528 42,000
2000/02/25 512 530 510 530 91,000
2000/02/24 513 518 505 510 67,000
2000/02/23 515 529 510 513 120,000
2000/02/22 515 515 505 511 132,000
2000/02/21 530 530 505 505 64,000
2000/02/18 570 580 540 540 72,000
2000/02/17 531 558 530 558 46,000
2000/02/16 530 530 511 530 172,000
2000/02/15 580 580 509 520 79,000
2000/02/14 605 605 570 590 111,000
2000/02/10 590 596 585 595 89,000
2000/02/09 592 593 570 590 202,000
2000/02/08 594 595 581 582 75,000
2000/02/07 605 605 596 604 59,000
2000/02/04 610 610 600 601 66,000
2000/02/03 621 621 610 610 54,000
2000/02/02 650 650 625 625 79,000
2000/02/01 635 635 620 620 49,000
2000/01/31 625 635 625 635 21,000
2000/01/28 640 640 635 635 29,000
2000/01/27 645 645 637 637 11,000
2000/01/26 640 640 630 640 18,000
2000/01/25 622 634 622 630 27,000
2000/01/24 620 630 620 622 46,000
2000/01/21 640 641 621 623 19,000
2000/01/20 640 640 640 640 9,000
2000/01/19 648 648 635 640 26,000
2000/01/18 651 651 638 638 45,000
2000/01/17 648 649 645 648 32,000
2000/01/14 651 651 642 649 27,000
2000/01/13 651 654 642 650 46,000
2000/01/12 646 652 645 652 29,000
2000/01/11 674 674 640 640 30,000
2000/01/07 656 666 651 666 20,000
2000/01/06 679 679 659 666 20,000
2000/01/05 682 682 664 680 64,000
2000/01/04 655 655 642 642 21,000

このページの先頭へ