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
2002/12/30 602 605 601 604 25,000
2002/12/27 593 608 593 602 100,000
2002/12/26 573 582 548 582 67,000
2002/12/25 561 565 550 563 282,000
2002/12/24 556 564 553 561 286,000
2002/12/20 568 571 556 564 257,000
2002/12/19 564 571 561 571 271,000
2002/12/18 558 569 558 564 236,000
2002/12/17 553 560 553 557 176,000
2002/12/16 571 571 550 550 180,000
2002/12/13 586 591 578 581 345,000
2002/12/12 595 597 592 593 176,000
2002/12/11 597 597 595 597 71,000
2002/12/10 596 598 595 598 216,000
2002/12/09 604 604 596 596 72,000
2002/12/06 606 606 596 606 157,000
2002/12/05 610 613 608 610 272,000
2002/12/04 622 626 615 620 148,000
2002/12/03 618 635 618 635 227,000
2002/12/02 618 618 600 618 163,000
2002/11/29 608 619 608 619 178,000
2002/11/28 605 609 604 605 117,000
2002/11/27 602 611 602 606 100,000
2002/11/26 616 616 603 603 106,000
2002/11/25 610 618 610 618 129,000
2002/11/22 612 612 608 612 56,000
2002/11/21 610 615 606 612 102,000
2002/11/20 591 623 591 619 136,000
2002/11/19 591 595 588 591 110,000
2002/11/18 599 599 581 594 92,000
2002/11/15 610 617 595 600 137,000
2002/11/14 617 623 604 609 60,000
2002/11/13 623 624 601 617 101,000
2002/11/12 630 637 627 632 119,000
2002/11/11 644 644 633 633 78,000
2002/11/08 649 649 646 649 94,000
2002/11/07 635 649 635 649 88,000
2002/11/06 645 646 623 635 115,000
2002/11/05 649 650 635 649 143,000
2002/11/01 646 648 625 648 86,000
2002/10/31 642 649 642 647 100,000
2002/10/30 638 650 638 642 118,000
2002/10/29 630 640 630 640 97,000
2002/10/28 621 640 617 630 93,000
2002/10/25 624 625 611 621 76,000
2002/10/24 614 625 613 625 64,000
2002/10/23 606 630 601 617 86,000
2002/10/22 645 645 620 627 78,000
2002/10/21 643 643 637 637 80,000
2002/10/18 650 651 640 643 202,000
2002/10/17 598 637 598 637 130,000
2002/10/16 587 600 587 595 133,000
2002/10/15 585 594 585 585 149,000
2002/10/11 571 580 571 575 73,000
2002/10/10 590 590 559 568 151,000
2002/10/09 616 616 590 590 113,000
2002/10/08 608 618 608 616 61,000
2002/10/07 616 616 605 608 96,000
2002/10/04 612 619 610 616 134,000
2002/10/03 622 622 610 612 146,000
2002/10/02 634 634 622 622 136,000
2002/10/01 640 641 630 633 281,000
2002/09/30 664 668 646 647 94,000
2002/09/27 670 670 664 670 115,000
2002/09/26 666 670 644 670 116,000
2002/09/25 669 678 658 666 99,000
2002/09/24 648 670 646 670 202,000
2002/09/20 644 648 630 648 130,000
2002/09/19 625 660 625 645 155,000
2002/09/18 644 644 624 625 124,000
2002/09/17 619 645 618 645 153,000
2002/09/13 618 618 611 617 274,000
2002/09/12 608 615 606 611 139,000
2002/09/11 607 610 607 608 129,000
2002/09/10 608 610 605 607 183,000
2002/09/09 603 610 603 606 74,000
2002/09/06 598 610 591 601 224,000
2002/09/05 597 600 592 598 182,000
2002/09/04 577 598 575 591 131,000
2002/09/03 605 607 575 575 230,000
2002/09/02 609 609 603 606 70,000
2002/08/30 590 610 590 610 88,000
2002/08/29 605 605 586 586 131,000
2002/08/28 600 610 595 605 156,000
2002/08/27 590 599 590 593 70,000
2002/08/26 603 610 598 610 111,000
2002/08/23 610 615 602 603 120,000
2002/08/22 592 612 590 610 150,000
2002/08/21 608 614 595 595 160,000
2002/08/20 610 618 590 610 208,000
2002/08/19 597 602 590 600 212,000
2002/08/16 590 598 589 598 299,000
2002/08/15 585 590 585 590 85,000
2002/08/14 570 583 570 579 189,000
2002/08/13 566 568 560 565 103,000
2002/08/12 572 575 566 566 105,000
2002/08/09 569 575 560 572 113,000
2002/08/08 566 570 556 560 70,000
2002/08/07 558 569 557 566 84,000
2002/08/06 560 560 556 558 52,000
2002/08/05 575 575 567 569 41,000
2002/08/02 574 580 570 575 141,000
2002/08/01 570 575 567 570 255,000
2002/07/31 560 570 557 569 146,000
2002/07/30 546 558 546 553 89,000
2002/07/29 540 546 540 543 117,000
2002/07/26 552 552 539 539 101,000
2002/07/25 565 566 551 555 85,000
2002/07/24 540 570 538 569 237,000
2002/07/23 565 568 555 555 221,000
2002/07/22 530 569 530 568 173,000
2002/07/19 530 536 519 530 52,000
2002/07/18 525 531 525 530 156,000
2002/07/17 528 529 513 524 99,000
2002/07/16 539 542 528 528 93,000
2002/07/15 541 555 535 535 106,000
2002/07/12 538 560 538 545 52,000
2002/07/11 545 554 533 537 68,000
2002/07/10 562 569 545 545 203,000
2002/07/09 538 562 538 562 133,000
2002/07/08 533 541 533 538 78,000
2002/07/05 533 535 525 530 134,000
2002/07/04 544 544 529 532 142,000
2002/07/03 506 529 505 524 151,000
2002/07/02 501 513 500 508 146,000
2002/07/01 496 500 494 500 84,000
2002/06/28 490 495 488 495 98,000
2002/06/27 488 491 487 488 107,000
2002/06/26 483 488 481 487 66,000
2002/06/25 484 490 483 488 63,000
2002/06/24 475 489 471 489 78,000
2002/06/21 465 471 465 470 35,000
2002/06/20 466 475 466 475 56,000
2002/06/19 483 485 465 465 99,000
2002/06/18 481 483 480 482 101,000
2002/06/17 467 483 467 480 232,000
2002/06/14 490 490 462 462 441,000
2002/06/13 490 490 482 485 64,000
2002/06/12 487 495 487 490 75,000
2002/06/11 484 490 484 487 111,000
2002/06/10 468 475 464 475 209,000
2002/06/07 452 476 451 464 131,000
2002/06/06 468 468 427 427 102,000
2002/06/05 471 480 463 463 114,000
2002/06/04 491 491 471 471 124,000
2002/06/03 492 496 485 490 125,000
2002/05/31 492 492 487 487 39,000
2002/05/30 485 490 484 490 71,000
2002/05/29 485 487 475 487 55,000
2002/05/28 471 485 470 485 51,000
2002/05/27 460 478 460 471 92,000
2002/05/24 458 460 452 455 73,000
2002/05/23 450 464 450 460 182,000
2002/05/22 443 444 439 443 71,000
2002/05/21 432 435 427 434 58,000
2002/05/20 433 433 423 423 101,000
2002/05/17 430 432 423 423 62,000
2002/05/16 425 434 425 434 96,000
2002/05/15 415 426 412 425 169,000
2002/05/14 406 408 401 401 100,000
2002/05/13 407 407 400 400 84,000
2002/05/10 407 410 405 406 178,000
2002/05/09 410 413 405 405 98,000
2002/05/08 408 415 407 415 139,000
2002/05/07 420 420 406 406 87,000
2002/05/02 422 432 422 429 101,000
2002/05/01 420 424 419 419 71,000
2002/04/30 418 429 413 423 124,000
2002/04/26 451 451 420 430 101,000
2002/04/25 456 456 442 446 65,000
2002/04/24 450 460 442 460 124,000
2002/04/23 454 456 450 450 123,000
2002/04/22 452 452 446 450 83,000
2002/04/19 441 455 439 455 203,000
2002/04/18 439 441 435 441 157,000
2002/04/17 430 438 430 435 95,000
2002/04/16 439 439 428 430 70,000
2002/04/15 441 443 431 440 89,000
2002/04/12 435 442 431 441 202,000
2002/04/11 440 440 434 435 108,000
2002/04/10 437 440 437 440 154,000
2002/04/09 430 439 430 437 138,000
2002/04/08 423 430 423 430 133,000
2002/04/05 417 423 417 423 139,000
2002/04/04 413 417 408 417 77,000
2002/04/03 406 413 404 413 79,000
2002/04/02 409 409 401 406 162,000
2002/04/01 399 400 395 400 123,000
2002/03/29 400 401 391 391 123,000
2002/03/28 400 400 396 399 244,000
2002/03/27 400 400 398 400 160,000
2002/03/26 409 409 399 406 99,000
2002/03/25 420 420 399 409 164,000
2002/03/22 415 417 410 417 94,000
2002/03/20 421 423 417 420 122,000
2002/03/19 420 423 416 423 142,000
2002/03/18 420 420 415 415 116,000
2002/03/15 421 421 416 420 124,000
2002/03/14 425 425 415 421 91,000
2002/03/13 425 430 420 425 99,000
2002/03/12 433 433 421 425 200,000
2002/03/11 437 439 430 433 121,000
2002/03/08 444 444 437 437 446,000
2002/03/07 440 445 438 444 123,000
2002/03/06 447 450 438 441 81,000
2002/03/05 458 458 447 447 101,000
2002/03/04 455 459 450 453 200,000
2002/03/01 452 452 443 450 119,000
2002/02/28 459 460 447 453 120,000
2002/02/27 455 460 454 460 107,000
2002/02/26 444 446 444 445 25,000
2002/02/25 450 457 448 448 50,000
2002/02/22 440 450 440 450 46,000
2002/02/21 431 440 430 439 99,000
2002/02/20 440 440 425 431 55,000
2002/02/19 445 448 434 448 153,000
2002/02/18 443 449 441 445 79,000
2002/02/15 450 450 436 450 90,000
2002/02/14 455 464 450 450 146,000
2002/02/13 440 459 440 455 80,000
2002/02/12 430 440 430 440 102,000
2002/02/08 425 429 421 428 141,000
2002/02/07 421 429 421 425 30,000
2002/02/06 420 422 420 421 24,000
2002/02/05 430 431 420 429 51,000
2002/02/04 434 435 431 431 96,000
2002/02/01 432 433 421 433 74,000
2002/01/31 440 440 432 432 53,000
2002/01/30 433 440 431 440 30,000
2002/01/29 425 434 424 433 31,000
2002/01/28 423 428 420 425 25,000
2002/01/25 425 432 425 432 32,000
2002/01/24 415 439 411 420 23,000
2002/01/23 435 439 431 435 23,000
2002/01/22 445 445 434 438 87,000
2002/01/21 433 442 431 442 131,000
2002/01/18 434 434 413 417 52,000
2002/01/17 418 430 418 425 60,000
2002/01/16 415 419 406 418 27,000
2002/01/15 404 419 375 419 96,000
2002/01/11 426 426 402 403 138,000
2002/01/10 440 446 426 426 63,000
2002/01/09 440 440 430 440 47,000
2002/01/08 453 454 441 441 72,000
2002/01/07 465 465 456 456 136,000
2002/01/04 457 460 453 460 26,000

このページの先頭へ