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 |
|---|---|---|---|---|---|
| 2003/12/30 | 810 | 816 | 807 | 816 | 49,000 |
| 2003/12/29 | 800 | 807 | 799 | 807 | 35,000 |
| 2003/12/26 | 810 | 810 | 805 | 809 | 33,000 |
| 2003/12/25 | 813 | 815 | 807 | 815 | 37,000 |
| 2003/12/24 | 820 | 827 | 805 | 823 | 45,000 |
| 2003/12/22 | 830 | 830 | 812 | 820 | 110,000 |
| 2003/12/19 | 838 | 842 | 838 | 838 | 95,000 |
| 2003/12/18 | 830 | 838 | 829 | 838 | 198,000 |
| 2003/12/17 | 833 | 835 | 823 | 829 | 137,000 |
| 2003/12/16 | 835 | 839 | 825 | 825 | 74,000 |
| 2003/12/15 | 839 | 844 | 836 | 838 | 129,000 |
| 2003/12/12 | 839 | 839 | 833 | 838 | 281,000 |
| 2003/12/11 | 838 | 839 | 832 | 836 | 65,000 |
| 2003/12/10 | 828 | 840 | 828 | 830 | 198,000 |
| 2003/12/09 | 821 | 830 | 814 | 828 | 102,000 |
| 2003/12/08 | 830 | 836 | 815 | 821 | 128,000 |
| 2003/12/05 | 826 | 830 | 821 | 830 | 102,000 |
| 2003/12/04 | 814 | 828 | 814 | 825 | 97,000 |
| 2003/12/03 | 823 | 830 | 811 | 824 | 63,000 |
| 2003/12/02 | 826 | 842 | 823 | 830 | 172,000 |
| 2003/12/01 | 801 | 816 | 795 | 816 | 76,000 |
| 2003/11/28 | 807 | 816 | 807 | 811 | 47,000 |
| 2003/11/27 | 819 | 830 | 811 | 822 | 147,000 |
| 2003/11/26 | 817 | 819 | 813 | 815 | 82,000 |
| 2003/11/25 | 819 | 821 | 807 | 807 | 158,000 |
| 2003/11/21 | 812 | 819 | 800 | 800 | 88,000 |
| 2003/11/20 | 809 | 812 | 800 | 804 | 91,000 |
| 2003/11/19 | 801 | 825 | 793 | 808 | 132,000 |
| 2003/11/18 | 824 | 824 | 801 | 801 | 160,000 |
| 2003/11/17 | 815 | 830 | 815 | 816 | 84,000 |
| 2003/11/14 | 827 | 831 | 811 | 812 | 89,000 |
| 2003/11/13 | 827 | 832 | 825 | 827 | 119,000 |
| 2003/11/12 | 829 | 830 | 823 | 823 | 72,000 |
| 2003/11/11 | 823 | 829 | 820 | 826 | 118,000 |
| 2003/11/10 | 816 | 824 | 816 | 823 | 69,000 |
| 2003/11/07 | 818 | 825 | 813 | 813 | 94,000 |
| 2003/11/06 | 831 | 835 | 818 | 818 | 120,000 |
| 2003/11/05 | 835 | 836 | 826 | 831 | 114,000 |
| 2003/11/04 | 814 | 834 | 814 | 834 | 165,000 |
| 2003/10/31 | 810 | 815 | 805 | 809 | 76,000 |
| 2003/10/30 | 793 | 808 | 791 | 802 | 57,000 |
| 2003/10/29 | 808 | 816 | 802 | 802 | 107,000 |
| 2003/10/28 | 791 | 808 | 791 | 801 | 76,000 |
| 2003/10/27 | 760 | 796 | 749 | 790 | 117,000 |
| 2003/10/24 | 748 | 779 | 740 | 762 | 94,000 |
| 2003/10/23 | 790 | 798 | 740 | 740 | 128,000 |
| 2003/10/22 | 808 | 808 | 795 | 795 | 42,000 |
| 2003/10/21 | 817 | 817 | 796 | 801 | 69,000 |
| 2003/10/20 | 815 | 819 | 809 | 810 | 108,000 |
| 2003/10/17 | 815 | 820 | 806 | 817 | 96,000 |
| 2003/10/16 | 824 | 824 | 810 | 815 | 74,000 |
| 2003/10/15 | 842 | 842 | 814 | 814 | 90,000 |
| 2003/10/14 | 840 | 843 | 833 | 833 | 109,000 |
| 2003/10/10 | 820 | 840 | 820 | 832 | 175,000 |
| 2003/10/09 | 820 | 829 | 820 | 820 | 20,000 |
| 2003/10/08 | 830 | 837 | 820 | 820 | 29,000 |
| 2003/10/07 | 833 | 834 | 824 | 828 | 41,000 |
| 2003/10/06 | 827 | 835 | 826 | 830 | 47,000 |
| 2003/10/03 | 822 | 834 | 822 | 832 | 35,000 |
| 2003/10/02 | 844 | 844 | 831 | 841 | 110,000 |
| 2003/10/01 | 826 | 838 | 820 | 836 | 107,000 |
| 2003/09/30 | 818 | 826 | 810 | 816 | 74,000 |
| 2003/09/29 | 812 | 819 | 804 | 804 | 50,000 |
| 2003/09/26 | 809 | 823 | 809 | 812 | 62,000 |
| 2003/09/25 | 811 | 821 | 804 | 812 | 158,000 |
| 2003/09/24 | 822 | 822 | 806 | 806 | 63,000 |
| 2003/09/22 | 816 | 824 | 805 | 817 | 162,000 |
| 2003/09/19 | 837 | 837 | 778 | 816 | 547,000 |
| 2003/09/18 | 840 | 841 | 830 | 834 | 206,000 |
| 2003/09/17 | 839 | 844 | 838 | 844 | 140,000 |
| 2003/09/16 | 815 | 834 | 815 | 830 | 165,000 |
| 2003/09/12 | 790 | 818 | 790 | 816 | 356,000 |
| 2003/09/11 | 795 | 803 | 792 | 794 | 105,000 |
| 2003/09/10 | 809 | 810 | 792 | 795 | 126,000 |
| 2003/09/09 | 805 | 810 | 775 | 809 | 156,000 |
| 2003/09/08 | 800 | 814 | 799 | 806 | 101,000 |
| 2003/09/05 | 809 | 810 | 797 | 797 | 49,000 |
| 2003/09/04 | 815 | 815 | 810 | 810 | 92,000 |
| 2003/09/03 | 805 | 817 | 803 | 815 | 150,000 |
| 2003/09/02 | 798 | 810 | 790 | 806 | 150,000 |
| 2003/09/01 | 801 | 806 | 794 | 795 | 75,000 |
| 2003/08/29 | 790 | 807 | 790 | 801 | 59,000 |
| 2003/08/28 | 795 | 795 | 788 | 788 | 52,000 |
| 2003/08/27 | 804 | 809 | 794 | 794 | 73,000 |
| 2003/08/26 | 804 | 807 | 800 | 804 | 45,000 |
| 2003/08/25 | 804 | 812 | 804 | 807 | 57,000 |
| 2003/08/22 | 813 | 816 | 808 | 808 | 82,000 |
| 2003/08/21 | 814 | 823 | 814 | 816 | 79,000 |
| 2003/08/20 | 814 | 820 | 811 | 815 | 60,000 |
| 2003/08/19 | 817 | 817 | 807 | 812 | 104,000 |
| 2003/08/18 | 814 | 822 | 814 | 818 | 44,000 |
| 2003/08/15 | 830 | 831 | 822 | 824 | 97,000 |
| 2003/08/14 | 814 | 830 | 812 | 829 | 59,000 |
| 2003/08/13 | 824 | 826 | 818 | 824 | 51,000 |
| 2003/08/12 | 820 | 828 | 811 | 825 | 61,000 |
| 2003/08/11 | 809 | 819 | 809 | 815 | 46,000 |
| 2003/08/08 | 800 | 809 | 798 | 809 | 135,000 |
| 2003/08/07 | 799 | 815 | 799 | 809 | 64,000 |
| 2003/08/06 | 810 | 810 | 797 | 801 | 84,000 |
| 2003/08/05 | 834 | 834 | 817 | 820 | 84,000 |
| 2003/08/04 | 826 | 840 | 808 | 840 | 188,000 |
| 2003/08/01 | 820 | 829 | 813 | 825 | 94,000 |
| 2003/07/31 | 820 | 824 | 810 | 824 | 98,000 |
| 2003/07/30 | 829 | 829 | 817 | 825 | 76,000 |
| 2003/07/29 | 831 | 831 | 821 | 828 | 104,000 |
| 2003/07/28 | 825 | 836 | 815 | 830 | 90,000 |
| 2003/07/25 | 820 | 828 | 813 | 824 | 102,000 |
| 2003/07/24 | 831 | 833 | 821 | 822 | 129,000 |
| 2003/07/23 | 833 | 838 | 828 | 831 | 130,000 |
| 2003/07/22 | 844 | 846 | 828 | 830 | 81,000 |
| 2003/07/18 | 841 | 849 | 836 | 845 | 91,000 |
| 2003/07/17 | 840 | 840 | 835 | 840 | 87,000 |
| 2003/07/16 | 848 | 850 | 840 | 840 | 93,000 |
| 2003/07/15 | 839 | 850 | 831 | 841 | 130,000 |
| 2003/07/14 | 835 | 837 | 818 | 830 | 138,000 |
| 2003/07/11 | 817 | 840 | 813 | 840 | 158,000 |
| 2003/07/10 | 813 | 833 | 812 | 817 | 132,000 |
| 2003/07/09 | 830 | 830 | 812 | 812 | 85,000 |
| 2003/07/08 | 848 | 848 | 823 | 826 | 90,000 |
| 2003/07/07 | 848 | 851 | 848 | 848 | 108,000 |
| 2003/07/04 | 854 | 854 | 833 | 848 | 75,000 |
| 2003/07/03 | 855 | 858 | 839 | 850 | 135,000 |
| 2003/07/02 | 841 | 848 | 804 | 845 | 169,000 |
| 2003/07/01 | 849 | 850 | 836 | 836 | 109,000 |
| 2003/06/30 | 839 | 849 | 839 | 844 | 157,000 |
| 2003/06/27 | 810 | 839 | 810 | 835 | 202,000 |
| 2003/06/26 | 798 | 805 | 794 | 803 | 172,000 |
| 2003/06/25 | 796 | 797 | 775 | 786 | 107,000 |
| 2003/06/24 | 783 | 803 | 780 | 786 | 177,000 |
| 2003/06/23 | 806 | 806 | 782 | 782 | 62,000 |
| 2003/06/20 | 810 | 810 | 797 | 800 | 178,000 |
| 2003/06/19 | 799 | 809 | 799 | 809 | 110,000 |
| 2003/06/18 | 788 | 798 | 785 | 798 | 134,000 |
| 2003/06/17 | 792 | 795 | 780 | 783 | 103,000 |
| 2003/06/16 | 800 | 802 | 778 | 782 | 87,000 |
| 2003/06/13 | 810 | 810 | 805 | 806 | 376,000 |
| 2003/06/12 | 800 | 809 | 795 | 800 | 153,000 |
| 2003/06/11 | 776 | 794 | 771 | 792 | 307,000 |
| 2003/06/10 | 763 | 773 | 763 | 770 | 199,000 |
| 2003/06/09 | 752 | 767 | 752 | 763 | 78,000 |
| 2003/06/06 | 740 | 758 | 737 | 758 | 42,000 |
| 2003/06/05 | 750 | 758 | 737 | 740 | 57,000 |
| 2003/06/04 | 746 | 755 | 741 | 749 | 33,000 |
| 2003/06/03 | 764 | 764 | 734 | 736 | 147,000 |
| 2003/06/02 | 751 | 770 | 751 | 755 | 102,000 |
| 2003/05/30 | 753 | 765 | 750 | 750 | 104,000 |
| 2003/05/29 | 747 | 759 | 745 | 753 | 74,000 |
| 2003/05/28 | 737 | 748 | 737 | 737 | 74,000 |
| 2003/05/27 | 745 | 750 | 737 | 737 | 104,000 |
| 2003/05/26 | 755 | 759 | 749 | 749 | 57,000 |
| 2003/05/23 | 756 | 766 | 745 | 745 | 59,000 |
| 2003/05/22 | 748 | 761 | 747 | 756 | 164,000 |
| 2003/05/21 | 749 | 749 | 742 | 747 | 60,000 |
| 2003/05/20 | 740 | 751 | 735 | 749 | 169,000 |
| 2003/05/19 | 745 | 745 | 732 | 739 | 82,000 |
| 2003/05/16 | 736 | 745 | 733 | 745 | 89,000 |
| 2003/05/15 | 748 | 749 | 736 | 736 | 120,000 |
| 2003/05/14 | 745 | 748 | 743 | 743 | 115,000 |
| 2003/05/13 | 747 | 749 | 743 | 745 | 98,000 |
| 2003/05/12 | 747 | 748 | 744 | 747 | 79,000 |
| 2003/05/09 | 734 | 748 | 731 | 748 | 140,000 |
| 2003/05/08 | 740 | 746 | 734 | 734 | 70,000 |
| 2003/05/07 | 732 | 740 | 730 | 730 | 91,000 |
| 2003/05/06 | 744 | 744 | 731 | 731 | 89,000 |
| 2003/05/02 | 740 | 744 | 724 | 731 | 200,000 |
| 2003/05/01 | 734 | 746 | 734 | 741 | 135,000 |
| 2003/04/30 | 729 | 741 | 729 | 736 | 168,000 |
| 2003/04/28 | 714 | 735 | 714 | 729 | 164,000 |
| 2003/04/25 | 710 | 720 | 710 | 715 | 70,000 |
| 2003/04/24 | 715 | 720 | 709 | 709 | 147,000 |
| 2003/04/23 | 711 | 718 | 710 | 713 | 112,000 |
| 2003/04/22 | 715 | 716 | 707 | 711 | 123,000 |
| 2003/04/21 | 719 | 719 | 709 | 715 | 117,000 |
| 2003/04/18 | 704 | 717 | 702 | 702 | 108,000 |
| 2003/04/17 | 704 | 705 | 699 | 703 | 145,000 |
| 2003/04/16 | 711 | 719 | 700 | 704 | 212,000 |
| 2003/04/15 | 718 | 719 | 709 | 711 | 138,000 |
| 2003/04/14 | 730 | 733 | 715 | 718 | 151,000 |
| 2003/04/11 | 700 | 733 | 699 | 733 | 252,000 |
| 2003/04/10 | 690 | 701 | 690 | 700 | 158,000 |
| 2003/04/09 | 689 | 697 | 685 | 690 | 142,000 |
| 2003/04/08 | 671 | 689 | 671 | 689 | 185,000 |
| 2003/04/07 | 670 | 671 | 661 | 671 | 61,000 |
| 2003/04/04 | 655 | 670 | 651 | 670 | 139,000 |
| 2003/04/03 | 662 | 667 | 655 | 655 | 61,000 |
| 2003/04/02 | 656 | 662 | 650 | 662 | 119,000 |
| 2003/04/01 | 640 | 651 | 634 | 650 | 129,000 |
| 2003/03/31 | 645 | 645 | 631 | 639 | 66,000 |
| 2003/03/28 | 645 | 645 | 643 | 645 | 50,000 |
| 2003/03/27 | 643 | 645 | 640 | 644 | 56,000 |
| 2003/03/26 | 644 | 644 | 635 | 643 | 53,000 |
| 2003/03/25 | 639 | 645 | 635 | 641 | 52,000 |
| 2003/03/24 | 628 | 638 | 625 | 638 | 109,000 |
| 2003/03/20 | 610 | 624 | 606 | 624 | 71,000 |
| 2003/03/19 | 602 | 610 | 600 | 609 | 49,000 |
| 2003/03/18 | 620 | 620 | 611 | 611 | 72,000 |
| 2003/03/17 | 622 | 622 | 611 | 617 | 31,000 |
| 2003/03/14 | 628 | 629 | 620 | 620 | 408,000 |
| 2003/03/13 | 628 | 628 | 623 | 628 | 70,000 |
| 2003/03/12 | 634 | 634 | 624 | 630 | 174,000 |
| 2003/03/11 | 633 | 633 | 630 | 630 | 87,000 |
| 2003/03/10 | 623 | 630 | 623 | 630 | 88,000 |
| 2003/03/07 | 627 | 634 | 622 | 622 | 111,000 |
| 2003/03/06 | 625 | 635 | 625 | 627 | 96,000 |
| 2003/03/05 | 629 | 633 | 625 | 625 | 68,000 |
| 2003/03/04 | 636 | 636 | 627 | 629 | 102,000 |
| 2003/03/03 | 632 | 635 | 629 | 635 | 76,000 |
| 2003/02/28 | 628 | 633 | 628 | 630 | 52,000 |
| 2003/02/27 | 631 | 634 | 626 | 626 | 48,000 |
| 2003/02/26 | 624 | 632 | 623 | 630 | 46,000 |
| 2003/02/25 | 635 | 635 | 622 | 624 | 83,000 |
| 2003/02/24 | 647 | 652 | 643 | 644 | 88,000 |
| 2003/02/21 | 649 | 649 | 642 | 647 | 62,000 |
| 2003/02/20 | 645 | 650 | 639 | 650 | 55,000 |
| 2003/02/19 | 650 | 660 | 645 | 645 | 117,000 |
| 2003/02/18 | 642 | 650 | 631 | 646 | 136,000 |
| 2003/02/17 | 648 | 652 | 640 | 643 | 125,000 |
| 2003/02/14 | 638 | 640 | 635 | 637 | 118,000 |
| 2003/02/13 | 659 | 659 | 635 | 638 | 126,000 |
| 2003/02/12 | 640 | 658 | 639 | 658 | 180,000 |
| 2003/02/10 | 634 | 639 | 634 | 639 | 79,000 |
| 2003/02/07 | 635 | 635 | 630 | 634 | 51,000 |
| 2003/02/06 | 636 | 638 | 632 | 635 | 125,000 |
| 2003/02/05 | 630 | 638 | 629 | 636 | 104,000 |
| 2003/02/04 | 622 | 630 | 615 | 630 | 149,000 |
| 2003/02/03 | 599 | 615 | 591 | 615 | 65,000 |
| 2003/01/31 | 603 | 604 | 590 | 590 | 85,000 |
| 2003/01/30 | 598 | 610 | 598 | 602 | 61,000 |
| 2003/01/29 | 615 | 622 | 596 | 596 | 115,000 |
| 2003/01/28 | 612 | 619 | 607 | 611 | 62,000 |
| 2003/01/27 | 608 | 616 | 608 | 612 | 44,000 |
| 2003/01/24 | 609 | 622 | 609 | 618 | 102,000 |
| 2003/01/23 | 612 | 620 | 606 | 613 | 101,000 |
| 2003/01/22 | 628 | 628 | 609 | 613 | 79,000 |
| 2003/01/21 | 622 | 633 | 622 | 628 | 116,000 |
| 2003/01/20 | 632 | 633 | 621 | 621 | 63,000 |
| 2003/01/17 | 632 | 632 | 629 | 631 | 92,000 |
| 2003/01/16 | 630 | 634 | 625 | 634 | 64,000 |
| 2003/01/15 | 615 | 634 | 609 | 634 | 110,000 |
| 2003/01/14 | 605 | 615 | 605 | 615 | 44,000 |
| 2003/01/10 | 609 | 610 | 605 | 605 | 73,000 |
| 2003/01/09 | 609 | 609 | 603 | 609 | 41,000 |
| 2003/01/08 | 602 | 619 | 602 | 609 | 46,000 |
| 2003/01/07 | 648 | 648 | 610 | 610 | 104,000 |
| 2003/01/06 | 613 | 630 | 613 | 628 | 47,000 |