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
2004/12/30 838 842 838 841 77,000
2004/12/29 832 838 830 832 113,000
2004/12/28 819 830 814 827 311,000
2004/12/27 841 842 833 833 138,000
2004/12/24 837 844 836 841 278,000
2004/12/22 843 844 800 838 372,000
2004/12/21 840 845 836 842 262,000
2004/12/20 835 840 825 836 127,000
2004/12/17 841 843 835 841 138,000
2004/12/16 836 843 835 842 63,000
2004/12/15 842 843 834 841 102,000
2004/12/14 832 850 832 842 230,000
2004/12/13 824 835 824 826 69,000
2004/12/10 829 832 821 822 282,000
2004/12/09 825 827 811 821 315,000
2004/12/08 817 824 810 823 63,000
2004/12/07 823 823 812 812 99,000
2004/12/06 813 823 806 820 85,000
2004/12/03 821 824 807 813 73,000
2004/12/02 819 826 812 824 220,000
2004/12/01 822 822 811 812 61,000
2004/11/30 829 832 821 826 129,000
2004/11/29 823 836 822 834 109,000
2004/11/26 826 835 821 821 56,000
2004/11/25 832 839 822 835 117,000
2004/11/24 823 840 822 822 118,000
2004/11/22 838 838 827 833 104,000
2004/11/19 850 850 837 837 84,000
2004/11/18 846 855 837 841 181,000
2004/11/17 837 849 835 835 202,000
2004/11/16 835 846 825 834 142,000
2004/11/15 825 835 823 835 147,000
2004/11/12 820 826 812 822 133,000
2004/11/11 829 834 822 830 130,000
2004/11/10 820 825 819 822 153,000
2004/11/09 819 828 816 820 189,000
2004/11/08 815 815 809 810 127,000
2004/11/05 803 809 800 809 81,000
2004/11/04 801 813 798 798 51,000
2004/11/02 805 805 798 800 76,000
2004/11/01 796 805 795 798 59,000
2004/10/29 788 794 788 794 110,000
2004/10/28 793 796 790 793 79,000
2004/10/27 804 813 785 792 89,000
2004/10/26 805 808 795 803 46,000
2004/10/25 819 819 805 809 78,000
2004/10/22 816 823 812 819 69,000
2004/10/21 815 819 807 816 72,000
2004/10/20 808 818 806 810 94,000
2004/10/19 804 817 804 811 117,000
2004/10/18 811 813 795 798 86,000
2004/10/15 819 819 806 812 52,000
2004/10/14 829 829 808 813 44,000
2004/10/13 827 838 821 822 70,000
2004/10/12 833 840 827 827 44,000
2004/10/08 832 839 830 830 93,000
2004/10/07 842 844 824 829 136,000
2004/10/06 837 845 836 844 100,000
2004/10/05 846 849 840 844 95,000
2004/10/04 845 846 840 845 135,000
2004/10/01 835 844 835 840 57,000
2004/09/30 839 847 829 829 65,000
2004/09/29 829 845 829 829 127,000
2004/09/28 819 832 816 828 100,000
2004/09/27 822 824 818 819 43,000
2004/09/24 820 825 818 823 125,000
2004/09/22 822 829 821 828 92,000
2004/09/21 831 834 818 824 61,000
2004/09/17 835 835 823 830 62,000
2004/09/16 823 840 822 838 138,000
2004/09/15 827 836 825 825 91,000
2004/09/14 827 835 820 832 141,000
2004/09/13 817 832 817 830 152,000
2004/09/10 822 827 816 816 258,000
2004/09/09 820 839 817 822 109,000
2004/09/08 829 830 825 830 199,000
2004/09/07 821 824 810 816 60,000
2004/09/06 814 826 810 822 70,000
2004/09/03 820 821 813 814 41,000
2004/09/02 824 824 806 819 62,000
2004/09/01 820 826 820 825 57,000
2004/08/31 818 823 814 819 36,000
2004/08/30 822 828 816 828 53,000
2004/08/27 817 827 817 824 41,000
2004/08/26 826 829 815 827 71,000
2004/08/25 817 827 800 817 65,000
2004/08/24 815 815 808 812 89,000
2004/08/23 812 822 806 811 81,000
2004/08/20 822 823 810 822 53,000
2004/08/19 821 825 821 822 56,000
2004/08/18 828 828 810 827 38,000
2004/08/17 822 830 822 825 39,000
2004/08/16 828 831 801 822 63,000
2004/08/13 834 841 828 828 58,000
2004/08/12 845 854 840 840 55,000
2004/08/11 854 855 849 855 78,000
2004/08/10 855 856 842 850 88,000
2004/08/09 850 855 846 855 37,000
2004/08/06 855 866 854 858 49,000
2004/08/05 865 867 860 862 77,000
2004/08/04 858 868 855 863 64,000
2004/08/03 869 869 863 868 142,000
2004/08/02 858 871 858 868 106,000
2004/07/30 845 860 845 858 82,000
2004/07/29 844 852 840 850 74,000
2004/07/28 850 860 850 854 86,000
2004/07/27 846 855 838 846 66,000
2004/07/26 832 861 832 854 125,000
2004/07/23 853 858 846 852 170,000
2004/07/22 843 858 833 843 95,000
2004/07/21 839 855 834 850 111,000
2004/07/20 817 832 817 829 51,000
2004/07/16 831 836 823 835 72,000
2004/07/15 832 840 824 830 53,000
2004/07/14 837 859 835 842 165,000
2004/07/13 832 839 825 836 56,000
2004/07/12 840 841 830 841 61,000
2004/07/09 818 832 805 832 259,000
2004/07/08 827 834 817 819 76,000
2004/07/07 830 831 813 817 97,000
2004/07/06 840 845 831 840 90,000
2004/07/05 840 848 821 838 74,000
2004/07/02 880 880 857 857 93,000
2004/07/01 884 896 875 879 97,000
2004/06/30 874 882 859 882 78,000
2004/06/29 883 883 869 874 28,000
2004/06/28 860 885 860 885 100,000
2004/06/25 873 873 860 870 59,000
2004/06/24 865 875 861 869 45,000
2004/06/23 876 882 875 875 166,000
2004/06/22 869 877 866 875 100,000
2004/06/21 839 870 839 859 111,000
2004/06/18 857 862 832 838 104,000
2004/06/17 866 867 850 867 60,000
2004/06/16 860 880 859 870 103,000
2004/06/15 864 864 836 856 82,000
2004/06/14 870 870 854 863 47,000
2004/06/11 875 876 858 873 317,000
2004/06/10 853 875 853 875 97,000
2004/06/09 860 862 850 853 106,000
2004/06/08 858 858 849 856 52,000
2004/06/07 832 855 832 853 172,000
2004/06/04 824 835 815 831 117,000
2004/06/03 857 867 812 823 85,000
2004/06/02 865 874 862 867 90,000
2004/06/01 862 865 855 864 70,000
2004/05/31 870 870 846 861 60,000
2004/05/28 840 870 837 870 220,000
2004/05/27 840 850 836 840 91,000
2004/05/26 840 852 835 839 84,000
2004/05/25 835 845 835 839 43,000
2004/05/24 850 855 827 845 133,000
2004/05/21 842 848 836 843 42,000
2004/05/20 843 850 829 843 168,000
2004/05/19 825 845 824 845 116,000
2004/05/18 830 840 811 822 124,000
2004/05/17 827 850 813 823 102,000
2004/05/14 825 829 812 826 122,000
2004/05/13 849 849 822 830 66,000
2004/05/12 840 849 829 849 96,000
2004/05/11 851 855 820 844 173,000
2004/05/10 901 901 850 850 168,000
2004/05/07 910 912 892 902 126,000
2004/05/06 935 935 905 909 80,000
2004/04/30 923 934 903 934 139,000
2004/04/28 930 947 930 945 98,000
2004/04/27 933 933 921 927 39,000
2004/04/26 931 935 922 933 45,000
2004/04/23 929 940 922 928 62,000
2004/04/22 946 957 934 948 152,000
2004/04/21 950 950 931 940 58,000
2004/04/20 942 955 933 953 82,000
2004/04/19 961 961 916 932 106,000
2004/04/16 945 974 944 960 113,000
2004/04/15 971 972 939 944 112,000
2004/04/14 968 978 962 971 190,000
2004/04/13 958 969 957 968 130,000
2004/04/12 937 957 937 957 101,000
2004/04/09 943 944 936 938 77,000
2004/04/08 947 950 936 943 148,000
2004/04/07 940 962 940 947 125,000
2004/04/06 938 950 936 950 82,000
2004/04/05 956 956 937 937 165,000
2004/04/02 950 968 947 956 211,000
2004/04/01 940 960 930 950 187,000
2004/03/31 905 940 892 940 133,000
2004/03/30 916 930 905 916 143,000
2004/03/29 910 920 905 916 69,000
2004/03/26 928 930 909 915 102,000
2004/03/25 878 922 873 920 313,000
2004/03/24 854 870 842 858 184,000
2004/03/23 870 872 859 872 118,000
2004/03/22 884 884 865 874 78,000
2004/03/19 870 906 870 884 167,000
2004/03/18 874 876 845 872 184,000
2004/03/17 856 877 855 877 127,000
2004/03/16 850 859 850 852 71,000
2004/03/15 848 860 847 847 122,000
2004/03/12 838 850 838 848 362,000
2004/03/11 845 849 844 847 115,000
2004/03/10 845 850 841 845 220,000
2004/03/09 837 848 832 845 141,000
2004/03/08 848 848 837 837 86,000
2004/03/05 840 847 836 845 152,000
2004/03/04 831 846 829 840 146,000
2004/03/03 840 846 829 829 142,000
2004/03/02 841 844 823 839 244,000
2004/03/01 829 845 827 841 274,000
2004/02/27 814 830 810 829 126,000
2004/02/26 807 814 807 814 105,000
2004/02/25 804 807 801 806 70,000
2004/02/24 814 814 806 807 51,000
2004/02/23 816 824 811 819 109,000
2004/02/20 820 823 816 817 65,000
2004/02/19 812 824 812 820 67,000
2004/02/18 822 822 809 811 106,000
2004/02/17 819 822 816 821 107,000
2004/02/16 817 824 816 818 60,000
2004/02/13 819 821 816 816 96,000
2004/02/12 812 825 810 815 160,000
2004/02/10 803 811 800 811 109,000
2004/02/09 810 818 798 803 107,000
2004/02/06 812 812 797 810 101,000
2004/02/05 811 812 804 812 39,000
2004/02/04 819 819 809 811 100,000
2004/02/03 821 821 800 818 166,000
2004/02/02 810 822 809 820 125,000
2004/01/30 797 807 793 803 171,000
2004/01/29 803 803 781 781 114,000
2004/01/28 793 811 791 803 195,000
2004/01/27 800 800 793 794 85,000
2004/01/26 799 805 791 800 104,000
2004/01/23 794 807 794 805 89,000
2004/01/22 802 806 796 804 83,000
2004/01/21 794 814 794 801 92,000
2004/01/20 796 800 791 800 92,000
2004/01/19 796 802 795 802 47,000
2004/01/16 806 806 790 800 113,000
2004/01/15 819 821 804 805 71,000
2004/01/14 814 817 811 817 54,000
2004/01/13 830 830 815 815 149,000
2004/01/09 835 836 830 834 150,000
2004/01/08 823 837 823 835 106,000
2004/01/07 815 835 812 833 128,000
2004/01/06 830 833 822 822 122,000
2004/01/05 816 829 816 829 80,000

このページの先頭へ