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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,265 | 1,265 | 1,212 | 1,218 | 147,000 |
| 2005/12/29 | 1,264 | 1,270 | 1,245 | 1,245 | 93,000 |
| 2005/12/28 | 1,220 | 1,272 | 1,215 | 1,265 | 250,000 |
| 2005/12/27 | 1,240 | 1,256 | 1,221 | 1,222 | 169,000 |
| 2005/12/26 | 1,245 | 1,254 | 1,238 | 1,239 | 108,000 |
| 2005/12/22 | 1,253 | 1,273 | 1,242 | 1,253 | 158,000 |
| 2005/12/21 | 1,253 | 1,278 | 1,251 | 1,265 | 312,000 |
| 2005/12/20 | 1,251 | 1,270 | 1,238 | 1,270 | 202,000 |
| 2005/12/19 | 1,266 | 1,273 | 1,236 | 1,253 | 216,000 |
| 2005/12/16 | 1,253 | 1,278 | 1,250 | 1,265 | 182,000 |
| 2005/12/15 | 1,261 | 1,282 | 1,260 | 1,261 | 125,000 |
| 2005/12/14 | 1,300 | 1,300 | 1,266 | 1,278 | 256,000 |
| 2005/12/13 | 1,301 | 1,315 | 1,286 | 1,300 | 200,000 |
| 2005/12/12 | 1,280 | 1,320 | 1,280 | 1,316 | 333,000 |
| 2005/12/09 | 1,270 | 1,293 | 1,250 | 1,281 | 439,000 |
| 2005/12/08 | 1,268 | 1,280 | 1,248 | 1,270 | 423,000 |
| 2005/12/07 | 1,275 | 1,306 | 1,275 | 1,298 | 479,000 |
| 2005/12/06 | 1,245 | 1,279 | 1,233 | 1,273 | 617,000 |
| 2005/12/05 | 1,190 | 1,247 | 1,185 | 1,244 | 811,000 |
| 2005/12/02 | 1,156 | 1,191 | 1,155 | 1,190 | 543,000 |
| 2005/12/01 | 1,130 | 1,146 | 1,121 | 1,141 | 459,000 |
| 2005/11/30 | 1,140 | 1,150 | 1,111 | 1,111 | 316,000 |
| 2005/11/29 | 1,132 | 1,159 | 1,132 | 1,142 | 217,000 |
| 2005/11/28 | 1,150 | 1,160 | 1,121 | 1,147 | 414,000 |
| 2005/11/25 | 1,163 | 1,173 | 1,145 | 1,159 | 306,000 |
| 2005/11/24 | 1,187 | 1,193 | 1,144 | 1,144 | 216,000 |
| 2005/11/22 | 1,216 | 1,232 | 1,181 | 1,196 | 263,000 |
| 2005/11/21 | 1,233 | 1,239 | 1,204 | 1,207 | 184,000 |
| 2005/11/18 | 1,224 | 1,260 | 1,214 | 1,227 | 309,000 |
| 2005/11/17 | 1,180 | 1,222 | 1,180 | 1,210 | 193,000 |
| 2005/11/16 | 1,163 | 1,192 | 1,150 | 1,190 | 294,000 |
| 2005/11/15 | 1,230 | 1,238 | 1,171 | 1,183 | 331,000 |
| 2005/11/14 | 1,280 | 1,284 | 1,203 | 1,217 | 302,000 |
| 2005/11/11 | 1,260 | 1,292 | 1,260 | 1,278 | 250,000 |
| 2005/11/10 | 1,262 | 1,278 | 1,245 | 1,278 | 160,000 |
| 2005/11/09 | 1,266 | 1,269 | 1,252 | 1,260 | 80,000 |
| 2005/11/08 | 1,283 | 1,283 | 1,248 | 1,248 | 125,000 |
| 2005/11/07 | 1,320 | 1,325 | 1,272 | 1,282 | 105,000 |
| 2005/11/04 | 1,322 | 1,339 | 1,280 | 1,280 | 310,000 |
| 2005/11/02 | 1,310 | 1,344 | 1,294 | 1,322 | 443,000 |
| 2005/11/01 | 1,299 | 1,323 | 1,296 | 1,317 | 184,000 |
| 2005/10/31 | 1,238 | 1,286 | 1,238 | 1,276 | 272,000 |
| 2005/10/28 | 1,250 | 1,278 | 1,230 | 1,238 | 488,000 |
| 2005/10/27 | 1,212 | 1,249 | 1,207 | 1,249 | 417,000 |
| 2005/10/26 | 1,169 | 1,211 | 1,169 | 1,211 | 524,000 |
| 2005/10/25 | 1,152 | 1,179 | 1,152 | 1,169 | 177,000 |
| 2005/10/24 | 1,184 | 1,184 | 1,154 | 1,155 | 98,000 |
| 2005/10/21 | 1,128 | 1,186 | 1,128 | 1,184 | 253,000 |
| 2005/10/20 | 1,133 | 1,158 | 1,133 | 1,148 | 154,000 |
| 2005/10/19 | 1,121 | 1,130 | 1,117 | 1,126 | 118,000 |
| 2005/10/18 | 1,158 | 1,168 | 1,120 | 1,120 | 172,000 |
| 2005/10/17 | 1,174 | 1,195 | 1,162 | 1,164 | 249,000 |
| 2005/10/14 | 1,175 | 1,175 | 1,159 | 1,171 | 113,000 |
| 2005/10/13 | 1,150 | 1,174 | 1,150 | 1,174 | 173,000 |
| 2005/10/12 | 1,165 | 1,197 | 1,160 | 1,190 | 345,000 |
| 2005/10/11 | 1,138 | 1,145 | 1,108 | 1,145 | 174,000 |
| 2005/10/07 | 1,103 | 1,133 | 1,098 | 1,103 | 149,000 |
| 2005/10/06 | 1,124 | 1,147 | 1,102 | 1,102 | 193,000 |
| 2005/10/05 | 1,139 | 1,166 | 1,133 | 1,145 | 306,000 |
| 2005/10/04 | 1,145 | 1,174 | 1,145 | 1,171 | 203,000 |
| 2005/10/03 | 1,173 | 1,173 | 1,143 | 1,144 | 129,000 |
| 2005/09/30 | 1,149 | 1,190 | 1,126 | 1,173 | 368,000 |
| 2005/09/29 | 1,159 | 1,199 | 1,139 | 1,195 | 375,000 |
| 2005/09/28 | 1,159 | 1,168 | 1,142 | 1,152 | 193,000 |
| 2005/09/27 | 1,163 | 1,170 | 1,145 | 1,151 | 124,000 |
| 2005/09/26 | 1,110 | 1,171 | 1,108 | 1,170 | 220,000 |
| 2005/09/22 | 1,104 | 1,110 | 1,094 | 1,109 | 144,000 |
| 2005/09/21 | 1,094 | 1,113 | 1,084 | 1,105 | 329,000 |
| 2005/09/20 | 1,062 | 1,084 | 1,055 | 1,078 | 234,000 |
| 2005/09/16 | 1,050 | 1,050 | 1,030 | 1,045 | 133,000 |
| 2005/09/15 | 1,049 | 1,055 | 1,035 | 1,051 | 169,000 |
| 2005/09/14 | 1,031 | 1,054 | 1,031 | 1,048 | 196,000 |
| 2005/09/13 | 1,044 | 1,046 | 1,034 | 1,042 | 121,000 |
| 2005/09/12 | 1,032 | 1,047 | 1,029 | 1,042 | 304,000 |
| 2005/09/09 | 1,023 | 1,034 | 1,020 | 1,026 | 521,000 |
| 2005/09/08 | 1,043 | 1,043 | 1,025 | 1,031 | 102,000 |
| 2005/09/07 | 1,040 | 1,044 | 1,036 | 1,041 | 92,000 |
| 2005/09/06 | 1,041 | 1,048 | 1,031 | 1,035 | 216,000 |
| 2005/09/05 | 1,040 | 1,051 | 1,040 | 1,048 | 128,000 |
| 2005/09/02 | 1,055 | 1,055 | 1,045 | 1,048 | 111,000 |
| 2005/09/01 | 1,062 | 1,065 | 1,052 | 1,056 | 132,000 |
| 2005/08/31 | 1,054 | 1,063 | 1,049 | 1,057 | 96,000 |
| 2005/08/30 | 1,047 | 1,057 | 1,042 | 1,044 | 71,000 |
| 2005/08/29 | 1,053 | 1,064 | 1,046 | 1,047 | 100,000 |
| 2005/08/26 | 1,059 | 1,068 | 1,042 | 1,068 | 101,000 |
| 2005/08/25 | 1,061 | 1,066 | 1,057 | 1,058 | 153,000 |
| 2005/08/24 | 1,047 | 1,065 | 1,043 | 1,060 | 257,000 |
| 2005/08/23 | 1,050 | 1,068 | 1,046 | 1,058 | 321,000 |
| 2005/08/22 | 1,029 | 1,049 | 1,026 | 1,049 | 152,000 |
| 2005/08/19 | 1,032 | 1,038 | 1,019 | 1,028 | 188,000 |
| 2005/08/18 | 1,045 | 1,046 | 1,038 | 1,044 | 156,000 |
| 2005/08/17 | 1,043 | 1,049 | 1,038 | 1,045 | 271,000 |
| 2005/08/16 | 1,040 | 1,049 | 1,035 | 1,043 | 250,000 |
| 2005/08/15 | 1,051 | 1,055 | 1,025 | 1,033 | 183,000 |
| 2005/08/12 | 1,056 | 1,057 | 1,046 | 1,050 | 125,000 |
| 2005/08/11 | 1,049 | 1,058 | 1,040 | 1,053 | 357,000 |
| 2005/08/10 | 1,019 | 1,050 | 1,019 | 1,049 | 351,000 |
| 2005/08/09 | 1,002 | 1,023 | 1,002 | 1,018 | 135,000 |
| 2005/08/08 | 999 | 1,007 | 984 | 1,005 | 175,000 |
| 2005/08/05 | 1,025 | 1,026 | 1,007 | 1,010 | 127,000 |
| 2005/08/04 | 1,037 | 1,042 | 1,022 | 1,024 | 129,000 |
| 2005/08/03 | 1,014 | 1,041 | 1,013 | 1,030 | 239,000 |
| 2005/08/02 | 1,027 | 1,027 | 1,014 | 1,014 | 149,000 |
| 2005/08/01 | 1,045 | 1,053 | 1,024 | 1,024 | 231,000 |
| 2005/07/29 | 1,057 | 1,057 | 1,032 | 1,043 | 237,000 |
| 2005/07/28 | 1,049 | 1,056 | 1,044 | 1,056 | 172,000 |
| 2005/07/27 | 1,024 | 1,048 | 1,023 | 1,048 | 141,000 |
| 2005/07/26 | 1,024 | 1,034 | 1,024 | 1,034 | 124,000 |
| 2005/07/25 | 1,016 | 1,032 | 1,016 | 1,027 | 163,000 |
| 2005/07/22 | 1,015 | 1,026 | 1,011 | 1,025 | 150,000 |
| 2005/07/21 | 1,027 | 1,029 | 1,015 | 1,015 | 172,000 |
| 2005/07/20 | 1,025 | 1,027 | 1,018 | 1,024 | 104,000 |
| 2005/07/19 | 1,033 | 1,033 | 1,020 | 1,021 | 65,000 |
| 2005/07/15 | 1,030 | 1,038 | 1,026 | 1,037 | 129,000 |
| 2005/07/14 | 1,025 | 1,036 | 1,022 | 1,027 | 113,000 |
| 2005/07/13 | 1,040 | 1,040 | 1,026 | 1,032 | 95,000 |
| 2005/07/12 | 1,052 | 1,054 | 1,036 | 1,040 | 114,000 |
| 2005/07/11 | 1,059 | 1,066 | 1,055 | 1,059 | 115,000 |
| 2005/07/08 | 1,057 | 1,071 | 1,051 | 1,052 | 198,000 |
| 2005/07/07 | 1,055 | 1,057 | 1,038 | 1,057 | 158,000 |
| 2005/07/06 | 1,064 | 1,078 | 1,058 | 1,058 | 124,000 |
| 2005/07/05 | 1,071 | 1,072 | 1,058 | 1,064 | 110,000 |
| 2005/07/04 | 1,083 | 1,090 | 1,065 | 1,073 | 275,000 |
| 2005/07/01 | 1,049 | 1,067 | 1,044 | 1,063 | 146,000 |
| 2005/06/30 | 1,058 | 1,058 | 1,045 | 1,050 | 114,000 |
| 2005/06/29 | 1,054 | 1,062 | 1,051 | 1,057 | 97,000 |
| 2005/06/28 | 1,043 | 1,057 | 1,043 | 1,057 | 85,000 |
| 2005/06/27 | 1,054 | 1,054 | 1,041 | 1,047 | 53,000 |
| 2005/06/24 | 1,050 | 1,062 | 1,035 | 1,056 | 126,000 |
| 2005/06/23 | 1,050 | 1,059 | 1,045 | 1,058 | 177,000 |
| 2005/06/22 | 1,046 | 1,061 | 1,045 | 1,057 | 276,000 |
| 2005/06/21 | 1,047 | 1,047 | 1,040 | 1,045 | 104,000 |
| 2005/06/20 | 1,045 | 1,047 | 1,043 | 1,047 | 86,000 |
| 2005/06/17 | 1,023 | 1,045 | 1,023 | 1,041 | 216,000 |
| 2005/06/16 | 1,015 | 1,025 | 1,014 | 1,021 | 90,000 |
| 2005/06/15 | 1,010 | 1,015 | 995 | 1,015 | 189,000 |
| 2005/06/14 | 1,005 | 1,021 | 1,005 | 1,008 | 112,000 |
| 2005/06/13 | 1,032 | 1,035 | 1,010 | 1,011 | 135,000 |
| 2005/06/10 | 1,018 | 1,033 | 1,017 | 1,027 | 222,000 |
| 2005/06/09 | 1,031 | 1,035 | 1,015 | 1,018 | 157,000 |
| 2005/06/08 | 1,029 | 1,041 | 1,022 | 1,038 | 112,000 |
| 2005/06/07 | 1,032 | 1,041 | 1,022 | 1,027 | 136,000 |
| 2005/06/06 | 1,055 | 1,058 | 1,032 | 1,035 | 293,000 |
| 2005/06/03 | 1,037 | 1,100 | 1,027 | 1,100 | 300,000 |
| 2005/06/02 | 1,048 | 1,052 | 1,035 | 1,037 | 207,000 |
| 2005/06/01 | 1,036 | 1,050 | 1,036 | 1,045 | 104,000 |
| 2005/05/31 | 1,024 | 1,040 | 1,009 | 1,040 | 174,000 |
| 2005/05/30 | 1,011 | 1,034 | 1,010 | 1,029 | 124,000 |
| 2005/05/27 | 1,015 | 1,023 | 1,000 | 1,005 | 156,000 |
| 2005/05/26 | 1,007 | 1,019 | 1,000 | 1,015 | 260,000 |
| 2005/05/25 | 1,028 | 1,039 | 995 | 1,000 | 261,000 |
| 2005/05/24 | 1,050 | 1,050 | 1,021 | 1,028 | 257,000 |
| 2005/05/23 | 1,054 | 1,058 | 1,042 | 1,054 | 129,000 |
| 2005/05/20 | 1,066 | 1,066 | 1,054 | 1,054 | 151,000 |
| 2005/05/19 | 1,078 | 1,078 | 1,061 | 1,065 | 112,000 |
| 2005/05/18 | 1,070 | 1,072 | 1,051 | 1,062 | 139,000 |
| 2005/05/17 | 1,079 | 1,079 | 1,055 | 1,056 | 150,000 |
| 2005/05/16 | 1,086 | 1,087 | 1,067 | 1,068 | 142,000 |
| 2005/05/13 | 1,085 | 1,093 | 1,085 | 1,087 | 72,000 |
| 2005/05/12 | 1,092 | 1,098 | 1,085 | 1,093 | 80,000 |
| 2005/05/11 | 1,085 | 1,096 | 1,080 | 1,085 | 134,000 |
| 2005/05/10 | 1,098 | 1,098 | 1,086 | 1,090 | 73,000 |
| 2005/05/09 | 1,094 | 1,098 | 1,083 | 1,098 | 128,000 |
| 2005/05/06 | 1,080 | 1,100 | 1,080 | 1,098 | 169,000 |
| 2005/05/02 | 1,073 | 1,076 | 1,068 | 1,076 | 133,000 |
| 2005/04/28 | 1,067 | 1,078 | 1,050 | 1,072 | 171,000 |
| 2005/04/27 | 1,066 | 1,071 | 1,058 | 1,068 | 135,000 |
| 2005/04/26 | 1,046 | 1,073 | 1,043 | 1,071 | 248,000 |
| 2005/04/25 | 1,049 | 1,062 | 1,046 | 1,054 | 218,000 |
| 2005/04/22 | 1,051 | 1,056 | 1,032 | 1,048 | 194,000 |
| 2005/04/21 | 1,021 | 1,050 | 1,011 | 1,050 | 438,000 |
| 2005/04/20 | 1,036 | 1,050 | 1,025 | 1,031 | 163,000 |
| 2005/04/19 | 1,022 | 1,039 | 1,002 | 1,031 | 282,000 |
| 2005/04/18 | 1,025 | 1,025 | 992 | 992 | 302,000 |
| 2005/04/15 | 1,041 | 1,049 | 1,023 | 1,027 | 233,000 |
| 2005/04/14 | 1,045 | 1,046 | 1,030 | 1,041 | 229,000 |
| 2005/04/13 | 1,056 | 1,065 | 1,051 | 1,065 | 165,000 |
| 2005/04/12 | 1,069 | 1,069 | 1,054 | 1,056 | 101,000 |
| 2005/04/11 | 1,050 | 1,079 | 1,044 | 1,073 | 377,000 |
| 2005/04/08 | 1,040 | 1,045 | 1,036 | 1,044 | 204,000 |
| 2005/04/07 | 1,017 | 1,026 | 1,015 | 1,021 | 83,000 |
| 2005/04/06 | 1,023 | 1,029 | 1,005 | 1,017 | 303,000 |
| 2005/04/05 | 1,023 | 1,064 | 1,023 | 1,027 | 190,000 |
| 2005/04/04 | 1,063 | 1,064 | 1,014 | 1,015 | 197,000 |
| 2005/04/01 | 1,037 | 1,068 | 1,036 | 1,062 | 218,000 |
| 2005/03/31 | 1,048 | 1,076 | 1,031 | 1,075 | 195,000 |
| 2005/03/30 | 1,011 | 1,058 | 1,011 | 1,048 | 213,000 |
| 2005/03/29 | 1,093 | 1,093 | 1,045 | 1,048 | 176,000 |
| 2005/03/28 | 1,061 | 1,098 | 1,061 | 1,091 | 123,000 |
| 2005/03/25 | 1,081 | 1,082 | 1,060 | 1,064 | 123,000 |
| 2005/03/24 | 1,076 | 1,115 | 1,076 | 1,096 | 494,000 |
| 2005/03/23 | 1,078 | 1,080 | 1,060 | 1,073 | 203,000 |
| 2005/03/22 | 1,051 | 1,085 | 1,037 | 1,078 | 190,000 |
| 2005/03/18 | 1,059 | 1,059 | 1,039 | 1,054 | 181,000 |
| 2005/03/17 | 1,051 | 1,064 | 1,046 | 1,058 | 161,000 |
| 2005/03/16 | 1,056 | 1,078 | 1,036 | 1,075 | 250,000 |
| 2005/03/15 | 1,065 | 1,065 | 1,040 | 1,057 | 243,000 |
| 2005/03/14 | 1,061 | 1,088 | 1,033 | 1,065 | 299,000 |
| 2005/03/11 | 1,050 | 1,065 | 1,034 | 1,062 | 607,000 |
| 2005/03/10 | 1,010 | 1,045 | 1,010 | 1,034 | 388,000 |
| 2005/03/09 | 991 | 1,006 | 982 | 1,002 | 235,000 |
| 2005/03/08 | 983 | 1,000 | 978 | 996 | 256,000 |
| 2005/03/07 | 982 | 982 | 973 | 982 | 96,000 |
| 2005/03/04 | 983 | 986 | 976 | 982 | 103,000 |
| 2005/03/03 | 989 | 990 | 985 | 985 | 216,000 |
| 2005/03/02 | 990 | 990 | 981 | 990 | 311,000 |
| 2005/03/01 | 957 | 983 | 954 | 981 | 240,000 |
| 2005/02/28 | 942 | 954 | 928 | 947 | 147,000 |
| 2005/02/25 | 932 | 937 | 929 | 932 | 94,000 |
| 2005/02/24 | 925 | 937 | 909 | 934 | 350,000 |
| 2005/02/23 | 929 | 929 | 913 | 925 | 121,000 |
| 2005/02/22 | 938 | 938 | 921 | 929 | 184,000 |
| 2005/02/21 | 937 | 950 | 922 | 938 | 121,000 |
| 2005/02/18 | 949 | 949 | 936 | 947 | 123,000 |
| 2005/02/17 | 946 | 960 | 939 | 949 | 123,000 |
| 2005/02/16 | 969 | 980 | 943 | 950 | 306,000 |
| 2005/02/15 | 1,000 | 1,000 | 978 | 979 | 177,000 |
| 2005/02/14 | 988 | 1,001 | 985 | 997 | 109,000 |
| 2005/02/10 | 994 | 995 | 980 | 985 | 86,000 |
| 2005/02/09 | 996 | 1,004 | 986 | 995 | 236,000 |
| 2005/02/08 | 997 | 1,004 | 987 | 997 | 179,000 |
| 2005/02/07 | 985 | 1,025 | 985 | 1,013 | 335,000 |
| 2005/02/04 | 975 | 1,015 | 975 | 1,004 | 482,000 |
| 2005/02/03 | 975 | 990 | 975 | 985 | 323,000 |
| 2005/02/02 | 953 | 970 | 943 | 969 | 210,000 |
| 2005/02/01 | 957 | 959 | 942 | 952 | 90,000 |
| 2005/01/31 | 928 | 955 | 922 | 955 | 159,000 |
| 2005/01/28 | 943 | 943 | 930 | 936 | 85,000 |
| 2005/01/27 | 950 | 950 | 942 | 943 | 82,000 |
| 2005/01/26 | 961 | 964 | 949 | 953 | 121,000 |
| 2005/01/25 | 970 | 972 | 963 | 971 | 238,000 |
| 2005/01/24 | 944 | 975 | 944 | 972 | 354,000 |
| 2005/01/21 | 908 | 959 | 908 | 948 | 593,000 |
| 2005/01/20 | 890 | 919 | 887 | 918 | 348,000 |
| 2005/01/19 | 888 | 900 | 888 | 896 | 193,000 |
| 2005/01/18 | 900 | 900 | 881 | 883 | 170,000 |
| 2005/01/17 | 900 | 912 | 891 | 902 | 324,000 |
| 2005/01/14 | 865 | 900 | 862 | 888 | 329,000 |
| 2005/01/13 | 852 | 858 | 846 | 858 | 139,000 |
| 2005/01/12 | 843 | 857 | 843 | 852 | 186,000 |
| 2005/01/11 | 836 | 854 | 834 | 853 | 191,000 |
| 2005/01/07 | 847 | 849 | 836 | 839 | 130,000 |
| 2005/01/06 | 835 | 845 | 833 | 842 | 144,000 |
| 2005/01/05 | 839 | 847 | 832 | 845 | 309,000 |
| 2005/01/04 | 841 | 844 | 841 | 842 | 50,000 |