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 |
|---|---|---|---|---|---|
| 2007/12/28 | 911 | 914 | 893 | 893 | 191,000 |
| 2007/12/27 | 915 | 925 | 915 | 921 | 205,000 |
| 2007/12/26 | 919 | 930 | 919 | 924 | 168,000 |
| 2007/12/25 | 929 | 939 | 918 | 925 | 236,000 |
| 2007/12/21 | 938 | 941 | 915 | 919 | 596,000 |
| 2007/12/20 | 960 | 960 | 946 | 948 | 308,000 |
| 2007/12/19 | 953 | 958 | 946 | 950 | 435,000 |
| 2007/12/18 | 933 | 963 | 931 | 963 | 762,000 |
| 2007/12/17 | 946 | 952 | 932 | 933 | 370,000 |
| 2007/12/14 | 960 | 975 | 948 | 956 | 486,000 |
| 2007/12/13 | 985 | 985 | 962 | 966 | 429,000 |
| 2007/12/12 | 978 | 1,000 | 977 | 994 | 223,000 |
| 2007/12/11 | 1,003 | 1,021 | 1,003 | 1,008 | 384,000 |
| 2007/12/10 | 1,015 | 1,034 | 995 | 998 | 730,000 |
| 2007/12/07 | 1,035 | 1,050 | 1,025 | 1,034 | 463,000 |
| 2007/12/06 | 1,049 | 1,053 | 1,018 | 1,029 | 464,000 |
| 2007/12/05 | 1,011 | 1,050 | 1,011 | 1,044 | 367,000 |
| 2007/12/04 | 1,020 | 1,039 | 1,014 | 1,031 | 351,000 |
| 2007/12/03 | 1,024 | 1,033 | 1,008 | 1,017 | 294,000 |
| 2007/11/30 | 1,011 | 1,033 | 1,005 | 1,014 | 691,000 |
| 2007/11/29 | 1,023 | 1,042 | 1,023 | 1,039 | 333,000 |
| 2007/11/28 | 1,029 | 1,029 | 1,001 | 1,015 | 362,000 |
| 2007/11/27 | 1,000 | 1,024 | 966 | 1,024 | 692,000 |
| 2007/11/26 | 985 | 1,018 | 972 | 1,001 | 424,000 |
| 2007/11/22 | 990 | 1,014 | 980 | 992 | 503,000 |
| 2007/11/21 | 1,019 | 1,034 | 1,002 | 1,007 | 815,000 |
| 2007/11/20 | 1,027 | 1,027 | 995 | 1,017 | 571,000 |
| 2007/11/19 | 1,025 | 1,041 | 1,017 | 1,027 | 472,000 |
| 2007/11/16 | 1,006 | 1,029 | 990 | 1,025 | 615,000 |
| 2007/11/15 | 992 | 1,009 | 984 | 1,006 | 1,009,000 |
| 2007/11/14 | 961 | 982 | 946 | 979 | 1,060,000 |
| 2007/11/13 | 960 | 988 | 946 | 960 | 994,000 |
| 2007/11/12 | 981 | 989 | 941 | 960 | 1,052,000 |
| 2007/11/09 | 984 | 1,013 | 977 | 978 | 884,000 |
| 2007/11/08 | 981 | 989 | 964 | 973 | 1,022,000 |
| 2007/11/07 | 1,045 | 1,048 | 998 | 1,000 | 1,288,000 |
| 2007/11/06 | 997 | 1,055 | 986 | 1,041 | 860,000 |
| 2007/11/05 | 1,011 | 1,026 | 990 | 998 | 510,000 |
| 2007/11/02 | 1,042 | 1,042 | 1,011 | 1,026 | 391,000 |
| 2007/11/01 | 1,050 | 1,068 | 1,016 | 1,043 | 842,000 |
| 2007/10/31 | 997 | 1,036 | 991 | 1,036 | 888,000 |
| 2007/10/30 | 965 | 1,006 | 959 | 996 | 683,000 |
| 2007/10/29 | 947 | 980 | 947 | 965 | 437,000 |
| 2007/10/26 | 933 | 964 | 927 | 944 | 583,000 |
| 2007/10/25 | 938 | 964 | 921 | 933 | 1,240,000 |
| 2007/10/24 | 957 | 994 | 941 | 948 | 881,000 |
| 2007/10/23 | 956 | 960 | 936 | 947 | 986,000 |
| 2007/10/22 | 874 | 980 | 873 | 957 | 1,790,000 |
| 2007/10/19 | 885 | 886 | 872 | 880 | 328,000 |
| 2007/10/18 | 903 | 919 | 885 | 895 | 579,000 |
| 2007/10/17 | 921 | 937 | 905 | 913 | 529,000 |
| 2007/10/16 | 954 | 957 | 926 | 926 | 393,000 |
| 2007/10/15 | 970 | 972 | 947 | 955 | 258,000 |
| 2007/10/12 | 976 | 983 | 961 | 962 | 287,000 |
| 2007/10/11 | 979 | 994 | 947 | 979 | 509,000 |
| 2007/10/10 | 978 | 987 | 970 | 973 | 362,000 |
| 2007/10/09 | 980 | 995 | 975 | 977 | 324,000 |
| 2007/10/05 | 978 | 996 | 971 | 980 | 393,000 |
| 2007/10/04 | 954 | 979 | 953 | 978 | 438,000 |
| 2007/10/03 | 950 | 966 | 944 | 964 | 412,000 |
| 2007/10/02 | 945 | 948 | 936 | 941 | 355,000 |
| 2007/10/01 | 916 | 933 | 899 | 925 | 511,000 |
| 2007/09/28 | 899 | 910 | 893 | 910 | 733,000 |
| 2007/09/27 | 889 | 903 | 876 | 893 | 537,000 |
| 2007/09/26 | 864 | 879 | 845 | 874 | 584,000 |
| 2007/09/25 | 863 | 873 | 847 | 854 | 827,000 |
| 2007/09/21 | 875 | 880 | 864 | 867 | 489,000 |
| 2007/09/20 | 915 | 916 | 877 | 886 | 421,000 |
| 2007/09/19 | 925 | 927 | 902 | 905 | 549,000 |
| 2007/09/18 | 904 | 910 | 885 | 885 | 472,000 |
| 2007/09/14 | 906 | 924 | 906 | 914 | 442,000 |
| 2007/09/13 | 917 | 925 | 904 | 909 | 229,000 |
| 2007/09/12 | 928 | 929 | 908 | 910 | 375,000 |
| 2007/09/11 | 893 | 942 | 885 | 918 | 1,036,000 |
| 2007/09/10 | 915 | 927 | 891 | 903 | 473,000 |
| 2007/09/07 | 907 | 925 | 900 | 915 | 401,000 |
| 2007/09/06 | 906 | 910 | 891 | 902 | 547,000 |
| 2007/09/05 | 957 | 958 | 910 | 916 | 449,000 |
| 2007/09/04 | 950 | 973 | 948 | 964 | 522,000 |
| 2007/09/03 | 965 | 973 | 942 | 955 | 513,000 |
| 2007/08/31 | 920 | 945 | 919 | 945 | 373,000 |
| 2007/08/30 | 919 | 926 | 911 | 919 | 310,000 |
| 2007/08/29 | 908 | 913 | 896 | 909 | 286,000 |
| 2007/08/28 | 908 | 928 | 905 | 926 | 291,000 |
| 2007/08/27 | 895 | 921 | 895 | 909 | 466,000 |
| 2007/08/24 | 912 | 912 | 881 | 895 | 263,000 |
| 2007/08/23 | 874 | 905 | 874 | 902 | 361,000 |
| 2007/08/22 | 898 | 900 | 862 | 870 | 527,000 |
| 2007/08/21 | 901 | 912 | 880 | 888 | 519,000 |
| 2007/08/20 | 914 | 928 | 900 | 904 | 433,000 |
| 2007/08/17 | 964 | 964 | 891 | 894 | 535,000 |
| 2007/08/16 | 945 | 945 | 902 | 934 | 385,000 |
| 2007/08/15 | 972 | 972 | 941 | 945 | 389,000 |
| 2007/08/14 | 947 | 976 | 937 | 972 | 587,000 |
| 2007/08/13 | 919 | 970 | 919 | 957 | 630,000 |
| 2007/08/10 | 982 | 987 | 900 | 918 | 774,000 |
| 2007/08/09 | 985 | 1,006 | 971 | 982 | 1,004,000 |
| 2007/08/08 | 971 | 1,004 | 971 | 1,004 | 581,000 |
| 2007/08/07 | 991 | 995 | 973 | 977 | 289,000 |
| 2007/08/06 | 975 | 990 | 968 | 981 | 499,000 |
| 2007/08/03 | 1,013 | 1,013 | 990 | 993 | 479,000 |
| 2007/08/02 | 1,010 | 1,032 | 1,002 | 1,017 | 511,000 |
| 2007/08/01 | 1,035 | 1,044 | 1,011 | 1,016 | 580,000 |
| 2007/07/31 | 1,041 | 1,047 | 1,032 | 1,046 | 219,000 |
| 2007/07/30 | 1,001 | 1,053 | 1,001 | 1,048 | 461,000 |
| 2007/07/27 | 1,050 | 1,050 | 1,024 | 1,038 | 284,000 |
| 2007/07/26 | 1,061 | 1,074 | 1,060 | 1,072 | 274,000 |
| 2007/07/25 | 1,079 | 1,083 | 1,066 | 1,080 | 217,000 |
| 2007/07/24 | 1,078 | 1,087 | 1,071 | 1,083 | 276,000 |
| 2007/07/23 | 1,076 | 1,078 | 1,052 | 1,071 | 320,000 |
| 2007/07/20 | 1,097 | 1,117 | 1,073 | 1,092 | 500,000 |
| 2007/07/19 | 1,096 | 1,103 | 1,076 | 1,097 | 356,000 |
| 2007/07/18 | 1,092 | 1,097 | 1,071 | 1,087 | 284,000 |
| 2007/07/17 | 1,113 | 1,115 | 1,086 | 1,100 | 235,000 |
| 2007/07/13 | 1,120 | 1,127 | 1,104 | 1,111 | 250,000 |
| 2007/07/12 | 1,109 | 1,124 | 1,104 | 1,112 | 385,000 |
| 2007/07/11 | 1,120 | 1,120 | 1,094 | 1,110 | 443,000 |
| 2007/07/10 | 1,142 | 1,143 | 1,126 | 1,137 | 215,000 |
| 2007/07/09 | 1,135 | 1,148 | 1,134 | 1,142 | 254,000 |
| 2007/07/06 | 1,151 | 1,155 | 1,124 | 1,133 | 346,000 |
| 2007/07/05 | 1,150 | 1,168 | 1,145 | 1,152 | 209,000 |
| 2007/07/04 | 1,151 | 1,156 | 1,140 | 1,150 | 233,000 |
| 2007/07/03 | 1,160 | 1,166 | 1,147 | 1,151 | 328,000 |
| 2007/07/02 | 1,177 | 1,178 | 1,154 | 1,157 | 312,000 |
| 2007/06/29 | 1,155 | 1,179 | 1,155 | 1,177 | 234,000 |
| 2007/06/28 | 1,153 | 1,170 | 1,151 | 1,158 | 315,000 |
| 2007/06/27 | 1,138 | 1,147 | 1,130 | 1,147 | 587,000 |
| 2007/06/26 | 1,140 | 1,156 | 1,140 | 1,150 | 183,000 |
| 2007/06/25 | 1,147 | 1,156 | 1,135 | 1,140 | 476,000 |
| 2007/06/22 | 1,141 | 1,147 | 1,136 | 1,142 | 219,000 |
| 2007/06/21 | 1,150 | 1,154 | 1,140 | 1,154 | 177,000 |
| 2007/06/20 | 1,153 | 1,155 | 1,147 | 1,151 | 223,000 |
| 2007/06/19 | 1,176 | 1,176 | 1,148 | 1,152 | 339,000 |
| 2007/06/18 | 1,172 | 1,177 | 1,168 | 1,175 | 185,000 |
| 2007/06/15 | 1,175 | 1,175 | 1,164 | 1,167 | 239,000 |
| 2007/06/14 | 1,174 | 1,177 | 1,167 | 1,175 | 216,000 |
| 2007/06/13 | 1,151 | 1,176 | 1,151 | 1,172 | 449,000 |
| 2007/06/12 | 1,178 | 1,180 | 1,158 | 1,163 | 358,000 |
| 2007/06/11 | 1,179 | 1,199 | 1,174 | 1,189 | 339,000 |
| 2007/06/08 | 1,180 | 1,180 | 1,151 | 1,176 | 580,000 |
| 2007/06/07 | 1,180 | 1,191 | 1,177 | 1,186 | 418,000 |
| 2007/06/06 | 1,190 | 1,198 | 1,178 | 1,179 | 327,000 |
| 2007/06/05 | 1,192 | 1,192 | 1,176 | 1,190 | 382,000 |
| 2007/06/04 | 1,200 | 1,220 | 1,190 | 1,191 | 626,000 |
| 2007/06/01 | 1,182 | 1,202 | 1,182 | 1,192 | 401,000 |
| 2007/05/31 | 1,170 | 1,209 | 1,165 | 1,209 | 776,000 |
| 2007/05/30 | 1,166 | 1,170 | 1,150 | 1,163 | 555,000 |
| 2007/05/29 | 1,160 | 1,173 | 1,155 | 1,166 | 201,000 |
| 2007/05/28 | 1,159 | 1,176 | 1,152 | 1,168 | 248,000 |
| 2007/05/25 | 1,153 | 1,157 | 1,136 | 1,151 | 353,000 |
| 2007/05/24 | 1,163 | 1,170 | 1,146 | 1,164 | 295,000 |
| 2007/05/23 | 1,164 | 1,191 | 1,164 | 1,175 | 451,000 |
| 2007/05/22 | 1,133 | 1,169 | 1,133 | 1,169 | 363,000 |
| 2007/05/21 | 1,127 | 1,152 | 1,121 | 1,142 | 401,000 |
| 2007/05/18 | 1,145 | 1,160 | 1,094 | 1,125 | 903,000 |
| 2007/05/17 | 1,171 | 1,178 | 1,125 | 1,162 | 576,000 |
| 2007/05/16 | 1,174 | 1,174 | 1,144 | 1,170 | 442,000 |
| 2007/05/15 | 1,161 | 1,170 | 1,157 | 1,161 | 1,040,000 |
| 2007/05/14 | 1,185 | 1,192 | 1,170 | 1,171 | 470,000 |
| 2007/05/11 | 1,184 | 1,192 | 1,164 | 1,180 | 293,000 |
| 2007/05/10 | 1,212 | 1,218 | 1,200 | 1,202 | 206,000 |
| 2007/05/09 | 1,197 | 1,214 | 1,197 | 1,211 | 199,000 |
| 2007/05/08 | 1,206 | 1,218 | 1,200 | 1,206 | 183,000 |
| 2007/05/07 | 1,218 | 1,230 | 1,213 | 1,219 | 293,000 |
| 2007/05/02 | 1,200 | 1,221 | 1,186 | 1,218 | 523,000 |
| 2007/05/01 | 1,193 | 1,202 | 1,186 | 1,199 | 309,000 |
| 2007/04/27 | 1,174 | 1,203 | 1,174 | 1,202 | 553,000 |
| 2007/04/26 | 1,187 | 1,197 | 1,179 | 1,194 | 301,000 |
| 2007/04/25 | 1,187 | 1,188 | 1,162 | 1,180 | 451,000 |
| 2007/04/24 | 1,163 | 1,187 | 1,163 | 1,182 | 227,000 |
| 2007/04/23 | 1,174 | 1,186 | 1,169 | 1,174 | 264,000 |
| 2007/04/20 | 1,171 | 1,181 | 1,157 | 1,173 | 208,000 |
| 2007/04/19 | 1,171 | 1,180 | 1,157 | 1,175 | 281,000 |
| 2007/04/18 | 1,184 | 1,197 | 1,176 | 1,191 | 489,000 |
| 2007/04/17 | 1,174 | 1,182 | 1,156 | 1,176 | 472,000 |
| 2007/04/16 | 1,170 | 1,191 | 1,168 | 1,170 | 394,000 |
| 2007/04/13 | 1,165 | 1,170 | 1,157 | 1,161 | 485,000 |
| 2007/04/12 | 1,167 | 1,170 | 1,151 | 1,164 | 474,000 |
| 2007/04/11 | 1,159 | 1,180 | 1,159 | 1,169 | 467,000 |
| 2007/04/10 | 1,133 | 1,163 | 1,127 | 1,155 | 513,000 |
| 2007/04/09 | 1,125 | 1,138 | 1,122 | 1,133 | 194,000 |
| 2007/04/06 | 1,113 | 1,130 | 1,111 | 1,125 | 176,000 |
| 2007/04/05 | 1,117 | 1,121 | 1,112 | 1,116 | 165,000 |
| 2007/04/04 | 1,100 | 1,137 | 1,100 | 1,120 | 304,000 |
| 2007/04/03 | 1,100 | 1,114 | 1,097 | 1,105 | 226,000 |
| 2007/04/02 | 1,110 | 1,123 | 1,099 | 1,099 | 283,000 |
| 2007/03/30 | 1,094 | 1,125 | 1,093 | 1,116 | 283,000 |
| 2007/03/29 | 1,088 | 1,097 | 1,074 | 1,092 | 424,000 |
| 2007/03/28 | 1,098 | 1,126 | 1,078 | 1,108 | 275,000 |
| 2007/03/27 | 1,116 | 1,120 | 1,082 | 1,098 | 262,000 |
| 2007/03/26 | 1,132 | 1,132 | 1,094 | 1,119 | 386,000 |
| 2007/03/23 | 1,097 | 1,143 | 1,097 | 1,133 | 629,000 |
| 2007/03/22 | 1,094 | 1,094 | 1,078 | 1,084 | 477,000 |
| 2007/03/20 | 1,069 | 1,083 | 1,069 | 1,078 | 185,000 |
| 2007/03/19 | 1,054 | 1,083 | 1,039 | 1,069 | 275,000 |
| 2007/03/16 | 1,076 | 1,084 | 1,061 | 1,064 | 316,000 |
| 2007/03/15 | 1,080 | 1,084 | 1,067 | 1,077 | 229,000 |
| 2007/03/14 | 1,093 | 1,103 | 1,069 | 1,078 | 344,000 |
| 2007/03/13 | 1,130 | 1,130 | 1,112 | 1,114 | 312,000 |
| 2007/03/12 | 1,126 | 1,134 | 1,117 | 1,132 | 226,000 |
| 2007/03/09 | 1,113 | 1,148 | 1,113 | 1,126 | 471,000 |
| 2007/03/08 | 1,097 | 1,118 | 1,088 | 1,113 | 509,000 |
| 2007/03/07 | 1,099 | 1,110 | 1,083 | 1,099 | 431,000 |
| 2007/03/06 | 1,075 | 1,086 | 1,063 | 1,086 | 294,000 |
| 2007/03/05 | 1,085 | 1,095 | 1,077 | 1,085 | 259,000 |
| 2007/03/02 | 1,129 | 1,135 | 1,099 | 1,103 | 230,000 |
| 2007/03/01 | 1,115 | 1,130 | 1,106 | 1,128 | 339,000 |
| 2007/02/28 | 1,085 | 1,120 | 1,079 | 1,117 | 564,000 |
| 2007/02/27 | 1,125 | 1,126 | 1,110 | 1,116 | 169,000 |
| 2007/02/26 | 1,137 | 1,138 | 1,119 | 1,127 | 204,000 |
| 2007/02/23 | 1,144 | 1,144 | 1,123 | 1,136 | 205,000 |
| 2007/02/22 | 1,137 | 1,155 | 1,128 | 1,139 | 548,000 |
| 2007/02/21 | 1,132 | 1,150 | 1,119 | 1,137 | 336,000 |
| 2007/02/20 | 1,123 | 1,128 | 1,102 | 1,119 | 257,000 |
| 2007/02/19 | 1,131 | 1,145 | 1,124 | 1,126 | 239,000 |
| 2007/02/16 | 1,130 | 1,133 | 1,119 | 1,130 | 423,000 |
| 2007/02/15 | 1,158 | 1,164 | 1,140 | 1,148 | 595,000 |
| 2007/02/14 | 1,157 | 1,180 | 1,157 | 1,158 | 311,000 |
| 2007/02/13 | 1,162 | 1,170 | 1,145 | 1,153 | 386,000 |
| 2007/02/09 | 1,126 | 1,165 | 1,126 | 1,162 | 384,000 |
| 2007/02/08 | 1,143 | 1,146 | 1,131 | 1,138 | 567,000 |
| 2007/02/07 | 1,129 | 1,131 | 1,101 | 1,129 | 390,000 |
| 2007/02/06 | 1,129 | 1,135 | 1,122 | 1,129 | 397,000 |
| 2007/02/05 | 1,150 | 1,150 | 1,089 | 1,104 | 506,000 |
| 2007/02/02 | 1,138 | 1,146 | 1,130 | 1,137 | 352,000 |
| 2007/02/01 | 1,116 | 1,132 | 1,111 | 1,132 | 501,000 |
| 2007/01/31 | 1,145 | 1,169 | 1,109 | 1,116 | 666,000 |
| 2007/01/30 | 1,162 | 1,182 | 1,156 | 1,156 | 209,000 |
| 2007/01/29 | 1,145 | 1,169 | 1,142 | 1,155 | 146,000 |
| 2007/01/26 | 1,161 | 1,171 | 1,144 | 1,154 | 228,000 |
| 2007/01/25 | 1,197 | 1,197 | 1,170 | 1,170 | 137,000 |
| 2007/01/24 | 1,200 | 1,200 | 1,181 | 1,182 | 144,000 |
| 2007/01/23 | 1,194 | 1,204 | 1,189 | 1,194 | 204,000 |
| 2007/01/22 | 1,180 | 1,200 | 1,169 | 1,195 | 269,000 |
| 2007/01/19 | 1,168 | 1,174 | 1,160 | 1,171 | 161,000 |
| 2007/01/18 | 1,158 | 1,175 | 1,151 | 1,168 | 309,000 |
| 2007/01/17 | 1,150 | 1,155 | 1,124 | 1,151 | 210,000 |
| 2007/01/16 | 1,153 | 1,164 | 1,149 | 1,161 | 200,000 |
| 2007/01/15 | 1,148 | 1,174 | 1,148 | 1,164 | 326,000 |
| 2007/01/12 | 1,119 | 1,150 | 1,118 | 1,140 | 252,000 |
| 2007/01/11 | 1,115 | 1,130 | 1,107 | 1,109 | 231,000 |
| 2007/01/10 | 1,128 | 1,130 | 1,105 | 1,106 | 271,000 |
| 2007/01/09 | 1,118 | 1,137 | 1,107 | 1,128 | 210,000 |
| 2007/01/05 | 1,120 | 1,122 | 1,110 | 1,118 | 423,000 |
| 2007/01/04 | 1,111 | 1,122 | 1,105 | 1,120 | 104,000 |