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 |
|---|---|---|---|---|---|
| 2008/12/30 | 717 | 727 | 717 | 724 | 82,000 |
| 2008/12/29 | 722 | 732 | 712 | 729 | 141,000 |
| 2008/12/26 | 711 | 724 | 711 | 724 | 68,000 |
| 2008/12/25 | 698 | 710 | 696 | 710 | 69,000 |
| 2008/12/24 | 708 | 713 | 697 | 698 | 66,000 |
| 2008/12/22 | 700 | 719 | 700 | 711 | 117,000 |
| 2008/12/19 | 711 | 723 | 699 | 701 | 234,000 |
| 2008/12/18 | 716 | 726 | 698 | 708 | 236,000 |
| 2008/12/17 | 706 | 718 | 691 | 718 | 303,000 |
| 2008/12/16 | 740 | 740 | 688 | 693 | 305,000 |
| 2008/12/15 | 722 | 747 | 711 | 740 | 270,000 |
| 2008/12/12 | 722 | 736 | 685 | 709 | 465,000 |
| 2008/12/11 | 683 | 719 | 680 | 719 | 312,000 |
| 2008/12/10 | 673 | 686 | 673 | 679 | 167,000 |
| 2008/12/09 | 674 | 684 | 663 | 670 | 212,000 |
| 2008/12/08 | 660 | 682 | 660 | 674 | 284,000 |
| 2008/12/05 | 685 | 690 | 663 | 663 | 270,000 |
| 2008/12/04 | 685 | 697 | 670 | 678 | 236,000 |
| 2008/12/03 | 643 | 680 | 642 | 680 | 249,000 |
| 2008/12/02 | 672 | 672 | 640 | 653 | 305,000 |
| 2008/12/01 | 684 | 685 | 671 | 682 | 405,000 |
| 2008/11/28 | 672 | 697 | 672 | 697 | 202,000 |
| 2008/11/27 | 670 | 684 | 662 | 671 | 201,000 |
| 2008/11/26 | 677 | 682 | 658 | 663 | 266,000 |
| 2008/11/25 | 706 | 706 | 666 | 689 | 358,000 |
| 2008/11/21 | 680 | 690 | 670 | 680 | 367,000 |
| 2008/11/20 | 708 | 710 | 694 | 700 | 151,000 |
| 2008/11/19 | 711 | 720 | 701 | 718 | 153,000 |
| 2008/11/18 | 703 | 732 | 693 | 716 | 258,000 |
| 2008/11/17 | 685 | 716 | 667 | 703 | 262,000 |
| 2008/11/14 | 756 | 756 | 703 | 705 | 259,000 |
| 2008/11/13 | 708 | 737 | 700 | 726 | 166,000 |
| 2008/11/12 | 743 | 754 | 736 | 748 | 173,000 |
| 2008/11/11 | 777 | 777 | 753 | 753 | 250,000 |
| 2008/11/10 | 751 | 781 | 751 | 767 | 201,000 |
| 2008/11/07 | 712 | 764 | 712 | 741 | 284,000 |
| 2008/11/06 | 750 | 772 | 749 | 760 | 332,000 |
| 2008/11/05 | 747 | 770 | 740 | 764 | 448,000 |
| 2008/11/04 | 717 | 729 | 703 | 720 | 225,000 |
| 2008/10/31 | 732 | 734 | 693 | 696 | 379,000 |
| 2008/10/30 | 698 | 742 | 686 | 742 | 301,000 |
| 2008/10/29 | 685 | 695 | 641 | 688 | 441,000 |
| 2008/10/28 | 559 | 634 | 542 | 625 | 383,000 |
| 2008/10/27 | 650 | 672 | 553 | 553 | 664,000 |
| 2008/10/24 | 699 | 703 | 651 | 653 | 283,000 |
| 2008/10/23 | 665 | 692 | 651 | 689 | 292,000 |
| 2008/10/22 | 715 | 715 | 675 | 675 | 273,000 |
| 2008/10/21 | 741 | 744 | 722 | 733 | 211,000 |
| 2008/10/20 | 760 | 763 | 709 | 721 | 372,000 |
| 2008/10/17 | 725 | 750 | 703 | 750 | 279,000 |
| 2008/10/16 | 680 | 730 | 671 | 687 | 411,000 |
| 2008/10/15 | 690 | 725 | 682 | 716 | 324,000 |
| 2008/10/14 | 700 | 712 | 686 | 701 | 441,000 |
| 2008/10/10 | 711 | 711 | 648 | 655 | 515,000 |
| 2008/10/09 | 725 | 742 | 689 | 721 | 210,000 |
| 2008/10/08 | 730 | 746 | 710 | 715 | 290,000 |
| 2008/10/07 | 750 | 769 | 726 | 745 | 398,000 |
| 2008/10/06 | 798 | 798 | 753 | 766 | 146,000 |
| 2008/10/03 | 807 | 818 | 800 | 807 | 140,000 |
| 2008/10/02 | 845 | 850 | 814 | 826 | 217,000 |
| 2008/10/01 | 829 | 851 | 808 | 834 | 366,000 |
| 2008/09/30 | 794 | 830 | 794 | 813 | 270,000 |
| 2008/09/29 | 883 | 890 | 848 | 854 | 310,000 |
| 2008/09/26 | 887 | 892 | 873 | 889 | 371,000 |
| 2008/09/25 | 883 | 886 | 859 | 886 | 173,000 |
| 2008/09/24 | 866 | 894 | 860 | 894 | 239,000 |
| 2008/09/22 | 870 | 890 | 855 | 867 | 276,000 |
| 2008/09/19 | 837 | 880 | 823 | 842 | 454,000 |
| 2008/09/18 | 823 | 842 | 796 | 836 | 380,000 |
| 2008/09/17 | 844 | 854 | 815 | 823 | 568,000 |
| 2008/09/16 | 819 | 857 | 818 | 854 | 410,000 |
| 2008/09/12 | 829 | 852 | 825 | 849 | 298,000 |
| 2008/09/11 | 831 | 842 | 816 | 829 | 408,000 |
| 2008/09/10 | 824 | 861 | 824 | 855 | 303,000 |
| 2008/09/09 | 842 | 845 | 826 | 837 | 166,000 |
| 2008/09/08 | 820 | 868 | 820 | 852 | 311,000 |
| 2008/09/05 | 808 | 817 | 806 | 811 | 220,000 |
| 2008/09/04 | 817 | 837 | 817 | 821 | 220,000 |
| 2008/09/03 | 816 | 836 | 816 | 832 | 156,000 |
| 2008/09/02 | 835 | 840 | 812 | 815 | 251,000 |
| 2008/09/01 | 843 | 844 | 826 | 830 | 243,000 |
| 2008/08/29 | 833 | 850 | 824 | 848 | 287,000 |
| 2008/08/28 | 818 | 820 | 805 | 811 | 165,000 |
| 2008/08/27 | 819 | 824 | 815 | 817 | 255,000 |
| 2008/08/26 | 836 | 839 | 820 | 824 | 209,000 |
| 2008/08/25 | 833 | 849 | 833 | 836 | 119,000 |
| 2008/08/22 | 828 | 830 | 814 | 823 | 287,000 |
| 2008/08/21 | 834 | 840 | 826 | 832 | 156,000 |
| 2008/08/20 | 822 | 845 | 822 | 836 | 242,000 |
| 2008/08/19 | 830 | 845 | 825 | 838 | 246,000 |
| 2008/08/18 | 841 | 874 | 839 | 860 | 363,000 |
| 2008/08/15 | 832 | 857 | 832 | 848 | 345,000 |
| 2008/08/14 | 842 | 854 | 835 | 838 | 474,000 |
| 2008/08/13 | 867 | 868 | 854 | 862 | 219,000 |
| 2008/08/12 | 873 | 889 | 870 | 877 | 288,000 |
| 2008/08/11 | 883 | 894 | 882 | 886 | 251,000 |
| 2008/08/08 | 873 | 893 | 873 | 883 | 269,000 |
| 2008/08/07 | 917 | 917 | 870 | 873 | 266,000 |
| 2008/08/06 | 892 | 913 | 888 | 907 | 280,000 |
| 2008/08/05 | 869 | 892 | 869 | 882 | 381,000 |
| 2008/08/04 | 871 | 881 | 865 | 869 | 316,000 |
| 2008/08/01 | 912 | 927 | 875 | 881 | 345,000 |
| 2008/07/31 | 928 | 929 | 908 | 919 | 221,000 |
| 2008/07/30 | 895 | 913 | 889 | 913 | 261,000 |
| 2008/07/29 | 880 | 883 | 861 | 875 | 517,000 |
| 2008/07/28 | 919 | 922 | 888 | 894 | 531,000 |
| 2008/07/25 | 924 | 947 | 917 | 919 | 296,000 |
| 2008/07/24 | 918 | 925 | 908 | 923 | 188,000 |
| 2008/07/23 | 904 | 924 | 903 | 912 | 365,000 |
| 2008/07/22 | 874 | 901 | 874 | 901 | 362,000 |
| 2008/07/18 | 887 | 894 | 862 | 867 | 402,000 |
| 2008/07/17 | 874 | 885 | 873 | 881 | 243,000 |
| 2008/07/16 | 867 | 879 | 863 | 867 | 259,000 |
| 2008/07/15 | 868 | 877 | 861 | 877 | 213,000 |
| 2008/07/14 | 879 | 905 | 878 | 878 | 390,000 |
| 2008/07/11 | 886 | 910 | 881 | 889 | 429,000 |
| 2008/07/10 | 898 | 913 | 893 | 893 | 350,000 |
| 2008/07/09 | 903 | 915 | 890 | 895 | 493,000 |
| 2008/07/08 | 878 | 898 | 878 | 895 | 461,000 |
| 2008/07/07 | 895 | 895 | 857 | 878 | 870,000 |
| 2008/07/04 | 908 | 910 | 890 | 895 | 400,000 |
| 2008/07/03 | 905 | 918 | 891 | 912 | 377,000 |
| 2008/07/02 | 934 | 934 | 908 | 913 | 342,000 |
| 2008/07/01 | 918 | 942 | 917 | 929 | 313,000 |
| 2008/06/30 | 902 | 935 | 902 | 928 | 345,000 |
| 2008/06/27 | 901 | 919 | 901 | 919 | 280,000 |
| 2008/06/26 | 923 | 937 | 913 | 931 | 173,000 |
| 2008/06/25 | 910 | 934 | 897 | 931 | 295,000 |
| 2008/06/24 | 904 | 922 | 901 | 916 | 162,000 |
| 2008/06/23 | 890 | 914 | 884 | 901 | 377,000 |
| 2008/06/20 | 937 | 942 | 916 | 916 | 378,000 |
| 2008/06/19 | 931 | 935 | 924 | 934 | 492,000 |
| 2008/06/18 | 942 | 949 | 926 | 931 | 218,000 |
| 2008/06/17 | 936 | 960 | 936 | 941 | 263,000 |
| 2008/06/16 | 935 | 951 | 927 | 938 | 431,000 |
| 2008/06/13 | 904 | 917 | 900 | 909 | 529,000 |
| 2008/06/12 | 890 | 907 | 887 | 904 | 691,000 |
| 2008/06/11 | 933 | 934 | 908 | 910 | 450,000 |
| 2008/06/10 | 952 | 953 | 936 | 941 | 459,000 |
| 2008/06/09 | 960 | 972 | 950 | 950 | 263,000 |
| 2008/06/06 | 998 | 1,000 | 969 | 969 | 397,000 |
| 2008/06/05 | 997 | 999 | 977 | 992 | 158,000 |
| 2008/06/04 | 970 | 1,001 | 970 | 993 | 333,000 |
| 2008/06/03 | 995 | 995 | 968 | 975 | 270,000 |
| 2008/06/02 | 984 | 1,007 | 970 | 1,001 | 414,000 |
| 2008/05/30 | 955 | 988 | 955 | 981 | 427,000 |
| 2008/05/29 | 917 | 950 | 917 | 947 | 443,000 |
| 2008/05/28 | 945 | 953 | 913 | 916 | 872,000 |
| 2008/05/27 | 935 | 961 | 935 | 960 | 152,000 |
| 2008/05/26 | 960 | 960 | 933 | 933 | 192,000 |
| 2008/05/23 | 948 | 973 | 940 | 959 | 423,000 |
| 2008/05/22 | 947 | 964 | 931 | 958 | 437,000 |
| 2008/05/21 | 970 | 983 | 943 | 953 | 645,000 |
| 2008/05/20 | 980 | 1,009 | 975 | 998 | 379,000 |
| 2008/05/19 | 993 | 995 | 962 | 970 | 457,000 |
| 2008/05/16 | 999 | 1,012 | 976 | 999 | 733,000 |
| 2008/05/15 | 970 | 1,004 | 968 | 999 | 574,000 |
| 2008/05/14 | 925 | 976 | 925 | 969 | 532,000 |
| 2008/05/13 | 922 | 946 | 917 | 935 | 313,000 |
| 2008/05/12 | 912 | 930 | 908 | 920 | 476,000 |
| 2008/05/09 | 942 | 945 | 928 | 929 | 476,000 |
| 2008/05/08 | 942 | 945 | 921 | 929 | 503,000 |
| 2008/05/07 | 939 | 966 | 934 | 958 | 337,000 |
| 2008/05/02 | 926 | 943 | 926 | 938 | 388,000 |
| 2008/05/01 | 900 | 923 | 900 | 911 | 394,000 |
| 2008/04/30 | 887 | 944 | 887 | 920 | 408,000 |
| 2008/04/28 | 887 | 917 | 887 | 917 | 463,000 |
| 2008/04/25 | 858 | 889 | 858 | 877 | 382,000 |
| 2008/04/24 | 862 | 869 | 852 | 855 | 314,000 |
| 2008/04/23 | 841 | 862 | 837 | 861 | 395,000 |
| 2008/04/22 | 843 | 846 | 837 | 842 | 164,000 |
| 2008/04/21 | 858 | 867 | 838 | 853 | 335,000 |
| 2008/04/18 | 848 | 854 | 830 | 853 | 308,000 |
| 2008/04/17 | 849 | 865 | 849 | 855 | 310,000 |
| 2008/04/16 | 814 | 841 | 814 | 836 | 337,000 |
| 2008/04/15 | 793 | 817 | 783 | 815 | 534,000 |
| 2008/04/14 | 770 | 790 | 770 | 788 | 369,000 |
| 2008/04/11 | 777 | 796 | 777 | 793 | 359,000 |
| 2008/04/10 | 777 | 786 | 769 | 776 | 460,000 |
| 2008/04/09 | 792 | 792 | 771 | 777 | 430,000 |
| 2008/04/08 | 791 | 797 | 785 | 787 | 377,000 |
| 2008/04/07 | 795 | 800 | 787 | 795 | 658,000 |
| 2008/04/04 | 795 | 799 | 785 | 795 | 682,000 |
| 2008/04/03 | 804 | 810 | 789 | 798 | 472,000 |
| 2008/04/02 | 802 | 812 | 801 | 805 | 679,000 |
| 2008/04/01 | 807 | 807 | 792 | 795 | 591,000 |
| 2008/03/31 | 806 | 816 | 777 | 797 | 394,000 |
| 2008/03/28 | 801 | 819 | 791 | 805 | 440,000 |
| 2008/03/27 | 806 | 819 | 799 | 801 | 408,000 |
| 2008/03/26 | 805 | 806 | 782 | 806 | 275,000 |
| 2008/03/25 | 812 | 817 | 804 | 817 | 292,000 |
| 2008/03/24 | 819 | 827 | 811 | 812 | 320,000 |
| 2008/03/21 | 795 | 830 | 795 | 828 | 384,000 |
| 2008/03/19 | 792 | 801 | 781 | 794 | 373,000 |
| 2008/03/18 | 759 | 779 | 757 | 770 | 501,000 |
| 2008/03/17 | 764 | 771 | 732 | 746 | 348,000 |
| 2008/03/14 | 793 | 796 | 761 | 763 | 893,000 |
| 2008/03/13 | 837 | 837 | 819 | 823 | 516,000 |
| 2008/03/12 | 849 | 859 | 839 | 844 | 460,000 |
| 2008/03/11 | 842 | 844 | 819 | 839 | 392,000 |
| 2008/03/10 | 827 | 848 | 827 | 842 | 326,000 |
| 2008/03/07 | 819 | 829 | 812 | 827 | 188,000 |
| 2008/03/06 | 814 | 838 | 811 | 829 | 278,000 |
| 2008/03/05 | 809 | 824 | 805 | 809 | 375,000 |
| 2008/03/04 | 835 | 836 | 800 | 819 | 619,000 |
| 2008/03/03 | 841 | 844 | 821 | 834 | 431,000 |
| 2008/02/29 | 836 | 855 | 832 | 851 | 427,000 |
| 2008/02/28 | 855 | 863 | 843 | 854 | 197,000 |
| 2008/02/27 | 863 | 869 | 850 | 865 | 281,000 |
| 2008/02/26 | 865 | 865 | 843 | 843 | 286,000 |
| 2008/02/25 | 845 | 868 | 844 | 864 | 283,000 |
| 2008/02/22 | 847 | 851 | 831 | 844 | 403,000 |
| 2008/02/21 | 837 | 863 | 837 | 857 | 361,000 |
| 2008/02/20 | 844 | 862 | 834 | 834 | 535,000 |
| 2008/02/19 | 859 | 864 | 840 | 847 | 298,000 |
| 2008/02/18 | 861 | 865 | 844 | 854 | 510,000 |
| 2008/02/15 | 861 | 867 | 840 | 861 | 655,000 |
| 2008/02/14 | 855 | 882 | 852 | 879 | 393,000 |
| 2008/02/13 | 858 | 891 | 830 | 835 | 375,000 |
| 2008/02/12 | 844 | 868 | 817 | 855 | 613,000 |
| 2008/02/08 | 831 | 849 | 830 | 834 | 354,000 |
| 2008/02/07 | 821 | 844 | 805 | 831 | 271,000 |
| 2008/02/06 | 822 | 837 | 818 | 824 | 315,000 |
| 2008/02/05 | 849 | 861 | 846 | 852 | 249,000 |
| 2008/02/04 | 858 | 876 | 853 | 869 | 339,000 |
| 2008/02/01 | 842 | 850 | 833 | 848 | 399,000 |
| 2008/01/31 | 801 | 847 | 796 | 847 | 425,000 |
| 2008/01/30 | 827 | 829 | 795 | 811 | 423,000 |
| 2008/01/29 | 813 | 820 | 806 | 817 | 326,000 |
| 2008/01/28 | 826 | 830 | 798 | 801 | 387,000 |
| 2008/01/25 | 807 | 828 | 803 | 828 | 367,000 |
| 2008/01/24 | 780 | 797 | 780 | 797 | 382,000 |
| 2008/01/23 | 788 | 788 | 755 | 768 | 363,000 |
| 2008/01/22 | 796 | 797 | 756 | 756 | 457,000 |
| 2008/01/21 | 812 | 824 | 795 | 799 | 431,000 |
| 2008/01/18 | 783 | 813 | 771 | 809 | 431,000 |
| 2008/01/17 | 785 | 808 | 783 | 806 | 507,000 |
| 2008/01/16 | 800 | 803 | 775 | 781 | 436,000 |
| 2008/01/15 | 851 | 853 | 796 | 810 | 550,000 |
| 2008/01/11 | 850 | 853 | 824 | 831 | 516,000 |
| 2008/01/10 | 873 | 879 | 846 | 850 | 369,000 |
| 2008/01/09 | 850 | 866 | 843 | 863 | 270,000 |
| 2008/01/08 | 845 | 857 | 835 | 852 | 547,000 |
| 2008/01/07 | 850 | 868 | 833 | 846 | 507,000 |
| 2008/01/04 | 883 | 893 | 848 | 849 | 325,000 |