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 |
|---|---|---|---|---|---|
| 2009/12/30 | 740 | 740 | 724 | 724 | 160,000 |
| 2009/12/29 | 746 | 746 | 735 | 740 | 140,000 |
| 2009/12/28 | 743 | 754 | 743 | 745 | 167,000 |
| 2009/12/25 | 740 | 746 | 734 | 743 | 155,000 |
| 2009/12/24 | 737 | 740 | 731 | 736 | 238,000 |
| 2009/12/22 | 751 | 751 | 737 | 740 | 182,000 |
| 2009/12/21 | 751 | 751 | 744 | 744 | 233,000 |
| 2009/12/18 | 757 | 763 | 749 | 761 | 348,000 |
| 2009/12/17 | 765 | 767 | 755 | 757 | 227,000 |
| 2009/12/16 | 755 | 770 | 740 | 759 | 428,000 |
| 2009/12/15 | 743 | 745 | 735 | 740 | 223,000 |
| 2009/12/14 | 762 | 762 | 733 | 747 | 242,000 |
| 2009/12/11 | 769 | 769 | 748 | 756 | 367,000 |
| 2009/12/10 | 766 | 775 | 756 | 764 | 386,000 |
| 2009/12/09 | 774 | 777 | 764 | 766 | 279,000 |
| 2009/12/08 | 771 | 782 | 770 | 773 | 379,000 |
| 2009/12/07 | 789 | 789 | 775 | 779 | 246,000 |
| 2009/12/04 | 800 | 801 | 774 | 780 | 375,000 |
| 2009/12/03 | 792 | 805 | 790 | 805 | 238,000 |
| 2009/12/02 | 807 | 807 | 785 | 791 | 249,000 |
| 2009/12/01 | 774 | 806 | 771 | 806 | 464,000 |
| 2009/11/30 | 765 | 782 | 764 | 776 | 546,000 |
| 2009/11/27 | 769 | 781 | 764 | 769 | 404,000 |
| 2009/11/26 | 764 | 780 | 754 | 772 | 366,000 |
| 2009/11/25 | 775 | 780 | 751 | 763 | 358,000 |
| 2009/11/24 | 781 | 782 | 757 | 765 | 433,000 |
| 2009/11/20 | 790 | 797 | 775 | 793 | 362,000 |
| 2009/11/19 | 804 | 806 | 785 | 790 | 398,000 |
| 2009/11/18 | 799 | 820 | 797 | 803 | 460,000 |
| 2009/11/17 | 799 | 800 | 789 | 798 | 144,000 |
| 2009/11/16 | 793 | 800 | 779 | 795 | 353,000 |
| 2009/11/13 | 779 | 799 | 774 | 794 | 253,000 |
| 2009/11/12 | 801 | 804 | 777 | 778 | 474,000 |
| 2009/11/11 | 812 | 821 | 800 | 801 | 275,000 |
| 2009/11/10 | 813 | 826 | 808 | 812 | 356,000 |
| 2009/11/09 | 813 | 813 | 797 | 804 | 162,000 |
| 2009/11/06 | 820 | 820 | 796 | 803 | 254,000 |
| 2009/11/05 | 807 | 817 | 804 | 814 | 238,000 |
| 2009/11/04 | 809 | 814 | 806 | 806 | 306,000 |
| 2009/11/02 | 795 | 808 | 793 | 808 | 326,000 |
| 2009/10/30 | 792 | 796 | 786 | 795 | 222,000 |
| 2009/10/29 | 773 | 784 | 761 | 772 | 438,000 |
| 2009/10/28 | 767 | 782 | 767 | 781 | 281,000 |
| 2009/10/27 | 786 | 786 | 759 | 766 | 397,000 |
| 2009/10/26 | 778 | 791 | 772 | 786 | 389,000 |
| 2009/10/23 | 779 | 792 | 774 | 778 | 335,000 |
| 2009/10/22 | 791 | 791 | 758 | 778 | 553,000 |
| 2009/10/21 | 772 | 804 | 772 | 797 | 506,000 |
| 2009/10/20 | 760 | 773 | 760 | 771 | 258,000 |
| 2009/10/19 | 743 | 761 | 738 | 760 | 314,000 |
| 2009/10/16 | 754 | 754 | 735 | 742 | 199,000 |
| 2009/10/15 | 744 | 751 | 742 | 747 | 224,000 |
| 2009/10/14 | 754 | 754 | 735 | 738 | 246,000 |
| 2009/10/13 | 758 | 762 | 746 | 753 | 179,000 |
| 2009/10/09 | 761 | 768 | 750 | 750 | 412,000 |
| 2009/10/08 | 767 | 774 | 758 | 760 | 229,000 |
| 2009/10/07 | 751 | 758 | 747 | 757 | 312,000 |
| 2009/10/06 | 743 | 751 | 736 | 744 | 229,000 |
| 2009/10/05 | 745 | 751 | 737 | 742 | 374,000 |
| 2009/10/02 | 752 | 752 | 738 | 750 | 424,000 |
| 2009/10/01 | 766 | 766 | 748 | 757 | 380,000 |
| 2009/09/30 | 748 | 766 | 742 | 765 | 287,000 |
| 2009/09/29 | 766 | 776 | 737 | 748 | 469,000 |
| 2009/09/28 | 767 | 770 | 747 | 756 | 581,000 |
| 2009/09/25 | 790 | 790 | 751 | 766 | 419,000 |
| 2009/09/24 | 765 | 792 | 765 | 785 | 609,000 |
| 2009/09/18 | 766 | 768 | 740 | 766 | 488,000 |
| 2009/09/17 | 784 | 785 | 758 | 767 | 433,000 |
| 2009/09/16 | 787 | 789 | 763 | 764 | 281,000 |
| 2009/09/15 | 792 | 795 | 785 | 785 | 259,000 |
| 2009/09/14 | 796 | 801 | 780 | 792 | 287,000 |
| 2009/09/11 | 818 | 818 | 799 | 802 | 388,000 |
| 2009/09/10 | 800 | 814 | 799 | 813 | 264,000 |
| 2009/09/09 | 792 | 803 | 787 | 796 | 330,000 |
| 2009/09/08 | 812 | 813 | 796 | 801 | 270,000 |
| 2009/09/07 | 824 | 826 | 812 | 814 | 211,000 |
| 2009/09/04 | 826 | 835 | 824 | 824 | 159,000 |
| 2009/09/03 | 833 | 839 | 829 | 831 | 152,000 |
| 2009/09/02 | 843 | 849 | 837 | 842 | 222,000 |
| 2009/09/01 | 862 | 868 | 851 | 863 | 148,000 |
| 2009/08/31 | 860 | 873 | 852 | 860 | 332,000 |
| 2009/08/28 | 870 | 871 | 864 | 868 | 185,000 |
| 2009/08/27 | 878 | 879 | 864 | 875 | 205,000 |
| 2009/08/26 | 866 | 884 | 866 | 878 | 230,000 |
| 2009/08/25 | 862 | 881 | 860 | 876 | 243,000 |
| 2009/08/24 | 879 | 886 | 870 | 871 | 198,000 |
| 2009/08/21 | 850 | 857 | 843 | 851 | 213,000 |
| 2009/08/20 | 837 | 863 | 837 | 859 | 219,000 |
| 2009/08/19 | 847 | 848 | 837 | 841 | 168,000 |
| 2009/08/18 | 858 | 863 | 848 | 855 | 261,000 |
| 2009/08/17 | 877 | 878 | 850 | 851 | 441,000 |
| 2009/08/14 | 881 | 891 | 881 | 886 | 218,000 |
| 2009/08/13 | 877 | 898 | 873 | 891 | 350,000 |
| 2009/08/12 | 875 | 876 | 866 | 868 | 217,000 |
| 2009/08/11 | 879 | 885 | 876 | 885 | 184,000 |
| 2009/08/10 | 880 | 891 | 873 | 876 | 198,000 |
| 2009/08/07 | 882 | 885 | 866 | 874 | 285,000 |
| 2009/08/06 | 890 | 900 | 890 | 892 | 351,000 |
| 2009/08/05 | 888 | 899 | 886 | 888 | 224,000 |
| 2009/08/04 | 891 | 893 | 879 | 890 | 274,000 |
| 2009/08/03 | 892 | 899 | 884 | 888 | 124,000 |
| 2009/07/31 | 879 | 892 | 875 | 892 | 341,000 |
| 2009/07/30 | 867 | 875 | 859 | 873 | 261,000 |
| 2009/07/29 | 870 | 875 | 860 | 866 | 164,000 |
| 2009/07/28 | 879 | 879 | 858 | 864 | 241,000 |
| 2009/07/27 | 874 | 882 | 870 | 870 | 286,000 |
| 2009/07/24 | 857 | 881 | 856 | 869 | 458,000 |
| 2009/07/23 | 836 | 855 | 836 | 843 | 444,000 |
| 2009/07/22 | 839 | 839 | 830 | 835 | 304,000 |
| 2009/07/21 | 814 | 837 | 814 | 829 | 423,000 |
| 2009/07/17 | 808 | 809 | 803 | 805 | 246,000 |
| 2009/07/16 | 823 | 823 | 801 | 801 | 222,000 |
| 2009/07/15 | 811 | 817 | 800 | 803 | 359,000 |
| 2009/07/14 | 809 | 810 | 797 | 810 | 376,000 |
| 2009/07/13 | 805 | 811 | 794 | 794 | 429,000 |
| 2009/07/10 | 799 | 807 | 799 | 805 | 241,000 |
| 2009/07/09 | 823 | 823 | 789 | 795 | 283,000 |
| 2009/07/08 | 830 | 831 | 815 | 823 | 306,000 |
| 2009/07/07 | 836 | 843 | 833 | 840 | 203,000 |
| 2009/07/06 | 831 | 844 | 826 | 835 | 183,000 |
| 2009/07/03 | 825 | 841 | 823 | 836 | 272,000 |
| 2009/07/02 | 824 | 850 | 823 | 844 | 387,000 |
| 2009/07/01 | 829 | 844 | 824 | 834 | 344,000 |
| 2009/06/30 | 827 | 839 | 826 | 833 | 318,000 |
| 2009/06/29 | 831 | 835 | 816 | 822 | 219,000 |
| 2009/06/26 | 840 | 843 | 833 | 840 | 181,000 |
| 2009/06/25 | 822 | 838 | 818 | 831 | 223,000 |
| 2009/06/24 | 828 | 828 | 811 | 821 | 272,000 |
| 2009/06/23 | 830 | 836 | 820 | 833 | 296,000 |
| 2009/06/22 | 830 | 838 | 826 | 829 | 198,000 |
| 2009/06/19 | 812 | 829 | 809 | 826 | 383,000 |
| 2009/06/18 | 814 | 815 | 797 | 807 | 268,000 |
| 2009/06/17 | 820 | 834 | 817 | 824 | 203,000 |
| 2009/06/16 | 844 | 844 | 811 | 819 | 352,000 |
| 2009/06/15 | 850 | 871 | 850 | 858 | 307,000 |
| 2009/06/12 | 833 | 855 | 828 | 845 | 697,000 |
| 2009/06/11 | 817 | 822 | 808 | 818 | 233,000 |
| 2009/06/10 | 809 | 818 | 804 | 816 | 373,000 |
| 2009/06/09 | 804 | 823 | 804 | 809 | 304,000 |
| 2009/06/08 | 792 | 807 | 792 | 803 | 215,000 |
| 2009/06/05 | 795 | 798 | 788 | 797 | 256,000 |
| 2009/06/04 | 782 | 796 | 780 | 795 | 323,000 |
| 2009/06/03 | 789 | 797 | 784 | 788 | 278,000 |
| 2009/06/02 | 808 | 808 | 798 | 800 | 215,000 |
| 2009/06/01 | 790 | 809 | 780 | 807 | 253,000 |
| 2009/05/29 | 777 | 795 | 770 | 789 | 399,000 |
| 2009/05/28 | 783 | 795 | 780 | 786 | 291,000 |
| 2009/05/27 | 793 | 798 | 788 | 791 | 252,000 |
| 2009/05/26 | 789 | 790 | 779 | 785 | 205,000 |
| 2009/05/25 | 770 | 791 | 770 | 785 | 281,000 |
| 2009/05/22 | 760 | 779 | 752 | 769 | 495,000 |
| 2009/05/21 | 739 | 764 | 734 | 760 | 596,000 |
| 2009/05/20 | 747 | 748 | 731 | 738 | 448,000 |
| 2009/05/19 | 737 | 741 | 723 | 737 | 359,000 |
| 2009/05/18 | 742 | 753 | 727 | 732 | 219,000 |
| 2009/05/15 | 748 | 755 | 739 | 752 | 586,000 |
| 2009/05/14 | 750 | 761 | 747 | 748 | 380,000 |
| 2009/05/13 | 767 | 776 | 759 | 760 | 341,000 |
| 2009/05/12 | 778 | 782 | 768 | 770 | 193,000 |
| 2009/05/11 | 779 | 793 | 779 | 788 | 255,000 |
| 2009/05/08 | 788 | 792 | 774 | 789 | 278,000 |
| 2009/05/07 | 787 | 787 | 768 | 784 | 372,000 |
| 2009/05/01 | 752 | 762 | 744 | 748 | 235,000 |
| 2009/04/30 | 777 | 793 | 762 | 762 | 208,000 |
| 2009/04/28 | 752 | 771 | 745 | 757 | 390,000 |
| 2009/04/27 | 762 | 771 | 748 | 752 | 260,000 |
| 2009/04/24 | 770 | 778 | 752 | 752 | 273,000 |
| 2009/04/23 | 785 | 789 | 767 | 780 | 226,000 |
| 2009/04/22 | 788 | 794 | 771 | 778 | 277,000 |
| 2009/04/21 | 776 | 795 | 772 | 787 | 353,000 |
| 2009/04/20 | 779 | 790 | 778 | 786 | 232,000 |
| 2009/04/17 | 772 | 780 | 768 | 769 | 242,000 |
| 2009/04/16 | 774 | 786 | 762 | 762 | 190,000 |
| 2009/04/15 | 767 | 776 | 756 | 765 | 244,000 |
| 2009/04/14 | 773 | 773 | 749 | 767 | 262,000 |
| 2009/04/13 | 750 | 768 | 750 | 763 | 159,000 |
| 2009/04/10 | 755 | 757 | 737 | 750 | 287,000 |
| 2009/04/09 | 744 | 756 | 742 | 745 | 190,000 |
| 2009/04/08 | 748 | 751 | 733 | 734 | 284,000 |
| 2009/04/07 | 753 | 770 | 747 | 768 | 373,000 |
| 2009/04/06 | 786 | 786 | 739 | 744 | 281,000 |
| 2009/04/03 | 793 | 793 | 770 | 776 | 199,000 |
| 2009/04/02 | 781 | 800 | 781 | 783 | 345,000 |
| 2009/04/01 | 767 | 774 | 743 | 752 | 274,000 |
| 2009/03/31 | 777 | 785 | 746 | 757 | 270,000 |
| 2009/03/30 | 800 | 825 | 776 | 776 | 296,000 |
| 2009/03/27 | 821 | 831 | 805 | 805 | 212,000 |
| 2009/03/26 | 789 | 805 | 787 | 804 | 207,000 |
| 2009/03/25 | 771 | 790 | 745 | 790 | 310,000 |
| 2009/03/24 | 785 | 794 | 770 | 788 | 279,000 |
| 2009/03/23 | 763 | 773 | 758 | 773 | 343,000 |
| 2009/03/19 | 749 | 762 | 745 | 754 | 333,000 |
| 2009/03/18 | 743 | 743 | 727 | 740 | 376,000 |
| 2009/03/17 | 730 | 740 | 720 | 734 | 301,000 |
| 2009/03/16 | 714 | 737 | 714 | 730 | 359,000 |
| 2009/03/13 | 692 | 717 | 692 | 714 | 383,000 |
| 2009/03/12 | 711 | 711 | 694 | 702 | 249,000 |
| 2009/03/11 | 720 | 724 | 714 | 717 | 198,000 |
| 2009/03/10 | 716 | 720 | 704 | 710 | 284,000 |
| 2009/03/09 | 723 | 726 | 713 | 716 | 360,000 |
| 2009/03/06 | 708 | 725 | 703 | 717 | 241,000 |
| 2009/03/05 | 703 | 724 | 694 | 714 | 303,000 |
| 2009/03/04 | 680 | 701 | 674 | 698 | 271,000 |
| 2009/03/03 | 672 | 686 | 657 | 679 | 355,000 |
| 2009/03/02 | 671 | 682 | 670 | 682 | 228,000 |
| 2009/02/27 | 674 | 700 | 671 | 700 | 184,000 |
| 2009/02/26 | 689 | 699 | 676 | 684 | 267,000 |
| 2009/02/25 | 703 | 710 | 686 | 699 | 284,000 |
| 2009/02/24 | 682 | 703 | 682 | 702 | 208,000 |
| 2009/02/23 | 675 | 692 | 675 | 692 | 121,000 |
| 2009/02/20 | 697 | 708 | 695 | 695 | 106,000 |
| 2009/02/19 | 703 | 714 | 693 | 707 | 154,000 |
| 2009/02/18 | 700 | 705 | 692 | 696 | 196,000 |
| 2009/02/17 | 700 | 712 | 699 | 708 | 281,000 |
| 2009/02/16 | 689 | 712 | 689 | 710 | 353,000 |
| 2009/02/13 | 689 | 689 | 675 | 679 | 490,000 |
| 2009/02/12 | 687 | 690 | 674 | 676 | 277,000 |
| 2009/02/10 | 690 | 693 | 678 | 687 | 476,000 |
| 2009/02/09 | 704 | 704 | 666 | 670 | 271,000 |
| 2009/02/06 | 684 | 694 | 684 | 687 | 303,000 |
| 2009/02/05 | 702 | 702 | 674 | 674 | 311,000 |
| 2009/02/04 | 682 | 704 | 672 | 702 | 292,000 |
| 2009/02/03 | 690 | 698 | 672 | 672 | 378,000 |
| 2009/02/02 | 688 | 695 | 677 | 693 | 174,000 |
| 2009/01/30 | 694 | 700 | 683 | 697 | 277,000 |
| 2009/01/29 | 694 | 703 | 686 | 701 | 205,000 |
| 2009/01/28 | 684 | 684 | 663 | 677 | 154,000 |
| 2009/01/27 | 660 | 689 | 660 | 684 | 228,000 |
| 2009/01/26 | 636 | 659 | 636 | 651 | 76,000 |
| 2009/01/23 | 655 | 655 | 644 | 644 | 118,000 |
| 2009/01/22 | 659 | 659 | 647 | 655 | 250,000 |
| 2009/01/21 | 641 | 658 | 640 | 641 | 279,000 |
| 2009/01/20 | 664 | 665 | 656 | 661 | 138,000 |
| 2009/01/19 | 683 | 684 | 663 | 670 | 228,000 |
| 2009/01/16 | 688 | 696 | 675 | 684 | 284,000 |
| 2009/01/15 | 665 | 685 | 655 | 678 | 315,000 |
| 2009/01/14 | 661 | 677 | 661 | 673 | 232,000 |
| 2009/01/13 | 673 | 673 | 650 | 651 | 205,000 |
| 2009/01/09 | 693 | 696 | 673 | 677 | 228,000 |
| 2009/01/08 | 700 | 702 | 690 | 692 | 147,000 |
| 2009/01/07 | 712 | 724 | 707 | 709 | 147,000 |
| 2009/01/06 | 723 | 725 | 711 | 714 | 136,000 |
| 2009/01/05 | 734 | 740 | 716 | 719 | 76,000 |