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 |
|---|---|---|---|---|---|
| 2010/12/30 | 593 | 596 | 582 | 585 | 296,000 |
| 2010/12/29 | 589 | 593 | 585 | 593 | 141,000 |
| 2010/12/28 | 590 | 593 | 586 | 587 | 158,000 |
| 2010/12/27 | 585 | 591 | 581 | 586 | 437,000 |
| 2010/12/24 | 586 | 590 | 584 | 586 | 259,000 |
| 2010/12/22 | 585 | 599 | 585 | 589 | 395,000 |
| 2010/12/21 | 575 | 590 | 575 | 586 | 531,000 |
| 2010/12/20 | 585 | 585 | 574 | 582 | 527,000 |
| 2010/12/17 | 575 | 587 | 570 | 585 | 433,000 |
| 2010/12/16 | 579 | 582 | 574 | 577 | 473,000 |
| 2010/12/15 | 584 | 585 | 577 | 582 | 339,000 |
| 2010/12/14 | 582 | 586 | 579 | 584 | 427,000 |
| 2010/12/13 | 569 | 582 | 569 | 582 | 471,000 |
| 2010/12/10 | 567 | 572 | 565 | 569 | 655,000 |
| 2010/12/09 | 563 | 567 | 559 | 564 | 288,000 |
| 2010/12/08 | 557 | 568 | 555 | 563 | 358,000 |
| 2010/12/07 | 566 | 566 | 557 | 558 | 268,000 |
| 2010/12/06 | 557 | 567 | 555 | 561 | 296,000 |
| 2010/12/03 | 557 | 570 | 554 | 557 | 280,000 |
| 2010/12/02 | 565 | 567 | 553 | 556 | 266,000 |
| 2010/12/01 | 547 | 555 | 543 | 552 | 430,000 |
| 2010/11/30 | 564 | 568 | 551 | 553 | 613,000 |
| 2010/11/29 | 567 | 578 | 551 | 569 | 397,000 |
| 2010/11/26 | 575 | 576 | 565 | 569 | 178,000 |
| 2010/11/25 | 576 | 583 | 572 | 576 | 203,000 |
| 2010/11/24 | 580 | 590 | 579 | 579 | 297,000 |
| 2010/11/22 | 595 | 598 | 589 | 590 | 193,000 |
| 2010/11/19 | 593 | 594 | 583 | 590 | 336,000 |
| 2010/11/18 | 576 | 595 | 575 | 593 | 433,000 |
| 2010/11/17 | 561 | 571 | 561 | 570 | 314,000 |
| 2010/11/16 | 569 | 576 | 566 | 569 | 269,000 |
| 2010/11/15 | 573 | 576 | 567 | 571 | 175,000 |
| 2010/11/12 | 583 | 583 | 570 | 572 | 345,000 |
| 2010/11/11 | 580 | 592 | 580 | 583 | 362,000 |
| 2010/11/10 | 559 | 582 | 559 | 575 | 274,000 |
| 2010/11/09 | 557 | 563 | 554 | 558 | 279,000 |
| 2010/11/08 | 565 | 571 | 554 | 562 | 282,000 |
| 2010/11/05 | 555 | 574 | 555 | 566 | 331,000 |
| 2010/11/04 | 552 | 567 | 549 | 551 | 301,000 |
| 2010/11/02 | 547 | 554 | 543 | 551 | 319,000 |
| 2010/11/01 | 551 | 555 | 540 | 546 | 415,000 |
| 2010/10/29 | 530 | 557 | 525 | 557 | 492,000 |
| 2010/10/28 | 532 | 537 | 527 | 530 | 439,000 |
| 2010/10/27 | 535 | 541 | 524 | 531 | 429,000 |
| 2010/10/26 | 531 | 541 | 531 | 536 | 238,000 |
| 2010/10/25 | 545 | 547 | 537 | 537 | 285,000 |
| 2010/10/22 | 549 | 555 | 547 | 550 | 166,000 |
| 2010/10/21 | 550 | 552 | 541 | 549 | 234,000 |
| 2010/10/20 | 559 | 562 | 550 | 554 | 205,000 |
| 2010/10/19 | 566 | 581 | 563 | 568 | 276,000 |
| 2010/10/18 | 557 | 573 | 557 | 565 | 182,000 |
| 2010/10/15 | 571 | 572 | 557 | 559 | 257,000 |
| 2010/10/14 | 570 | 582 | 567 | 574 | 191,000 |
| 2010/10/13 | 573 | 579 | 567 | 570 | 246,000 |
| 2010/10/12 | 599 | 599 | 571 | 573 | 285,000 |
| 2010/10/08 | 601 | 608 | 595 | 595 | 245,000 |
| 2010/10/07 | 579 | 610 | 572 | 599 | 490,000 |
| 2010/10/06 | 591 | 592 | 564 | 578 | 724,000 |
| 2010/10/05 | 571 | 593 | 564 | 593 | 371,000 |
| 2010/10/04 | 597 | 599 | 575 | 578 | 338,000 |
| 2010/10/01 | 606 | 606 | 579 | 595 | 443,000 |
| 2010/09/30 | 613 | 620 | 596 | 598 | 266,000 |
| 2010/09/29 | 608 | 617 | 606 | 617 | 221,000 |
| 2010/09/28 | 610 | 615 | 604 | 608 | 169,000 |
| 2010/09/27 | 605 | 614 | 603 | 614 | 220,000 |
| 2010/09/24 | 609 | 612 | 604 | 605 | 226,000 |
| 2010/09/22 | 613 | 616 | 610 | 611 | 123,000 |
| 2010/09/21 | 614 | 614 | 610 | 612 | 88,000 |
| 2010/09/17 | 611 | 618 | 605 | 612 | 205,000 |
| 2010/09/16 | 623 | 623 | 607 | 610 | 211,000 |
| 2010/09/15 | 610 | 628 | 608 | 618 | 381,000 |
| 2010/09/14 | 616 | 623 | 614 | 617 | 211,000 |
| 2010/09/13 | 611 | 616 | 610 | 613 | 135,000 |
| 2010/09/10 | 619 | 625 | 609 | 609 | 443,000 |
| 2010/09/09 | 612 | 622 | 609 | 619 | 348,000 |
| 2010/09/08 | 617 | 617 | 600 | 609 | 304,000 |
| 2010/09/07 | 624 | 628 | 621 | 622 | 237,000 |
| 2010/09/06 | 617 | 637 | 617 | 633 | 236,000 |
| 2010/09/03 | 611 | 621 | 611 | 614 | 246,000 |
| 2010/09/02 | 610 | 612 | 602 | 610 | 245,000 |
| 2010/09/01 | 591 | 603 | 587 | 603 | 257,000 |
| 2010/08/31 | 597 | 599 | 588 | 589 | 176,000 |
| 2010/08/30 | 609 | 619 | 604 | 606 | 285,000 |
| 2010/08/27 | 593 | 603 | 593 | 603 | 197,000 |
| 2010/08/26 | 595 | 599 | 592 | 599 | 130,000 |
| 2010/08/25 | 591 | 596 | 590 | 594 | 156,000 |
| 2010/08/24 | 598 | 604 | 596 | 598 | 155,000 |
| 2010/08/23 | 600 | 604 | 594 | 599 | 200,000 |
| 2010/08/20 | 607 | 615 | 599 | 601 | 222,000 |
| 2010/08/19 | 620 | 623 | 611 | 616 | 356,000 |
| 2010/08/18 | 618 | 626 | 611 | 625 | 204,000 |
| 2010/08/17 | 613 | 614 | 601 | 611 | 163,000 |
| 2010/08/16 | 615 | 616 | 607 | 615 | 115,000 |
| 2010/08/13 | 605 | 617 | 605 | 617 | 179,000 |
| 2010/08/12 | 606 | 608 | 596 | 605 | 258,000 |
| 2010/08/11 | 622 | 627 | 610 | 614 | 212,000 |
| 2010/08/10 | 639 | 643 | 630 | 630 | 190,000 |
| 2010/08/09 | 634 | 639 | 634 | 638 | 115,000 |
| 2010/08/06 | 634 | 643 | 630 | 639 | 258,000 |
| 2010/08/05 | 633 | 637 | 627 | 634 | 155,000 |
| 2010/08/04 | 630 | 634 | 625 | 628 | 197,000 |
| 2010/08/03 | 644 | 644 | 631 | 634 | 241,000 |
| 2010/08/02 | 632 | 648 | 631 | 640 | 212,000 |
| 2010/07/30 | 645 | 645 | 627 | 635 | 261,000 |
| 2010/07/29 | 657 | 661 | 648 | 648 | 216,000 |
| 2010/07/28 | 660 | 666 | 655 | 663 | 175,000 |
| 2010/07/27 | 655 | 662 | 651 | 657 | 226,000 |
| 2010/07/26 | 656 | 658 | 652 | 654 | 182,000 |
| 2010/07/23 | 651 | 657 | 650 | 651 | 208,000 |
| 2010/07/22 | 646 | 658 | 642 | 651 | 240,000 |
| 2010/07/21 | 646 | 651 | 642 | 647 | 250,000 |
| 2010/07/20 | 630 | 645 | 626 | 637 | 297,000 |
| 2010/07/16 | 645 | 646 | 633 | 638 | 243,000 |
| 2010/07/15 | 660 | 661 | 647 | 647 | 186,000 |
| 2010/07/14 | 670 | 675 | 661 | 662 | 176,000 |
| 2010/07/13 | 681 | 683 | 660 | 662 | 322,000 |
| 2010/07/12 | 683 | 683 | 672 | 672 | 151,000 |
| 2010/07/09 | 693 | 694 | 687 | 687 | 176,000 |
| 2010/07/08 | 691 | 700 | 690 | 693 | 257,000 |
| 2010/07/07 | 684 | 685 | 678 | 683 | 221,000 |
| 2010/07/06 | 665 | 683 | 665 | 682 | 270,000 |
| 2010/07/05 | 674 | 680 | 674 | 675 | 155,000 |
| 2010/07/02 | 677 | 679 | 671 | 679 | 216,000 |
| 2010/07/01 | 683 | 683 | 670 | 673 | 406,000 |
| 2010/06/30 | 677 | 686 | 670 | 685 | 548,000 |
| 2010/06/29 | 671 | 678 | 670 | 677 | 224,000 |
| 2010/06/28 | 665 | 670 | 659 | 668 | 255,000 |
| 2010/06/25 | 656 | 668 | 656 | 664 | 326,000 |
| 2010/06/24 | 680 | 682 | 666 | 666 | 367,000 |
| 2010/06/23 | 680 | 683 | 676 | 680 | 223,000 |
| 2010/06/22 | 674 | 690 | 667 | 690 | 476,000 |
| 2010/06/21 | 667 | 675 | 667 | 673 | 226,000 |
| 2010/06/18 | 660 | 662 | 658 | 662 | 191,000 |
| 2010/06/17 | 663 | 663 | 656 | 658 | 243,000 |
| 2010/06/16 | 664 | 665 | 659 | 665 | 208,000 |
| 2010/06/15 | 649 | 659 | 645 | 654 | 226,000 |
| 2010/06/14 | 658 | 658 | 645 | 649 | 251,000 |
| 2010/06/11 | 665 | 668 | 655 | 656 | 318,000 |
| 2010/06/10 | 666 | 668 | 650 | 655 | 320,000 |
| 2010/06/09 | 651 | 668 | 650 | 666 | 551,000 |
| 2010/06/08 | 642 | 652 | 637 | 649 | 543,000 |
| 2010/06/07 | 645 | 652 | 640 | 642 | 461,000 |
| 2010/06/04 | 644 | 652 | 643 | 649 | 345,000 |
| 2010/06/03 | 647 | 652 | 642 | 647 | 383,000 |
| 2010/06/02 | 647 | 650 | 634 | 637 | 472,000 |
| 2010/06/01 | 652 | 656 | 646 | 649 | 258,000 |
| 2010/05/31 | 640 | 653 | 636 | 649 | 270,000 |
| 2010/05/28 | 655 | 657 | 641 | 641 | 380,000 |
| 2010/05/27 | 651 | 657 | 642 | 648 | 666,000 |
| 2010/05/26 | 660 | 662 | 651 | 659 | 266,000 |
| 2010/05/25 | 654 | 671 | 652 | 670 | 281,000 |
| 2010/05/24 | 676 | 681 | 661 | 663 | 393,000 |
| 2010/05/21 | 681 | 681 | 664 | 675 | 309,000 |
| 2010/05/20 | 688 | 694 | 685 | 688 | 269,000 |
| 2010/05/19 | 688 | 695 | 685 | 693 | 264,000 |
| 2010/05/18 | 715 | 715 | 696 | 701 | 444,000 |
| 2010/05/17 | 694 | 712 | 690 | 708 | 530,000 |
| 2010/05/14 | 700 | 701 | 690 | 693 | 265,000 |
| 2010/05/13 | 706 | 711 | 700 | 705 | 226,000 |
| 2010/05/12 | 704 | 707 | 693 | 699 | 217,000 |
| 2010/05/11 | 716 | 716 | 694 | 698 | 196,000 |
| 2010/05/10 | 687 | 708 | 681 | 706 | 425,000 |
| 2010/05/07 | 691 | 691 | 681 | 687 | 405,000 |
| 2010/05/06 | 709 | 709 | 695 | 705 | 409,000 |
| 2010/04/30 | 727 | 731 | 715 | 723 | 448,000 |
| 2010/04/28 | 730 | 736 | 724 | 728 | 324,000 |
| 2010/04/27 | 763 | 764 | 726 | 745 | 303,000 |
| 2010/04/26 | 764 | 767 | 757 | 760 | 293,000 |
| 2010/04/23 | 757 | 757 | 750 | 755 | 201,000 |
| 2010/04/22 | 768 | 768 | 747 | 754 | 203,000 |
| 2010/04/21 | 761 | 769 | 758 | 767 | 192,000 |
| 2010/04/20 | 755 | 757 | 749 | 752 | 154,000 |
| 2010/04/19 | 757 | 759 | 748 | 750 | 176,000 |
| 2010/04/16 | 780 | 780 | 769 | 772 | 159,000 |
| 2010/04/15 | 771 | 776 | 763 | 774 | 305,000 |
| 2010/04/14 | 775 | 778 | 764 | 767 | 331,000 |
| 2010/04/13 | 784 | 784 | 762 | 768 | 330,000 |
| 2010/04/12 | 772 | 793 | 770 | 782 | 247,000 |
| 2010/04/09 | 779 | 781 | 772 | 772 | 155,000 |
| 2010/04/08 | 777 | 783 | 776 | 779 | 202,000 |
| 2010/04/07 | 775 | 789 | 775 | 785 | 288,000 |
| 2010/04/06 | 775 | 775 | 766 | 770 | 146,000 |
| 2010/04/05 | 774 | 775 | 768 | 775 | 186,000 |
| 2010/04/02 | 790 | 790 | 773 | 778 | 200,000 |
| 2010/04/01 | 771 | 778 | 765 | 776 | 249,000 |
| 2010/03/31 | 770 | 796 | 758 | 780 | 343,000 |
| 2010/03/30 | 759 | 771 | 759 | 771 | 173,000 |
| 2010/03/29 | 747 | 753 | 738 | 752 | 106,000 |
| 2010/03/26 | 742 | 751 | 742 | 751 | 170,000 |
| 2010/03/25 | 737 | 746 | 737 | 741 | 184,000 |
| 2010/03/24 | 734 | 748 | 734 | 748 | 277,000 |
| 2010/03/23 | 730 | 738 | 728 | 730 | 233,000 |
| 2010/03/19 | 733 | 737 | 730 | 737 | 190,000 |
| 2010/03/18 | 737 | 737 | 726 | 726 | 187,000 |
| 2010/03/17 | 741 | 742 | 730 | 736 | 200,000 |
| 2010/03/16 | 734 | 740 | 727 | 737 | 235,000 |
| 2010/03/15 | 725 | 733 | 722 | 733 | 151,000 |
| 2010/03/12 | 728 | 729 | 717 | 725 | 378,000 |
| 2010/03/11 | 722 | 724 | 719 | 721 | 164,000 |
| 2010/03/10 | 721 | 724 | 718 | 721 | 253,000 |
| 2010/03/09 | 718 | 721 | 714 | 718 | 219,000 |
| 2010/03/08 | 719 | 721 | 716 | 719 | 112,000 |
| 2010/03/05 | 707 | 715 | 707 | 715 | 236,000 |
| 2010/03/04 | 721 | 721 | 704 | 705 | 211,000 |
| 2010/03/03 | 715 | 723 | 711 | 723 | 413,000 |
| 2010/03/02 | 710 | 716 | 709 | 716 | 424,000 |
| 2010/03/01 | 711 | 714 | 705 | 708 | 265,000 |
| 2010/02/26 | 699 | 706 | 694 | 704 | 367,000 |
| 2010/02/25 | 693 | 697 | 690 | 696 | 173,000 |
| 2010/02/24 | 698 | 698 | 690 | 696 | 302,000 |
| 2010/02/23 | 703 | 706 | 695 | 705 | 293,000 |
| 2010/02/22 | 703 | 723 | 703 | 711 | 221,000 |
| 2010/02/19 | 718 | 718 | 698 | 698 | 190,000 |
| 2010/02/18 | 720 | 722 | 715 | 716 | 190,000 |
| 2010/02/17 | 710 | 718 | 710 | 712 | 135,000 |
| 2010/02/16 | 704 | 706 | 702 | 704 | 117,000 |
| 2010/02/15 | 703 | 705 | 695 | 699 | 154,000 |
| 2010/02/12 | 701 | 704 | 697 | 703 | 340,000 |
| 2010/02/10 | 706 | 709 | 700 | 700 | 233,000 |
| 2010/02/09 | 700 | 710 | 700 | 706 | 172,000 |
| 2010/02/08 | 715 | 718 | 709 | 710 | 195,000 |
| 2010/02/05 | 725 | 730 | 722 | 724 | 247,000 |
| 2010/02/04 | 731 | 731 | 722 | 728 | 221,000 |
| 2010/02/03 | 720 | 735 | 720 | 731 | 236,000 |
| 2010/02/02 | 723 | 726 | 719 | 724 | 185,000 |
| 2010/02/01 | 709 | 718 | 700 | 715 | 227,000 |
| 2010/01/29 | 718 | 725 | 717 | 717 | 182,000 |
| 2010/01/28 | 725 | 728 | 721 | 724 | 280,000 |
| 2010/01/27 | 725 | 731 | 721 | 727 | 343,000 |
| 2010/01/26 | 735 | 742 | 728 | 730 | 304,000 |
| 2010/01/25 | 721 | 738 | 721 | 734 | 363,000 |
| 2010/01/22 | 733 | 739 | 723 | 735 | 254,000 |
| 2010/01/21 | 730 | 749 | 729 | 746 | 337,000 |
| 2010/01/20 | 740 | 746 | 736 | 736 | 205,000 |
| 2010/01/19 | 735 | 738 | 730 | 738 | 209,000 |
| 2010/01/18 | 732 | 737 | 729 | 730 | 218,000 |
| 2010/01/15 | 738 | 740 | 733 | 740 | 350,000 |
| 2010/01/14 | 735 | 742 | 732 | 738 | 236,000 |
| 2010/01/13 | 731 | 749 | 731 | 735 | 336,000 |
| 2010/01/12 | 731 | 746 | 731 | 741 | 217,000 |
| 2010/01/08 | 743 | 754 | 738 | 742 | 253,000 |
| 2010/01/07 | 730 | 745 | 730 | 743 | 193,000 |
| 2010/01/06 | 725 | 739 | 725 | 735 | 237,000 |
| 2010/01/05 | 735 | 740 | 725 | 729 | 212,000 |
| 2010/01/04 | 724 | 730 | 722 | 728 | 164,000 |