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 |
---|---|---|---|---|---|
2011/12/30 | 570 | 579 | 570 | 577 | 108,000 |
2011/12/29 | 563 | 572 | 563 | 571 | 85,000 |
2011/12/28 | 572 | 574 | 563 | 567 | 130,000 |
2011/12/27 | 567 | 573 | 567 | 569 | 92,000 |
2011/12/26 | 572 | 576 | 570 | 572 | 79,000 |
2011/12/22 | 574 | 577 | 569 | 572 | 207,000 |
2011/12/21 | 573 | 573 | 571 | 573 | 82,000 |
2011/12/20 | 570 | 582 | 570 | 571 | 423,000 |
2011/12/19 | 563 | 572 | 561 | 569 | 147,000 |
2011/12/16 | 578 | 578 | 567 | 567 | 155,000 |
2011/12/15 | 575 | 579 | 573 | 575 | 188,000 |
2011/12/14 | 576 | 578 | 573 | 576 | 217,000 |
2011/12/13 | 581 | 584 | 575 | 582 | 383,000 |
2011/12/12 | 577 | 586 | 572 | 581 | 345,000 |
2011/12/09 | 571 | 577 | 566 | 571 | 469,000 |
2011/12/08 | 565 | 572 | 558 | 571 | 466,000 |
2011/12/07 | 547 | 563 | 547 | 563 | 328,000 |
2011/12/06 | 554 | 558 | 544 | 546 | 359,000 |
2011/12/05 | 554 | 563 | 554 | 561 | 172,000 |
2011/12/02 | 553 | 557 | 550 | 554 | 204,000 |
2011/12/01 | 563 | 563 | 544 | 550 | 373,000 |
2011/11/30 | 562 | 564 | 538 | 551 | 519,000 |
2011/11/29 | 571 | 572 | 561 | 568 | 323,000 |
2011/11/28 | 574 | 580 | 566 | 568 | 301,000 |
2011/11/25 | 576 | 582 | 566 | 576 | 304,000 |
2011/11/24 | 581 | 585 | 570 | 570 | 240,000 |
2011/11/22 | 594 | 599 | 577 | 588 | 461,000 |
2011/11/21 | 591 | 598 | 587 | 597 | 202,000 |
2011/11/18 | 594 | 598 | 587 | 596 | 300,000 |
2011/11/17 | 587 | 600 | 584 | 597 | 233,000 |
2011/11/16 | 592 | 594 | 588 | 592 | 153,000 |
2011/11/15 | 596 | 596 | 590 | 596 | 117,000 |
2011/11/14 | 599 | 599 | 590 | 598 | 151,000 |
2011/11/11 | 604 | 606 | 595 | 596 | 155,000 |
2011/11/10 | 600 | 605 | 593 | 603 | 228,000 |
2011/11/09 | 585 | 608 | 585 | 607 | 395,000 |
2011/11/08 | 582 | 592 | 580 | 583 | 259,000 |
2011/11/07 | 589 | 590 | 581 | 589 | 227,000 |
2011/11/04 | 566 | 591 | 565 | 589 | 360,000 |
2011/11/02 | 569 | 570 | 559 | 565 | 291,000 |
2011/11/01 | 564 | 577 | 562 | 573 | 152,000 |
2011/10/31 | 578 | 586 | 568 | 572 | 295,000 |
2011/10/28 | 595 | 609 | 582 | 584 | 492,000 |
2011/10/27 | 557 | 597 | 557 | 590 | 474,000 |
2011/10/26 | 552 | 560 | 548 | 558 | 208,000 |
2011/10/25 | 550 | 562 | 550 | 554 | 320,000 |
2011/10/24 | 555 | 560 | 550 | 551 | 207,000 |
2011/10/21 | 554 | 558 | 552 | 554 | 66,000 |
2011/10/20 | 555 | 558 | 545 | 556 | 396,000 |
2011/10/19 | 552 | 560 | 551 | 556 | 160,000 |
2011/10/18 | 554 | 558 | 549 | 550 | 135,000 |
2011/10/17 | 548 | 556 | 545 | 553 | 220,000 |
2011/10/14 | 545 | 549 | 539 | 543 | 257,000 |
2011/10/13 | 547 | 552 | 542 | 549 | 256,000 |
2011/10/12 | 553 | 557 | 538 | 543 | 289,000 |
2011/10/11 | 561 | 567 | 555 | 558 | 328,000 |
2011/10/07 | 570 | 577 | 559 | 560 | 265,000 |
2011/10/06 | 558 | 571 | 557 | 567 | 193,000 |
2011/10/05 | 581 | 581 | 557 | 563 | 347,000 |
2011/10/04 | 588 | 591 | 581 | 586 | 244,000 |
2011/10/03 | 584 | 593 | 576 | 592 | 364,000 |
2011/09/30 | 591 | 599 | 584 | 599 | 327,000 |
2011/09/29 | 584 | 590 | 580 | 590 | 418,000 |
2011/09/28 | 569 | 591 | 565 | 585 | 449,000 |
2011/09/27 | 570 | 581 | 567 | 577 | 296,000 |
2011/09/26 | 556 | 569 | 555 | 562 | 310,000 |
2011/09/22 | 560 | 563 | 550 | 561 | 288,000 |
2011/09/21 | 565 | 569 | 560 | 563 | 187,000 |
2011/09/20 | 575 | 575 | 562 | 564 | 217,000 |
2011/09/16 | 577 | 592 | 577 | 579 | 355,000 |
2011/09/15 | 565 | 576 | 563 | 576 | 254,000 |
2011/09/14 | 558 | 570 | 556 | 564 | 442,000 |
2011/09/13 | 545 | 561 | 543 | 558 | 351,000 |
2011/09/12 | 537 | 548 | 536 | 540 | 293,000 |
2011/09/09 | 546 | 548 | 543 | 543 | 332,000 |
2011/09/08 | 549 | 550 | 546 | 547 | 118,000 |
2011/09/07 | 547 | 550 | 542 | 546 | 332,000 |
2011/09/06 | 542 | 545 | 540 | 541 | 350,000 |
2011/09/05 | 554 | 555 | 547 | 549 | 184,000 |
2011/09/02 | 565 | 565 | 557 | 561 | 220,000 |
2011/09/01 | 565 | 569 | 563 | 566 | 221,000 |
2011/08/31 | 563 | 563 | 555 | 560 | 264,000 |
2011/08/30 | 561 | 569 | 560 | 563 | 191,000 |
2011/08/29 | 562 | 564 | 554 | 557 | 124,000 |
2011/08/26 | 564 | 565 | 558 | 562 | 174,000 |
2011/08/25 | 574 | 575 | 561 | 562 | 387,000 |
2011/08/24 | 568 | 581 | 568 | 570 | 375,000 |
2011/08/23 | 562 | 567 | 558 | 565 | 313,000 |
2011/08/22 | 562 | 563 | 558 | 560 | 301,000 |
2011/08/19 | 552 | 565 | 552 | 561 | 272,000 |
2011/08/18 | 562 | 566 | 558 | 562 | 303,000 |
2011/08/17 | 559 | 564 | 557 | 561 | 376,000 |
2011/08/16 | 565 | 574 | 558 | 559 | 386,000 |
2011/08/15 | 572 | 575 | 560 | 565 | 346,000 |
2011/08/12 | 579 | 579 | 567 | 568 | 395,000 |
2011/08/11 | 570 | 575 | 566 | 572 | 197,000 |
2011/08/10 | 581 | 582 | 570 | 574 | 291,000 |
2011/08/09 | 563 | 573 | 552 | 572 | 324,000 |
2011/08/08 | 590 | 590 | 574 | 576 | 314,000 |
2011/08/05 | 597 | 598 | 590 | 594 | 214,000 |
2011/08/04 | 605 | 611 | 603 | 605 | 198,000 |
2011/08/03 | 613 | 614 | 603 | 605 | 193,000 |
2011/08/02 | 614 | 621 | 611 | 619 | 320,000 |
2011/08/01 | 599 | 617 | 599 | 615 | 214,000 |
2011/07/29 | 600 | 603 | 597 | 598 | 347,000 |
2011/07/28 | 602 | 607 | 600 | 603 | 224,000 |
2011/07/27 | 610 | 612 | 604 | 606 | 281,000 |
2011/07/26 | 614 | 619 | 613 | 614 | 328,000 |
2011/07/25 | 625 | 627 | 621 | 621 | 214,000 |
2011/07/22 | 621 | 629 | 621 | 625 | 283,000 |
2011/07/21 | 613 | 619 | 612 | 619 | 155,000 |
2011/07/20 | 616 | 617 | 612 | 613 | 228,000 |
2011/07/19 | 607 | 610 | 600 | 609 | 223,000 |
2011/07/15 | 603 | 610 | 603 | 607 | 344,000 |
2011/07/14 | 613 | 616 | 607 | 608 | 205,000 |
2011/07/13 | 606 | 619 | 606 | 616 | 467,000 |
2011/07/12 | 609 | 610 | 600 | 606 | 411,000 |
2011/07/11 | 610 | 614 | 610 | 612 | 327,000 |
2011/07/08 | 600 | 611 | 600 | 610 | 543,000 |
2011/07/07 | 592 | 601 | 589 | 598 | 304,000 |
2011/07/06 | 590 | 597 | 585 | 597 | 274,000 |
2011/07/05 | 591 | 593 | 587 | 592 | 206,000 |
2011/07/04 | 580 | 593 | 580 | 591 | 367,000 |
2011/07/01 | 578 | 580 | 573 | 577 | 225,000 |
2011/06/30 | 577 | 583 | 573 | 576 | 315,000 |
2011/06/29 | 572 | 576 | 569 | 576 | 253,000 |
2011/06/28 | 573 | 580 | 565 | 567 | 367,000 |
2011/06/27 | 562 | 573 | 560 | 565 | 1,010,000 |
2011/06/24 | 536 | 545 | 536 | 542 | 157,000 |
2011/06/23 | 535 | 543 | 531 | 536 | 223,000 |
2011/06/22 | 528 | 543 | 528 | 539 | 274,000 |
2011/06/21 | 525 | 528 | 520 | 528 | 238,000 |
2011/06/20 | 527 | 532 | 522 | 522 | 215,000 |
2011/06/17 | 528 | 529 | 517 | 526 | 464,000 |
2011/06/16 | 516 | 525 | 515 | 524 | 334,000 |
2011/06/15 | 525 | 526 | 519 | 521 | 265,000 |
2011/06/14 | 506 | 524 | 506 | 521 | 340,000 |
2011/06/13 | 503 | 506 | 501 | 504 | 162,000 |
2011/06/10 | 510 | 515 | 505 | 508 | 521,000 |
2011/06/09 | 516 | 516 | 508 | 510 | 294,000 |
2011/06/08 | 510 | 522 | 510 | 515 | 382,000 |
2011/06/07 | 508 | 519 | 508 | 513 | 319,000 |
2011/06/06 | 509 | 513 | 503 | 505 | 241,000 |
2011/06/03 | 521 | 525 | 511 | 511 | 333,000 |
2011/06/02 | 534 | 534 | 521 | 523 | 292,000 |
2011/06/01 | 533 | 538 | 528 | 538 | 259,000 |
2011/05/31 | 532 | 539 | 532 | 532 | 343,000 |
2011/05/30 | 536 | 538 | 530 | 532 | 153,000 |
2011/05/27 | 543 | 544 | 536 | 538 | 174,000 |
2011/05/26 | 545 | 545 | 542 | 543 | 168,000 |
2011/05/25 | 544 | 545 | 540 | 544 | 270,000 |
2011/05/24 | 549 | 551 | 544 | 545 | 206,000 |
2011/05/23 | 550 | 556 | 545 | 551 | 206,000 |
2011/05/20 | 562 | 573 | 555 | 555 | 350,000 |
2011/05/19 | 567 | 571 | 557 | 559 | 232,000 |
2011/05/18 | 562 | 569 | 560 | 566 | 234,000 |
2011/05/17 | 564 | 569 | 556 | 556 | 231,000 |
2011/05/16 | 579 | 581 | 569 | 570 | 376,000 |
2011/05/13 | 589 | 591 | 568 | 574 | 401,000 |
2011/05/12 | 593 | 599 | 589 | 589 | 253,000 |
2011/05/11 | 607 | 607 | 597 | 597 | 139,000 |
2011/05/10 | 608 | 609 | 598 | 602 | 201,000 |
2011/05/09 | 609 | 615 | 605 | 607 | 114,000 |
2011/05/06 | 609 | 611 | 605 | 609 | 149,000 |
2011/05/02 | 607 | 616 | 601 | 610 | 199,000 |
2011/04/28 | 581 | 598 | 581 | 598 | 197,000 |
2011/04/27 | 585 | 593 | 581 | 581 | 219,000 |
2011/04/26 | 588 | 592 | 580 | 581 | 232,000 |
2011/04/25 | 588 | 592 | 585 | 585 | 86,000 |
2011/04/22 | 591 | 595 | 587 | 589 | 169,000 |
2011/04/21 | 593 | 595 | 590 | 591 | 175,000 |
2011/04/20 | 588 | 598 | 587 | 593 | 141,000 |
2011/04/19 | 585 | 592 | 582 | 589 | 194,000 |
2011/04/18 | 592 | 595 | 585 | 586 | 212,000 |
2011/04/15 | 600 | 603 | 590 | 592 | 220,000 |
2011/04/14 | 595 | 603 | 591 | 599 | 191,000 |
2011/04/13 | 588 | 598 | 588 | 595 | 136,000 |
2011/04/12 | 591 | 594 | 582 | 587 | 415,000 |
2011/04/11 | 606 | 608 | 600 | 601 | 159,000 |
2011/04/08 | 600 | 608 | 598 | 605 | 321,000 |
2011/04/07 | 595 | 607 | 595 | 600 | 272,000 |
2011/04/06 | 604 | 605 | 595 | 597 | 234,000 |
2011/04/05 | 602 | 602 | 592 | 597 | 191,000 |
2011/04/04 | 609 | 615 | 600 | 603 | 328,000 |
2011/04/01 | 614 | 623 | 608 | 609 | 225,000 |
2011/03/31 | 595 | 620 | 591 | 620 | 424,000 |
2011/03/30 | 593 | 599 | 587 | 599 | 213,000 |
2011/03/29 | 569 | 602 | 569 | 597 | 521,000 |
2011/03/28 | 571 | 587 | 564 | 574 | 458,000 |
2011/03/25 | 570 | 570 | 552 | 557 | 283,000 |
2011/03/24 | 567 | 570 | 560 | 560 | 337,000 |
2011/03/23 | 578 | 579 | 562 | 568 | 341,000 |
2011/03/22 | 557 | 576 | 555 | 574 | 297,000 |
2011/03/18 | 555 | 555 | 537 | 542 | 216,000 |
2011/03/17 | 521 | 536 | 516 | 526 | 506,000 |
2011/03/16 | 520 | 548 | 520 | 544 | 639,000 |
2011/03/15 | 552 | 556 | 487 | 500 | 592,000 |
2011/03/14 | 591 | 591 | 555 | 556 | 322,000 |
2011/03/11 | 606 | 609 | 600 | 601 | 417,000 |
2011/03/10 | 621 | 622 | 608 | 609 | 228,000 |
2011/03/09 | 621 | 627 | 621 | 621 | 170,000 |
2011/03/08 | 621 | 628 | 618 | 618 | 187,000 |
2011/03/07 | 625 | 625 | 617 | 620 | 303,000 |
2011/03/04 | 638 | 638 | 625 | 625 | 193,000 |
2011/03/03 | 626 | 632 | 624 | 628 | 239,000 |
2011/03/02 | 634 | 637 | 626 | 626 | 400,000 |
2011/03/01 | 643 | 650 | 640 | 644 | 225,000 |
2011/02/28 | 617 | 644 | 617 | 640 | 350,000 |
2011/02/25 | 618 | 622 | 609 | 622 | 382,000 |
2011/02/24 | 633 | 633 | 620 | 621 | 374,000 |
2011/02/23 | 640 | 647 | 635 | 637 | 492,000 |
2011/02/22 | 650 | 650 | 640 | 643 | 208,000 |
2011/02/21 | 649 | 653 | 647 | 652 | 111,000 |
2011/02/18 | 646 | 657 | 644 | 649 | 314,000 |
2011/02/17 | 641 | 643 | 637 | 641 | 214,000 |
2011/02/16 | 641 | 644 | 636 | 639 | 202,000 |
2011/02/15 | 648 | 648 | 636 | 638 | 155,000 |
2011/02/14 | 634 | 641 | 632 | 640 | 239,000 |
2011/02/10 | 625 | 637 | 624 | 634 | 335,000 |
2011/02/09 | 628 | 630 | 624 | 625 | 376,000 |
2011/02/08 | 622 | 627 | 620 | 626 | 316,000 |
2011/02/07 | 631 | 635 | 619 | 620 | 367,000 |
2011/02/04 | 625 | 634 | 625 | 630 | 324,000 |
2011/02/03 | 626 | 632 | 620 | 622 | 247,000 |
2011/02/02 | 617 | 639 | 617 | 632 | 511,000 |
2011/02/01 | 625 | 632 | 610 | 616 | 376,000 |
2011/01/31 | 614 | 628 | 614 | 615 | 374,000 |
2011/01/28 | 630 | 632 | 619 | 624 | 396,000 |
2011/01/27 | 624 | 635 | 622 | 630 | 277,000 |
2011/01/26 | 633 | 633 | 623 | 624 | 161,000 |
2011/01/25 | 625 | 636 | 621 | 632 | 191,000 |
2011/01/24 | 620 | 625 | 613 | 625 | 177,000 |
2011/01/21 | 630 | 633 | 618 | 619 | 435,000 |
2011/01/20 | 629 | 631 | 624 | 630 | 150,000 |
2011/01/19 | 631 | 636 | 626 | 633 | 230,000 |
2011/01/18 | 625 | 639 | 625 | 631 | 177,000 |
2011/01/17 | 638 | 638 | 626 | 628 | 175,000 |
2011/01/14 | 628 | 638 | 626 | 632 | 311,000 |
2011/01/13 | 630 | 633 | 625 | 627 | 314,000 |
2011/01/12 | 619 | 629 | 619 | 625 | 379,000 |
2011/01/11 | 613 | 620 | 612 | 618 | 390,000 |
2011/01/07 | 615 | 624 | 613 | 613 | 557,000 |
2011/01/06 | 601 | 613 | 598 | 610 | 500,000 |
2011/01/05 | 597 | 597 | 589 | 593 | 203,000 |
2011/01/04 | 595 | 598 | 590 | 595 | 231,000 |