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 |
---|---|---|---|---|---|
2013/12/30 | 737 | 755 | 737 | 754 | 222,000 |
2013/12/27 | 729 | 737 | 723 | 737 | 201,000 |
2013/12/26 | 715 | 727 | 715 | 725 | 178,000 |
2013/12/25 | 724 | 725 | 706 | 714 | 241,000 |
2013/12/24 | 730 | 734 | 720 | 724 | 227,000 |
2013/12/20 | 730 | 731 | 719 | 730 | 404,000 |
2013/12/19 | 730 | 731 | 723 | 729 | 395,000 |
2013/12/18 | 723 | 731 | 723 | 727 | 346,000 |
2013/12/17 | 715 | 723 | 714 | 721 | 261,000 |
2013/12/16 | 714 | 718 | 710 | 710 | 212,000 |
2013/12/13 | 727 | 727 | 711 | 716 | 715,000 |
2013/12/12 | 720 | 720 | 713 | 716 | 121,000 |
2013/12/11 | 729 | 729 | 717 | 721 | 121,000 |
2013/12/10 | 726 | 732 | 724 | 732 | 191,000 |
2013/12/09 | 727 | 732 | 723 | 726 | 125,000 |
2013/12/06 | 715 | 718 | 711 | 716 | 240,000 |
2013/12/05 | 732 | 733 | 714 | 714 | 230,000 |
2013/12/04 | 729 | 735 | 724 | 724 | 229,000 |
2013/12/03 | 744 | 745 | 736 | 738 | 205,000 |
2013/12/02 | 740 | 740 | 728 | 735 | 153,000 |
2013/11/29 | 741 | 741 | 730 | 733 | 152,000 |
2013/11/28 | 734 | 742 | 733 | 736 | 122,000 |
2013/11/27 | 736 | 738 | 732 | 732 | 139,000 |
2013/11/26 | 735 | 750 | 734 | 743 | 182,000 |
2013/11/25 | 734 | 743 | 734 | 743 | 172,000 |
2013/11/22 | 752 | 753 | 734 | 739 | 229,000 |
2013/11/21 | 742 | 755 | 740 | 748 | 166,000 |
2013/11/20 | 746 | 746 | 732 | 738 | 214,000 |
2013/11/19 | 750 | 752 | 743 | 746 | 246,000 |
2013/11/18 | 763 | 769 | 746 | 750 | 264,000 |
2013/11/15 | 749 | 758 | 749 | 757 | 275,000 |
2013/11/14 | 739 | 750 | 735 | 743 | 183,000 |
2013/11/13 | 728 | 744 | 725 | 738 | 262,000 |
2013/11/12 | 702 | 730 | 702 | 725 | 320,000 |
2013/11/11 | 703 | 709 | 701 | 702 | 120,000 |
2013/11/08 | 702 | 708 | 699 | 700 | 169,000 |
2013/11/07 | 722 | 726 | 709 | 710 | 259,000 |
2013/11/06 | 701 | 730 | 701 | 725 | 227,000 |
2013/11/05 | 715 | 716 | 698 | 706 | 310,000 |
2013/11/01 | 717 | 723 | 701 | 702 | 245,000 |
2013/10/31 | 713 | 723 | 710 | 711 | 387,000 |
2013/10/30 | 719 | 727 | 711 | 714 | 390,000 |
2013/10/29 | 724 | 724 | 711 | 714 | 354,000 |
2013/10/28 | 725 | 727 | 716 | 723 | 242,000 |
2013/10/25 | 733 | 734 | 714 | 714 | 318,000 |
2013/10/24 | 738 | 741 | 724 | 738 | 229,000 |
2013/10/23 | 755 | 762 | 738 | 738 | 151,000 |
2013/10/22 | 760 | 760 | 751 | 755 | 201,000 |
2013/10/21 | 751 | 758 | 748 | 758 | 143,000 |
2013/10/18 | 758 | 758 | 746 | 749 | 243,000 |
2013/10/17 | 755 | 763 | 750 | 757 | 139,000 |
2013/10/16 | 752 | 760 | 740 | 750 | 157,000 |
2013/10/15 | 758 | 764 | 752 | 752 | 121,000 |
2013/10/11 | 750 | 760 | 745 | 754 | 220,000 |
2013/10/10 | 733 | 738 | 723 | 735 | 175,000 |
2013/10/09 | 723 | 734 | 718 | 733 | 194,000 |
2013/10/08 | 728 | 743 | 720 | 721 | 251,000 |
2013/10/07 | 743 | 748 | 728 | 730 | 189,000 |
2013/10/04 | 748 | 753 | 739 | 743 | 218,000 |
2013/10/03 | 757 | 766 | 747 | 748 | 229,000 |
2013/10/02 | 776 | 779 | 757 | 759 | 206,000 |
2013/10/01 | 772 | 783 | 765 | 773 | 184,000 |
2013/09/30 | 770 | 770 | 756 | 762 | 257,000 |
2013/09/27 | 786 | 791 | 776 | 776 | 303,000 |
2013/09/26 | 768 | 789 | 768 | 786 | 250,000 |
2013/09/25 | 783 | 787 | 774 | 787 | 260,000 |
2013/09/24 | 788 | 788 | 778 | 786 | 174,000 |
2013/09/20 | 797 | 799 | 784 | 799 | 357,000 |
2013/09/19 | 788 | 800 | 782 | 799 | 208,000 |
2013/09/18 | 782 | 788 | 772 | 783 | 236,000 |
2013/09/17 | 786 | 790 | 779 | 782 | 122,000 |
2013/09/13 | 779 | 789 | 774 | 785 | 306,000 |
2013/09/12 | 796 | 796 | 786 | 790 | 108,000 |
2013/09/11 | 799 | 802 | 794 | 795 | 115,000 |
2013/09/10 | 782 | 798 | 782 | 797 | 165,000 |
2013/09/09 | 779 | 781 | 771 | 781 | 128,000 |
2013/09/06 | 767 | 768 | 752 | 756 | 140,000 |
2013/09/05 | 771 | 774 | 760 | 767 | 208,000 |
2013/09/04 | 785 | 785 | 766 | 775 | 206,000 |
2013/09/03 | 777 | 788 | 777 | 786 | 209,000 |
2013/09/02 | 755 | 765 | 754 | 762 | 137,000 |
2013/08/30 | 766 | 772 | 746 | 747 | 317,000 |
2013/08/29 | 767 | 767 | 756 | 763 | 231,000 |
2013/08/28 | 764 | 774 | 754 | 767 | 358,000 |
2013/08/27 | 800 | 800 | 785 | 788 | 234,000 |
2013/08/26 | 809 | 809 | 796 | 803 | 347,000 |
2013/08/23 | 810 | 817 | 807 | 814 | 434,000 |
2013/08/22 | 802 | 817 | 781 | 807 | 305,000 |
2013/08/21 | 798 | 804 | 794 | 801 | 419,000 |
2013/08/20 | 797 | 806 | 793 | 798 | 382,000 |
2013/08/19 | 783 | 805 | 778 | 797 | 466,000 |
2013/08/16 | 779 | 788 | 776 | 783 | 363,000 |
2013/08/15 | 773 | 786 | 770 | 779 | 296,000 |
2013/08/14 | 764 | 773 | 757 | 773 | 137,000 |
2013/08/13 | 743 | 760 | 743 | 758 | 196,000 |
2013/08/12 | 743 | 754 | 737 | 741 | 189,000 |
2013/08/09 | 748 | 750 | 741 | 746 | 192,000 |
2013/08/08 | 744 | 767 | 744 | 747 | 123,000 |
2013/08/07 | 758 | 767 | 748 | 751 | 127,000 |
2013/08/06 | 762 | 775 | 751 | 773 | 106,000 |
2013/08/05 | 772 | 774 | 761 | 766 | 183,000 |
2013/08/02 | 775 | 787 | 763 | 787 | 189,000 |
2013/08/01 | 756 | 762 | 742 | 762 | 178,000 |
2013/07/31 | 743 | 747 | 733 | 741 | 223,000 |
2013/07/30 | 722 | 746 | 722 | 743 | 173,000 |
2013/07/29 | 738 | 743 | 720 | 721 | 157,000 |
2013/07/26 | 781 | 781 | 748 | 753 | 201,000 |
2013/07/25 | 797 | 797 | 781 | 786 | 165,000 |
2013/07/24 | 805 | 805 | 790 | 796 | 109,000 |
2013/07/23 | 785 | 807 | 785 | 806 | 251,000 |
2013/07/22 | 790 | 793 | 775 | 792 | 89,000 |
2013/07/19 | 792 | 798 | 771 | 778 | 197,000 |
2013/07/18 | 772 | 787 | 772 | 786 | 241,000 |
2013/07/17 | 760 | 765 | 749 | 765 | 192,000 |
2013/07/16 | 772 | 784 | 757 | 763 | 227,000 |
2013/07/12 | 770 | 776 | 770 | 771 | 156,000 |
2013/07/11 | 777 | 777 | 761 | 771 | 125,000 |
2013/07/10 | 778 | 785 | 773 | 778 | 219,000 |
2013/07/09 | 769 | 777 | 765 | 776 | 210,000 |
2013/07/08 | 778 | 786 | 759 | 759 | 225,000 |
2013/07/05 | 764 | 775 | 764 | 769 | 149,000 |
2013/07/04 | 754 | 765 | 754 | 761 | 152,000 |
2013/07/03 | 746 | 765 | 742 | 760 | 296,000 |
2013/07/02 | 750 | 750 | 725 | 750 | 266,000 |
2013/07/01 | 735 | 740 | 718 | 739 | 361,000 |
2013/06/28 | 700 | 739 | 695 | 736 | 581,000 |
2013/06/27 | 659 | 690 | 658 | 686 | 518,000 |
2013/06/26 | 660 | 667 | 646 | 650 | 242,000 |
2013/06/25 | 654 | 662 | 646 | 658 | 235,000 |
2013/06/24 | 676 | 677 | 653 | 654 | 172,000 |
2013/06/21 | 648 | 670 | 638 | 668 | 342,000 |
2013/06/20 | 671 | 675 | 657 | 659 | 319,000 |
2013/06/19 | 655 | 673 | 655 | 670 | 295,000 |
2013/06/18 | 671 | 674 | 644 | 647 | 426,000 |
2013/06/17 | 650 | 670 | 650 | 670 | 194,000 |
2013/06/14 | 667 | 676 | 646 | 650 | 490,000 |
2013/06/13 | 655 | 672 | 643 | 655 | 299,000 |
2013/06/12 | 668 | 681 | 654 | 675 | 308,000 |
2013/06/11 | 696 | 707 | 686 | 688 | 451,000 |
2013/06/10 | 700 | 710 | 690 | 695 | 311,000 |
2013/06/07 | 685 | 702 | 664 | 690 | 402,000 |
2013/06/06 | 698 | 713 | 685 | 689 | 381,000 |
2013/06/05 | 715 | 739 | 700 | 700 | 724,000 |
2013/06/04 | 693 | 716 | 675 | 714 | 680,000 |
2013/06/03 | 748 | 748 | 688 | 693 | 848,000 |
2013/05/31 | 705 | 757 | 701 | 748 | 1,081,000 |
2013/05/30 | 705 | 712 | 676 | 682 | 646,000 |
2013/05/29 | 746 | 757 | 715 | 716 | 561,000 |
2013/05/28 | 729 | 745 | 718 | 732 | 464,000 |
2013/05/27 | 736 | 758 | 733 | 733 | 329,000 |
2013/05/24 | 731 | 782 | 722 | 766 | 1,062,000 |
2013/05/23 | 827 | 839 | 715 | 716 | 871,000 |
2013/05/22 | 821 | 837 | 820 | 834 | 430,000 |
2013/05/21 | 829 | 832 | 809 | 811 | 340,000 |
2013/05/20 | 835 | 840 | 828 | 829 | 325,000 |
2013/05/17 | 840 | 845 | 824 | 834 | 569,000 |
2013/05/16 | 836 | 847 | 830 | 838 | 628,000 |
2013/05/15 | 839 | 852 | 826 | 832 | 743,000 |
2013/05/14 | 879 | 879 | 834 | 835 | 454,000 |
2013/05/13 | 880 | 889 | 869 | 879 | 243,000 |
2013/05/10 | 868 | 888 | 868 | 880 | 502,000 |
2013/05/09 | 862 | 870 | 855 | 856 | 376,000 |
2013/05/08 | 867 | 877 | 860 | 861 | 361,000 |
2013/05/07 | 850 | 875 | 850 | 867 | 530,000 |
2013/05/02 | 844 | 850 | 841 | 848 | 442,000 |
2013/05/01 | 824 | 846 | 814 | 844 | 593,000 |
2013/04/30 | 809 | 832 | 809 | 830 | 562,000 |
2013/04/26 | 818 | 827 | 808 | 808 | 333,000 |
2013/04/25 | 805 | 824 | 803 | 818 | 352,000 |
2013/04/24 | 801 | 805 | 793 | 805 | 315,000 |
2013/04/23 | 806 | 810 | 794 | 796 | 345,000 |
2013/04/22 | 803 | 821 | 803 | 810 | 291,000 |
2013/04/19 | 805 | 805 | 787 | 794 | 334,000 |
2013/04/18 | 815 | 821 | 802 | 803 | 391,000 |
2013/04/17 | 798 | 822 | 798 | 818 | 388,000 |
2013/04/16 | 803 | 815 | 795 | 798 | 779,000 |
2013/04/15 | 830 | 832 | 805 | 818 | 510,000 |
2013/04/12 | 825 | 833 | 820 | 830 | 339,000 |
2013/04/11 | 836 | 850 | 820 | 832 | 543,000 |
2013/04/10 | 835 | 851 | 822 | 833 | 450,000 |
2013/04/09 | 860 | 870 | 834 | 840 | 670,000 |
2013/04/08 | 845 | 866 | 837 | 862 | 734,000 |
2013/04/05 | 801 | 831 | 800 | 830 | 1,016,000 |
2013/04/04 | 742 | 788 | 736 | 786 | 604,000 |
2013/04/03 | 741 | 756 | 740 | 750 | 588,000 |
2013/04/02 | 755 | 767 | 734 | 748 | 822,000 |
2013/04/01 | 802 | 802 | 761 | 764 | 426,000 |
2013/03/29 | 809 | 814 | 800 | 806 | 318,000 |
2013/03/28 | 802 | 809 | 796 | 809 | 305,000 |
2013/03/27 | 803 | 809 | 798 | 801 | 434,000 |
2013/03/26 | 814 | 827 | 807 | 820 | 741,000 |
2013/03/25 | 832 | 832 | 814 | 815 | 339,000 |
2013/03/22 | 846 | 851 | 816 | 817 | 318,000 |
2013/03/21 | 820 | 850 | 820 | 848 | 583,000 |
2013/03/19 | 816 | 819 | 810 | 816 | 304,000 |
2013/03/18 | 808 | 812 | 798 | 803 | 322,000 |
2013/03/15 | 817 | 825 | 811 | 822 | 776,000 |
2013/03/14 | 804 | 810 | 797 | 810 | 469,000 |
2013/03/13 | 792 | 806 | 791 | 800 | 498,000 |
2013/03/12 | 806 | 814 | 788 | 791 | 701,000 |
2013/03/11 | 785 | 810 | 780 | 810 | 495,000 |
2013/03/08 | 781 | 789 | 772 | 784 | 569,000 |
2013/03/07 | 797 | 799 | 779 | 781 | 402,000 |
2013/03/06 | 802 | 806 | 783 | 790 | 529,000 |
2013/03/05 | 798 | 830 | 790 | 795 | 392,000 |
2013/03/04 | 782 | 813 | 782 | 795 | 376,000 |
2013/03/01 | 765 | 785 | 758 | 782 | 274,000 |
2013/02/28 | 739 | 774 | 739 | 772 | 583,000 |
2013/02/27 | 749 | 750 | 739 | 739 | 245,000 |
2013/02/26 | 754 | 761 | 746 | 752 | 358,000 |
2013/02/25 | 747 | 767 | 747 | 756 | 296,000 |
2013/02/22 | 744 | 749 | 732 | 743 | 321,000 |
2013/02/21 | 750 | 760 | 741 | 750 | 224,000 |
2013/02/20 | 748 | 756 | 746 | 750 | 305,000 |
2013/02/19 | 740 | 749 | 739 | 747 | 231,000 |
2013/02/18 | 714 | 749 | 714 | 743 | 526,000 |
2013/02/15 | 719 | 719 | 685 | 700 | 528,000 |
2013/02/14 | 732 | 738 | 719 | 719 | 485,000 |
2013/02/13 | 737 | 747 | 733 | 741 | 224,000 |
2013/02/12 | 735 | 758 | 735 | 739 | 377,000 |
2013/02/08 | 733 | 737 | 725 | 728 | 298,000 |
2013/02/07 | 728 | 738 | 727 | 732 | 330,000 |
2013/02/06 | 728 | 738 | 727 | 735 | 241,000 |
2013/02/05 | 726 | 731 | 715 | 715 | 283,000 |
2013/02/04 | 733 | 742 | 730 | 736 | 249,000 |
2013/02/01 | 726 | 738 | 722 | 729 | 240,000 |
2013/01/31 | 718 | 727 | 707 | 725 | 342,000 |
2013/01/30 | 705 | 720 | 705 | 717 | 339,000 |
2013/01/29 | 685 | 700 | 685 | 699 | 305,000 |
2013/01/28 | 696 | 707 | 684 | 685 | 379,000 |
2013/01/25 | 679 | 692 | 679 | 689 | 349,000 |
2013/01/24 | 669 | 674 | 657 | 670 | 392,000 |
2013/01/23 | 663 | 683 | 663 | 670 | 290,000 |
2013/01/22 | 675 | 694 | 662 | 671 | 570,000 |
2013/01/21 | 675 | 677 | 667 | 670 | 225,000 |
2013/01/18 | 677 | 681 | 668 | 672 | 230,000 |
2013/01/17 | 669 | 676 | 657 | 668 | 512,000 |
2013/01/16 | 649 | 679 | 646 | 668 | 904,000 |
2013/01/15 | 640 | 649 | 640 | 648 | 276,000 |
2013/01/11 | 641 | 649 | 633 | 634 | 305,000 |
2013/01/10 | 625 | 647 | 623 | 634 | 426,000 |
2013/01/09 | 612 | 626 | 611 | 622 | 245,000 |
2013/01/08 | 613 | 620 | 605 | 611 | 334,000 |
2013/01/07 | 638 | 640 | 610 | 612 | 309,000 |
2013/01/04 | 629 | 631 | 612 | 628 | 323,000 |