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 |
---|---|---|---|---|---|
2014/12/30 | 915 | 918 | 907 | 909 | 237,000 |
2014/12/29 | 901 | 910 | 897 | 909 | 301,000 |
2014/12/26 | 905 | 909 | 898 | 900 | 152,000 |
2014/12/25 | 905 | 911 | 903 | 905 | 225,000 |
2014/12/24 | 899 | 906 | 897 | 905 | 355,000 |
2014/12/22 | 896 | 897 | 880 | 886 | 329,000 |
2014/12/19 | 888 | 898 | 888 | 896 | 411,000 |
2014/12/18 | 889 | 889 | 869 | 873 | 402,000 |
2014/12/17 | 845 | 878 | 845 | 870 | 438,000 |
2014/12/16 | 838 | 852 | 838 | 846 | 272,000 |
2014/12/15 | 860 | 870 | 850 | 851 | 169,000 |
2014/12/12 | 881 | 885 | 873 | 873 | 535,000 |
2014/12/11 | 870 | 887 | 870 | 882 | 364,000 |
2014/12/10 | 880 | 889 | 875 | 881 | 435,000 |
2014/12/09 | 872 | 883 | 871 | 880 | 153,000 |
2014/12/08 | 880 | 888 | 875 | 879 | 142,000 |
2014/12/05 | 877 | 878 | 872 | 878 | 117,000 |
2014/12/04 | 880 | 886 | 875 | 878 | 263,000 |
2014/12/03 | 875 | 879 | 871 | 874 | 150,000 |
2014/12/02 | 873 | 879 | 866 | 877 | 226,000 |
2014/12/01 | 867 | 874 | 866 | 873 | 267,000 |
2014/11/28 | 853 | 867 | 853 | 866 | 206,000 |
2014/11/27 | 855 | 855 | 842 | 842 | 177,000 |
2014/11/26 | 855 | 868 | 852 | 857 | 195,000 |
2014/11/25 | 860 | 864 | 855 | 855 | 211,000 |
2014/11/21 | 858 | 860 | 851 | 857 | 274,000 |
2014/11/20 | 860 | 870 | 860 | 866 | 191,000 |
2014/11/19 | 868 | 874 | 857 | 860 | 332,000 |
2014/11/18 | 850 | 868 | 842 | 868 | 400,000 |
2014/11/17 | 858 | 858 | 833 | 836 | 306,000 |
2014/11/14 | 871 | 871 | 851 | 856 | 499,000 |
2014/11/13 | 849 | 862 | 840 | 859 | 276,000 |
2014/11/12 | 857 | 869 | 846 | 849 | 323,000 |
2014/11/11 | 851 | 856 | 847 | 854 | 320,000 |
2014/11/10 | 847 | 855 | 847 | 853 | 220,000 |
2014/11/07 | 851 | 860 | 850 | 858 | 366,000 |
2014/11/06 | 873 | 878 | 847 | 848 | 411,000 |
2014/11/05 | 874 | 879 | 866 | 877 | 342,000 |
2014/11/04 | 892 | 892 | 864 | 874 | 657,000 |
2014/10/31 | 820 | 855 | 817 | 852 | 693,000 |
2014/10/30 | 798 | 822 | 797 | 818 | 450,000 |
2014/10/29 | 783 | 800 | 783 | 798 | 317,000 |
2014/10/28 | 778 | 785 | 778 | 781 | 180,000 |
2014/10/27 | 778 | 783 | 771 | 783 | 226,000 |
2014/10/24 | 784 | 784 | 773 | 777 | 231,000 |
2014/10/23 | 772 | 783 | 768 | 777 | 187,000 |
2014/10/22 | 770 | 780 | 760 | 776 | 346,000 |
2014/10/21 | 761 | 761 | 743 | 757 | 557,000 |
2014/10/20 | 759 | 760 | 751 | 759 | 399,000 |
2014/10/17 | 757 | 757 | 730 | 734 | 681,000 |
2014/10/16 | 755 | 761 | 745 | 757 | 839,000 |
2014/10/15 | 741 | 765 | 741 | 758 | 524,000 |
2014/10/14 | 730 | 740 | 730 | 735 | 280,000 |
2014/10/10 | 738 | 746 | 735 | 742 | 298,000 |
2014/10/09 | 759 | 763 | 752 | 752 | 183,000 |
2014/10/08 | 754 | 763 | 751 | 760 | 201,000 |
2014/10/07 | 761 | 775 | 757 | 768 | 304,000 |
2014/10/06 | 764 | 764 | 759 | 761 | 114,000 |
2014/10/03 | 751 | 763 | 749 | 757 | 199,000 |
2014/10/02 | 776 | 780 | 757 | 757 | 364,000 |
2014/10/01 | 777 | 786 | 771 | 783 | 231,000 |
2014/09/30 | 783 | 783 | 771 | 774 | 191,000 |
2014/09/29 | 781 | 785 | 778 | 783 | 156,000 |
2014/09/26 | 776 | 783 | 773 | 781 | 213,000 |
2014/09/25 | 779 | 790 | 774 | 790 | 242,000 |
2014/09/24 | 765 | 777 | 764 | 774 | 216,000 |
2014/09/22 | 770 | 776 | 767 | 776 | 274,000 |
2014/09/19 | 759 | 770 | 757 | 766 | 305,000 |
2014/09/18 | 761 | 770 | 756 | 760 | 276,000 |
2014/09/17 | 768 | 768 | 755 | 755 | 93,000 |
2014/09/16 | 770 | 772 | 764 | 768 | 126,000 |
2014/09/12 | 768 | 773 | 764 | 769 | 547,000 |
2014/09/11 | 758 | 765 | 756 | 759 | 216,000 |
2014/09/10 | 739 | 760 | 736 | 757 | 315,000 |
2014/09/09 | 748 | 752 | 740 | 740 | 164,000 |
2014/09/08 | 742 | 753 | 738 | 751 | 209,000 |
2014/09/05 | 744 | 747 | 738 | 738 | 102,000 |
2014/09/04 | 748 | 754 | 744 | 744 | 234,000 |
2014/09/03 | 750 | 759 | 750 | 751 | 256,000 |
2014/09/02 | 741 | 752 | 741 | 751 | 233,000 |
2014/09/01 | 733 | 744 | 733 | 743 | 155,000 |
2014/08/29 | 733 | 745 | 731 | 733 | 223,000 |
2014/08/28 | 730 | 740 | 726 | 739 | 193,000 |
2014/08/27 | 730 | 740 | 727 | 730 | 198,000 |
2014/08/26 | 738 | 738 | 727 | 730 | 74,000 |
2014/08/25 | 734 | 742 | 733 | 738 | 81,000 |
2014/08/22 | 740 | 743 | 734 | 737 | 121,000 |
2014/08/21 | 727 | 739 | 727 | 737 | 196,000 |
2014/08/20 | 724 | 732 | 724 | 727 | 149,000 |
2014/08/19 | 727 | 730 | 726 | 728 | 114,000 |
2014/08/18 | 722 | 722 | 721 | 721 | 25,000 |
2014/08/15 | 724 | 725 | 720 | 725 | 62,000 |
2014/08/14 | 721 | 727 | 717 | 724 | 99,000 |
2014/08/13 | 713 | 718 | 710 | 717 | 127,000 |
2014/08/12 | 718 | 721 | 717 | 717 | 111,000 |
2014/08/11 | 701 | 714 | 701 | 714 | 157,000 |
2014/08/08 | 713 | 713 | 697 | 697 | 179,000 |
2014/08/07 | 705 | 716 | 705 | 715 | 215,000 |
2014/08/06 | 714 | 717 | 703 | 705 | 195,000 |
2014/08/05 | 719 | 730 | 713 | 715 | 147,000 |
2014/08/04 | 728 | 728 | 720 | 722 | 213,000 |
2014/08/01 | 732 | 738 | 726 | 731 | 152,000 |
2014/07/31 | 738 | 743 | 735 | 738 | 203,000 |
2014/07/30 | 729 | 736 | 721 | 734 | 176,000 |
2014/07/29 | 726 | 729 | 723 | 729 | 158,000 |
2014/07/28 | 730 | 732 | 722 | 726 | 251,000 |
2014/07/25 | 713 | 723 | 712 | 716 | 65,000 |
2014/07/24 | 715 | 721 | 710 | 712 | 128,000 |
2014/07/23 | 721 | 724 | 716 | 717 | 135,000 |
2014/07/22 | 713 | 722 | 710 | 721 | 168,000 |
2014/07/18 | 723 | 723 | 711 | 712 | 117,000 |
2014/07/17 | 725 | 728 | 721 | 725 | 138,000 |
2014/07/16 | 723 | 732 | 719 | 725 | 151,000 |
2014/07/15 | 729 | 733 | 725 | 725 | 138,000 |
2014/07/14 | 726 | 729 | 724 | 729 | 70,000 |
2014/07/11 | 728 | 730 | 721 | 726 | 133,000 |
2014/07/10 | 738 | 742 | 732 | 734 | 184,000 |
2014/07/09 | 734 | 741 | 733 | 736 | 91,000 |
2014/07/08 | 737 | 745 | 734 | 739 | 123,000 |
2014/07/07 | 748 | 750 | 743 | 744 | 44,000 |
2014/07/04 | 750 | 752 | 746 | 748 | 90,000 |
2014/07/03 | 753 | 757 | 744 | 750 | 68,000 |
2014/07/02 | 768 | 768 | 750 | 755 | 175,000 |
2014/07/01 | 753 | 764 | 753 | 761 | 214,000 |
2014/06/30 | 739 | 757 | 737 | 753 | 294,000 |
2014/06/27 | 747 | 747 | 730 | 737 | 169,000 |
2014/06/26 | 754 | 754 | 744 | 747 | 171,000 |
2014/06/25 | 748 | 751 | 740 | 746 | 177,000 |
2014/06/24 | 752 | 757 | 743 | 753 | 228,000 |
2014/06/23 | 748 | 748 | 740 | 745 | 131,000 |
2014/06/20 | 762 | 762 | 743 | 743 | 517,000 |
2014/06/19 | 748 | 762 | 747 | 762 | 290,000 |
2014/06/18 | 735 | 749 | 735 | 748 | 223,000 |
2014/06/17 | 726 | 736 | 724 | 734 | 222,000 |
2014/06/16 | 728 | 729 | 719 | 722 | 157,000 |
2014/06/13 | 717 | 730 | 715 | 729 | 369,000 |
2014/06/12 | 726 | 726 | 715 | 719 | 232,000 |
2014/06/11 | 719 | 727 | 718 | 726 | 206,000 |
2014/06/10 | 716 | 723 | 716 | 718 | 130,000 |
2014/06/09 | 722 | 722 | 712 | 713 | 95,000 |
2014/06/06 | 714 | 720 | 714 | 719 | 215,000 |
2014/06/05 | 716 | 718 | 711 | 714 | 108,000 |
2014/06/04 | 715 | 717 | 712 | 716 | 94,000 |
2014/06/03 | 715 | 718 | 714 | 716 | 158,000 |
2014/06/02 | 708 | 716 | 708 | 715 | 166,000 |
2014/05/30 | 706 | 709 | 699 | 707 | 239,000 |
2014/05/29 | 703 | 705 | 698 | 702 | 72,000 |
2014/05/28 | 709 | 709 | 704 | 704 | 165,000 |
2014/05/27 | 696 | 709 | 696 | 704 | 165,000 |
2014/05/26 | 695 | 701 | 695 | 701 | 177,000 |
2014/05/23 | 688 | 696 | 688 | 693 | 260,000 |
2014/05/22 | 683 | 688 | 673 | 683 | 460,000 |
2014/05/21 | 675 | 682 | 672 | 681 | 218,000 |
2014/05/20 | 683 | 688 | 677 | 678 | 141,000 |
2014/05/19 | 683 | 688 | 677 | 680 | 118,000 |
2014/05/16 | 680 | 686 | 675 | 683 | 272,000 |
2014/05/15 | 693 | 693 | 676 | 691 | 136,000 |
2014/05/14 | 684 | 696 | 680 | 694 | 178,000 |
2014/05/13 | 678 | 694 | 676 | 685 | 280,000 |
2014/05/12 | 667 | 672 | 664 | 666 | 165,000 |
2014/05/09 | 669 | 681 | 667 | 668 | 226,000 |
2014/05/08 | 667 | 676 | 666 | 669 | 127,000 |
2014/05/07 | 686 | 686 | 662 | 662 | 251,000 |
2014/05/02 | 697 | 698 | 691 | 693 | 167,000 |
2014/05/01 | 681 | 698 | 680 | 695 | 276,000 |
2014/04/30 | 677 | 678 | 672 | 674 | 240,000 |
2014/04/28 | 666 | 675 | 666 | 675 | 142,000 |
2014/04/25 | 669 | 678 | 669 | 674 | 144,000 |
2014/04/24 | 666 | 673 | 664 | 668 | 194,000 |
2014/04/23 | 667 | 674 | 663 | 667 | 183,000 |
2014/04/22 | 674 | 676 | 665 | 665 | 110,000 |
2014/04/21 | 678 | 682 | 670 | 673 | 58,000 |
2014/04/18 | 678 | 679 | 670 | 678 | 83,000 |
2014/04/17 | 678 | 680 | 669 | 676 | 146,000 |
2014/04/16 | 668 | 675 | 665 | 672 | 158,000 |
2014/04/15 | 656 | 667 | 651 | 666 | 351,000 |
2014/04/14 | 657 | 659 | 650 | 650 | 224,000 |
2014/04/11 | 660 | 661 | 650 | 654 | 240,000 |
2014/04/10 | 669 | 679 | 664 | 665 | 243,000 |
2014/04/09 | 673 | 673 | 659 | 664 | 336,000 |
2014/04/08 | 680 | 684 | 671 | 673 | 281,000 |
2014/04/07 | 696 | 705 | 687 | 689 | 302,000 |
2014/04/04 | 706 | 713 | 703 | 711 | 171,000 |
2014/04/03 | 703 | 712 | 700 | 711 | 208,000 |
2014/04/02 | 707 | 715 | 702 | 706 | 382,000 |
2014/04/01 | 704 | 708 | 689 | 700 | 256,000 |
2014/03/31 | 696 | 699 | 680 | 698 | 351,000 |
2014/03/28 | 673 | 688 | 668 | 688 | 361,000 |
2014/03/27 | 647 | 678 | 643 | 675 | 487,000 |
2014/03/26 | 676 | 681 | 657 | 664 | 782,000 |
2014/03/25 | 654 | 680 | 654 | 670 | 484,000 |
2014/03/24 | 655 | 679 | 655 | 674 | 402,000 |
2014/03/20 | 664 | 667 | 649 | 650 | 375,000 |
2014/03/19 | 666 | 674 | 657 | 664 | 186,000 |
2014/03/18 | 668 | 673 | 665 | 666 | 170,000 |
2014/03/17 | 671 | 674 | 656 | 660 | 211,000 |
2014/03/14 | 672 | 682 | 671 | 673 | 456,000 |
2014/03/13 | 694 | 704 | 686 | 688 | 316,000 |
2014/03/12 | 703 | 704 | 695 | 699 | 171,000 |
2014/03/11 | 714 | 720 | 707 | 716 | 99,000 |
2014/03/10 | 718 | 718 | 708 | 713 | 172,000 |
2014/03/07 | 708 | 718 | 707 | 718 | 204,000 |
2014/03/06 | 690 | 707 | 690 | 705 | 143,000 |
2014/03/05 | 688 | 698 | 688 | 694 | 118,000 |
2014/03/04 | 672 | 690 | 672 | 685 | 207,000 |
2014/03/03 | 666 | 675 | 661 | 672 | 153,000 |
2014/02/28 | 680 | 680 | 661 | 673 | 284,000 |
2014/02/27 | 690 | 690 | 678 | 680 | 196,000 |
2014/02/26 | 696 | 704 | 692 | 692 | 243,000 |
2014/02/25 | 696 | 707 | 696 | 706 | 103,000 |
2014/02/24 | 695 | 709 | 688 | 695 | 168,000 |
2014/02/21 | 671 | 700 | 671 | 698 | 151,000 |
2014/02/20 | 686 | 687 | 674 | 676 | 138,000 |
2014/02/19 | 690 | 696 | 690 | 692 | 99,000 |
2014/02/18 | 682 | 699 | 680 | 697 | 194,000 |
2014/02/17 | 664 | 683 | 661 | 680 | 120,000 |
2014/02/14 | 675 | 681 | 656 | 661 | 190,000 |
2014/02/13 | 683 | 685 | 675 | 677 | 125,000 |
2014/02/12 | 693 | 693 | 682 | 688 | 144,000 |
2014/02/10 | 696 | 706 | 676 | 683 | 228,000 |
2014/02/07 | 686 | 688 | 678 | 687 | 145,000 |
2014/02/06 | 669 | 676 | 662 | 671 | 179,000 |
2014/02/05 | 670 | 678 | 657 | 666 | 449,000 |
2014/02/04 | 690 | 690 | 661 | 661 | 445,000 |
2014/02/03 | 714 | 717 | 700 | 701 | 229,000 |
2014/01/31 | 712 | 719 | 704 | 716 | 236,000 |
2014/01/30 | 712 | 718 | 706 | 710 | 280,000 |
2014/01/29 | 717 | 726 | 717 | 726 | 222,000 |
2014/01/28 | 714 | 721 | 710 | 710 | 350,000 |
2014/01/27 | 720 | 728 | 712 | 714 | 350,000 |
2014/01/24 | 751 | 751 | 736 | 739 | 269,000 |
2014/01/23 | 783 | 783 | 758 | 759 | 257,000 |
2014/01/22 | 780 | 788 | 780 | 784 | 175,000 |
2014/01/21 | 776 | 782 | 774 | 782 | 170,000 |
2014/01/20 | 779 | 781 | 774 | 776 | 101,000 |
2014/01/17 | 764 | 779 | 763 | 778 | 153,000 |
2014/01/16 | 770 | 781 | 762 | 766 | 215,000 |
2014/01/15 | 766 | 770 | 757 | 770 | 221,000 |
2014/01/14 | 769 | 770 | 756 | 757 | 327,000 |
2014/01/10 | 758 | 772 | 748 | 771 | 270,000 |
2014/01/09 | 770 | 770 | 753 | 758 | 247,000 |
2014/01/08 | 750 | 770 | 750 | 770 | 262,000 |
2014/01/07 | 752 | 753 | 745 | 747 | 185,000 |
2014/01/06 | 741 | 762 | 741 | 752 | 320,000 |