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 |
|---|---|---|---|---|---|
| 2015/12/30 | 998 | 1,009 | 987 | 990 | 327,200 |
| 2015/12/29 | 960 | 996 | 954 | 991 | 350,600 |
| 2015/12/28 | 950 | 966 | 947 | 959 | 228,300 |
| 2015/12/25 | 950 | 957 | 934 | 941 | 179,500 |
| 2015/12/24 | 965 | 970 | 943 | 947 | 232,800 |
| 2015/12/22 | 941 | 959 | 940 | 954 | 239,900 |
| 2015/12/21 | 954 | 956 | 931 | 945 | 392,800 |
| 2015/12/18 | 976 | 994 | 960 | 961 | 494,000 |
| 2015/12/17 | 978 | 989 | 975 | 976 | 343,900 |
| 2015/12/16 | 943 | 972 | 940 | 961 | 416,600 |
| 2015/12/15 | 954 | 960 | 936 | 937 | 340,200 |
| 2015/12/14 | 945 | 964 | 944 | 962 | 317,400 |
| 2015/12/11 | 960 | 977 | 955 | 967 | 517,700 |
| 2015/12/10 | 984 | 984 | 966 | 974 | 312,100 |
| 2015/12/09 | 980 | 990 | 973 | 985 | 303,800 |
| 2015/12/08 | 1,001 | 1,007 | 981 | 988 | 367,900 |
| 2015/12/07 | 1,015 | 1,026 | 1,005 | 1,005 | 288,800 |
| 2015/12/04 | 1,002 | 1,013 | 998 | 1,005 | 422,500 |
| 2015/12/03 | 1,013 | 1,029 | 1,007 | 1,024 | 317,900 |
| 2015/12/02 | 1,012 | 1,030 | 1,006 | 1,018 | 288,100 |
| 2015/12/01 | 1,002 | 1,022 | 996 | 1,012 | 325,100 |
| 2015/11/30 | 1,016 | 1,018 | 995 | 995 | 606,400 |
| 2015/11/27 | 1,027 | 1,029 | 1,013 | 1,019 | 215,700 |
| 2015/11/26 | 1,026 | 1,029 | 1,018 | 1,024 | 244,900 |
| 2015/11/25 | 1,038 | 1,038 | 1,015 | 1,023 | 358,700 |
| 2015/11/24 | 1,047 | 1,052 | 1,035 | 1,041 | 307,700 |
| 2015/11/20 | 1,062 | 1,062 | 1,039 | 1,049 | 295,600 |
| 2015/11/19 | 1,058 | 1,064 | 1,047 | 1,054 | 256,800 |
| 2015/11/18 | 1,053 | 1,059 | 1,039 | 1,044 | 294,600 |
| 2015/11/17 | 1,070 | 1,070 | 1,041 | 1,052 | 379,100 |
| 2015/11/16 | 1,032 | 1,050 | 1,032 | 1,049 | 335,000 |
| 2015/11/13 | 1,072 | 1,076 | 1,023 | 1,058 | 1,293,700 |
| 2015/11/12 | 1,140 | 1,152 | 1,123 | 1,132 | 247,000 |
| 2015/11/11 | 1,116 | 1,138 | 1,112 | 1,131 | 160,400 |
| 2015/11/10 | 1,114 | 1,130 | 1,112 | 1,121 | 150,400 |
| 2015/11/09 | 1,095 | 1,127 | 1,095 | 1,116 | 226,100 |
| 2015/11/06 | 1,094 | 1,103 | 1,085 | 1,090 | 169,100 |
| 2015/11/05 | 1,078 | 1,090 | 1,064 | 1,083 | 239,400 |
| 2015/11/04 | 1,099 | 1,103 | 1,065 | 1,069 | 237,500 |
| 2015/11/02 | 1,102 | 1,102 | 1,076 | 1,079 | 290,200 |
| 2015/10/30 | 1,110 | 1,135 | 1,099 | 1,123 | 271,400 |
| 2015/10/29 | 1,122 | 1,132 | 1,108 | 1,110 | 252,900 |
| 2015/10/28 | 1,114 | 1,116 | 1,102 | 1,110 | 359,600 |
| 2015/10/27 | 1,160 | 1,160 | 1,117 | 1,121 | 348,500 |
| 2015/10/26 | 1,169 | 1,177 | 1,155 | 1,159 | 244,800 |
| 2015/10/23 | 1,156 | 1,169 | 1,151 | 1,156 | 254,400 |
| 2015/10/22 | 1,127 | 1,148 | 1,125 | 1,131 | 152,700 |
| 2015/10/21 | 1,106 | 1,137 | 1,095 | 1,135 | 240,000 |
| 2015/10/20 | 1,124 | 1,129 | 1,109 | 1,113 | 156,500 |
| 2015/10/19 | 1,118 | 1,130 | 1,100 | 1,118 | 205,200 |
| 2015/10/16 | 1,137 | 1,154 | 1,117 | 1,121 | 312,700 |
| 2015/10/15 | 1,105 | 1,146 | 1,105 | 1,130 | 286,600 |
| 2015/10/14 | 1,095 | 1,118 | 1,084 | 1,105 | 368,100 |
| 2015/10/13 | 1,133 | 1,140 | 1,109 | 1,114 | 460,100 |
| 2015/10/09 | 1,168 | 1,168 | 1,118 | 1,145 | 460,400 |
| 2015/10/08 | 1,159 | 1,169 | 1,151 | 1,153 | 286,200 |
| 2015/10/07 | 1,164 | 1,175 | 1,144 | 1,159 | 365,900 |
| 2015/10/06 | 1,180 | 1,186 | 1,157 | 1,163 | 331,200 |
| 2015/10/05 | 1,185 | 1,197 | 1,154 | 1,164 | 367,700 |
| 2015/10/02 | 1,186 | 1,186 | 1,155 | 1,175 | 379,400 |
| 2015/10/01 | 1,171 | 1,199 | 1,145 | 1,182 | 429,000 |
| 2015/09/30 | 1,132 | 1,175 | 1,132 | 1,167 | 410,000 |
| 2015/09/29 | 1,099 | 1,140 | 1,090 | 1,132 | 741,000 |
| 2015/09/28 | 1,100 | 1,146 | 1,100 | 1,114 | 409,000 |
| 2015/09/25 | 1,071 | 1,124 | 1,069 | 1,119 | 575,000 |
| 2015/09/24 | 1,046 | 1,114 | 1,046 | 1,071 | 619,000 |
| 2015/09/18 | 1,096 | 1,101 | 1,079 | 1,084 | 401,000 |
| 2015/09/17 | 1,115 | 1,136 | 1,103 | 1,119 | 222,000 |
| 2015/09/16 | 1,127 | 1,136 | 1,114 | 1,127 | 221,000 |
| 2015/09/15 | 1,120 | 1,149 | 1,116 | 1,125 | 198,000 |
| 2015/09/14 | 1,120 | 1,133 | 1,111 | 1,120 | 365,000 |
| 2015/09/11 | 1,074 | 1,123 | 1,074 | 1,121 | 600,000 |
| 2015/09/10 | 1,102 | 1,111 | 1,082 | 1,106 | 309,000 |
| 2015/09/09 | 1,100 | 1,132 | 1,089 | 1,132 | 371,000 |
| 2015/09/08 | 1,062 | 1,075 | 1,048 | 1,053 | 339,000 |
| 2015/09/07 | 1,041 | 1,067 | 1,033 | 1,059 | 423,000 |
| 2015/09/04 | 1,102 | 1,105 | 1,063 | 1,075 | 490,000 |
| 2015/09/03 | 1,087 | 1,100 | 1,068 | 1,072 | 405,000 |
| 2015/09/02 | 1,055 | 1,103 | 1,043 | 1,071 | 516,000 |
| 2015/09/01 | 1,100 | 1,100 | 1,064 | 1,066 | 416,000 |
| 2015/08/31 | 1,067 | 1,090 | 1,056 | 1,082 | 623,000 |
| 2015/08/28 | 1,046 | 1,079 | 1,032 | 1,067 | 651,000 |
| 2015/08/27 | 1,022 | 1,036 | 1,007 | 1,011 | 492,000 |
| 2015/08/26 | 989 | 1,002 | 976 | 998 | 681,000 |
| 2015/08/25 | 998 | 1,036 | 980 | 980 | 943,000 |
| 2015/08/24 | 1,100 | 1,108 | 1,039 | 1,044 | 551,000 |
| 2015/08/21 | 1,162 | 1,169 | 1,127 | 1,133 | 394,000 |
| 2015/08/20 | 1,246 | 1,271 | 1,200 | 1,204 | 365,000 |
| 2015/08/19 | 1,276 | 1,276 | 1,252 | 1,257 | 225,000 |
| 2015/08/18 | 1,278 | 1,280 | 1,261 | 1,280 | 162,000 |
| 2015/08/17 | 1,262 | 1,282 | 1,254 | 1,270 | 348,000 |
| 2015/08/14 | 1,281 | 1,281 | 1,257 | 1,260 | 343,000 |
| 2015/08/13 | 1,253 | 1,290 | 1,238 | 1,289 | 457,000 |
| 2015/08/12 | 1,250 | 1,263 | 1,244 | 1,262 | 271,000 |
| 2015/08/11 | 1,268 | 1,276 | 1,242 | 1,275 | 252,000 |
| 2015/08/10 | 1,249 | 1,274 | 1,233 | 1,274 | 321,000 |
| 2015/08/07 | 1,232 | 1,249 | 1,227 | 1,249 | 326,000 |
| 2015/08/06 | 1,243 | 1,258 | 1,238 | 1,245 | 218,000 |
| 2015/08/05 | 1,236 | 1,247 | 1,227 | 1,237 | 232,000 |
| 2015/08/04 | 1,250 | 1,250 | 1,232 | 1,236 | 203,000 |
| 2015/08/03 | 1,225 | 1,245 | 1,224 | 1,243 | 211,000 |
| 2015/07/31 | 1,258 | 1,261 | 1,242 | 1,255 | 237,000 |
| 2015/07/30 | 1,244 | 1,255 | 1,236 | 1,254 | 294,000 |
| 2015/07/29 | 1,239 | 1,252 | 1,238 | 1,245 | 280,000 |
| 2015/07/28 | 1,240 | 1,257 | 1,240 | 1,247 | 513,000 |
| 2015/07/27 | 1,251 | 1,260 | 1,247 | 1,251 | 275,000 |
| 2015/07/24 | 1,259 | 1,261 | 1,244 | 1,247 | 301,000 |
| 2015/07/23 | 1,253 | 1,259 | 1,253 | 1,258 | 258,000 |
| 2015/07/22 | 1,260 | 1,260 | 1,231 | 1,245 | 331,000 |
| 2015/07/21 | 1,262 | 1,273 | 1,257 | 1,271 | 158,000 |
| 2015/07/17 | 1,260 | 1,272 | 1,250 | 1,262 | 313,000 |
| 2015/07/16 | 1,238 | 1,272 | 1,237 | 1,270 | 526,000 |
| 2015/07/15 | 1,227 | 1,239 | 1,221 | 1,238 | 420,000 |
| 2015/07/14 | 1,219 | 1,228 | 1,216 | 1,227 | 359,000 |
| 2015/07/13 | 1,158 | 1,194 | 1,150 | 1,194 | 371,000 |
| 2015/07/10 | 1,128 | 1,161 | 1,128 | 1,138 | 527,000 |
| 2015/07/09 | 1,125 | 1,130 | 1,103 | 1,123 | 572,000 |
| 2015/07/08 | 1,173 | 1,179 | 1,140 | 1,144 | 579,000 |
| 2015/07/07 | 1,194 | 1,207 | 1,186 | 1,190 | 253,000 |
| 2015/07/06 | 1,183 | 1,195 | 1,172 | 1,174 | 297,000 |
| 2015/07/03 | 1,187 | 1,205 | 1,187 | 1,202 | 203,000 |
| 2015/07/02 | 1,203 | 1,209 | 1,197 | 1,202 | 287,000 |
| 2015/07/01 | 1,174 | 1,186 | 1,169 | 1,185 | 206,000 |
| 2015/06/30 | 1,180 | 1,185 | 1,160 | 1,181 | 380,000 |
| 2015/06/29 | 1,184 | 1,198 | 1,181 | 1,184 | 282,000 |
| 2015/06/26 | 1,189 | 1,215 | 1,189 | 1,214 | 583,000 |
| 2015/06/25 | 1,214 | 1,214 | 1,184 | 1,189 | 378,000 |
| 2015/06/24 | 1,210 | 1,224 | 1,206 | 1,214 | 271,000 |
| 2015/06/23 | 1,210 | 1,223 | 1,193 | 1,206 | 653,000 |
| 2015/06/22 | 1,188 | 1,215 | 1,178 | 1,214 | 393,000 |
| 2015/06/19 | 1,176 | 1,196 | 1,173 | 1,192 | 578,000 |
| 2015/06/18 | 1,186 | 1,195 | 1,164 | 1,175 | 255,000 |
| 2015/06/17 | 1,199 | 1,199 | 1,181 | 1,184 | 347,000 |
| 2015/06/16 | 1,207 | 1,207 | 1,178 | 1,178 | 404,000 |
| 2015/06/15 | 1,214 | 1,221 | 1,210 | 1,216 | 283,000 |
| 2015/06/12 | 1,228 | 1,228 | 1,207 | 1,215 | 615,000 |
| 2015/06/11 | 1,202 | 1,225 | 1,202 | 1,216 | 336,000 |
| 2015/06/10 | 1,199 | 1,222 | 1,194 | 1,197 | 592,000 |
| 2015/06/09 | 1,190 | 1,203 | 1,175 | 1,176 | 332,000 |
| 2015/06/08 | 1,200 | 1,216 | 1,190 | 1,199 | 448,000 |
| 2015/06/05 | 1,174 | 1,178 | 1,163 | 1,175 | 297,000 |
| 2015/06/04 | 1,143 | 1,186 | 1,133 | 1,179 | 540,000 |
| 2015/06/03 | 1,134 | 1,137 | 1,120 | 1,127 | 294,000 |
| 2015/06/02 | 1,157 | 1,158 | 1,132 | 1,135 | 413,000 |
| 2015/06/01 | 1,133 | 1,156 | 1,130 | 1,154 | 376,000 |
| 2015/05/29 | 1,132 | 1,156 | 1,132 | 1,138 | 391,000 |
| 2015/05/28 | 1,125 | 1,139 | 1,121 | 1,132 | 408,000 |
| 2015/05/27 | 1,125 | 1,127 | 1,111 | 1,122 | 297,000 |
| 2015/05/26 | 1,134 | 1,140 | 1,127 | 1,127 | 192,000 |
| 2015/05/25 | 1,150 | 1,158 | 1,130 | 1,133 | 247,000 |
| 2015/05/22 | 1,150 | 1,152 | 1,138 | 1,146 | 171,000 |
| 2015/05/21 | 1,141 | 1,154 | 1,129 | 1,145 | 285,000 |
| 2015/05/20 | 1,140 | 1,145 | 1,121 | 1,130 | 347,000 |
| 2015/05/19 | 1,123 | 1,140 | 1,114 | 1,133 | 462,000 |
| 2015/05/18 | 1,097 | 1,138 | 1,097 | 1,133 | 515,000 |
| 2015/05/15 | 1,114 | 1,121 | 1,080 | 1,109 | 586,000 |
| 2015/05/14 | 1,111 | 1,121 | 1,092 | 1,094 | 501,000 |
| 2015/05/13 | 1,163 | 1,163 | 1,131 | 1,135 | 250,000 |
| 2015/05/12 | 1,132 | 1,165 | 1,130 | 1,164 | 403,000 |
| 2015/05/11 | 1,160 | 1,170 | 1,135 | 1,141 | 356,000 |
| 2015/05/08 | 1,142 | 1,163 | 1,133 | 1,151 | 571,000 |
| 2015/05/07 | 1,149 | 1,167 | 1,135 | 1,142 | 440,000 |
| 2015/05/01 | 1,149 | 1,161 | 1,132 | 1,142 | 484,000 |
| 2015/04/30 | 1,157 | 1,185 | 1,138 | 1,149 | 685,000 |
| 2015/04/28 | 1,162 | 1,190 | 1,162 | 1,187 | 401,000 |
| 2015/04/27 | 1,180 | 1,185 | 1,149 | 1,162 | 289,000 |
| 2015/04/24 | 1,176 | 1,183 | 1,168 | 1,173 | 338,000 |
| 2015/04/23 | 1,189 | 1,203 | 1,163 | 1,176 | 578,000 |
| 2015/04/22 | 1,135 | 1,192 | 1,135 | 1,190 | 847,000 |
| 2015/04/21 | 1,080 | 1,138 | 1,080 | 1,127 | 860,000 |
| 2015/04/20 | 1,067 | 1,097 | 1,056 | 1,086 | 679,000 |
| 2015/04/17 | 1,050 | 1,084 | 1,050 | 1,071 | 521,000 |
| 2015/04/16 | 1,005 | 1,055 | 1,005 | 1,054 | 656,000 |
| 2015/04/15 | 1,000 | 1,005 | 993 | 997 | 281,000 |
| 2015/04/14 | 985 | 1,006 | 983 | 1,006 | 185,000 |
| 2015/04/13 | 999 | 1,004 | 985 | 987 | 193,000 |
| 2015/04/10 | 1,009 | 1,009 | 994 | 1,005 | 185,000 |
| 2015/04/09 | 1,009 | 1,010 | 998 | 1,003 | 175,000 |
| 2015/04/08 | 1,006 | 1,017 | 996 | 1,010 | 284,000 |
| 2015/04/07 | 983 | 997 | 983 | 991 | 205,000 |
| 2015/04/06 | 983 | 985 | 970 | 983 | 154,000 |
| 2015/04/03 | 997 | 1,001 | 971 | 985 | 346,000 |
| 2015/04/02 | 987 | 1,017 | 983 | 1,008 | 359,000 |
| 2015/04/01 | 980 | 996 | 970 | 987 | 334,000 |
| 2015/03/31 | 1,020 | 1,025 | 991 | 991 | 306,000 |
| 2015/03/30 | 995 | 1,015 | 990 | 1,013 | 333,000 |
| 2015/03/27 | 1,012 | 1,028 | 994 | 997 | 626,000 |
| 2015/03/26 | 1,050 | 1,058 | 1,035 | 1,041 | 453,000 |
| 2015/03/25 | 1,050 | 1,050 | 1,030 | 1,044 | 284,000 |
| 2015/03/24 | 1,045 | 1,051 | 1,037 | 1,050 | 537,000 |
| 2015/03/23 | 1,027 | 1,046 | 1,015 | 1,046 | 405,000 |
| 2015/03/20 | 1,020 | 1,035 | 1,017 | 1,035 | 385,000 |
| 2015/03/19 | 1,037 | 1,040 | 1,017 | 1,021 | 255,000 |
| 2015/03/18 | 1,053 | 1,055 | 1,037 | 1,046 | 414,000 |
| 2015/03/17 | 1,074 | 1,078 | 1,050 | 1,053 | 368,000 |
| 2015/03/16 | 1,060 | 1,078 | 1,060 | 1,073 | 461,000 |
| 2015/03/13 | 1,059 | 1,068 | 1,046 | 1,058 | 533,000 |
| 2015/03/12 | 1,043 | 1,063 | 1,043 | 1,056 | 269,000 |
| 2015/03/11 | 1,030 | 1,045 | 1,030 | 1,043 | 194,000 |
| 2015/03/10 | 1,032 | 1,035 | 1,023 | 1,030 | 370,000 |
| 2015/03/09 | 1,044 | 1,044 | 1,028 | 1,031 | 331,000 |
| 2015/03/06 | 1,038 | 1,050 | 1,033 | 1,044 | 325,000 |
| 2015/03/05 | 1,022 | 1,039 | 1,022 | 1,038 | 325,000 |
| 2015/03/04 | 1,037 | 1,037 | 1,017 | 1,022 | 213,000 |
| 2015/03/03 | 1,042 | 1,042 | 1,027 | 1,037 | 269,000 |
| 2015/03/02 | 1,029 | 1,034 | 1,019 | 1,025 | 228,000 |
| 2015/02/27 | 1,037 | 1,042 | 1,026 | 1,029 | 521,000 |
| 2015/02/26 | 1,032 | 1,039 | 1,026 | 1,035 | 275,000 |
| 2015/02/25 | 1,030 | 1,038 | 1,025 | 1,032 | 389,000 |
| 2015/02/24 | 1,042 | 1,048 | 1,019 | 1,026 | 688,000 |
| 2015/02/23 | 1,036 | 1,053 | 1,028 | 1,042 | 525,000 |
| 2015/02/20 | 1,047 | 1,048 | 1,033 | 1,036 | 366,000 |
| 2015/02/19 | 1,016 | 1,050 | 1,016 | 1,047 | 431,000 |
| 2015/02/18 | 1,000 | 1,021 | 999 | 1,016 | 647,000 |
| 2015/02/17 | 994 | 999 | 981 | 987 | 628,000 |
| 2015/02/16 | 989 | 998 | 983 | 989 | 528,000 |
| 2015/02/13 | 998 | 1,007 | 983 | 989 | 339,000 |
| 2015/02/12 | 980 | 1,009 | 974 | 998 | 476,000 |
| 2015/02/10 | 987 | 988 | 966 | 977 | 334,000 |
| 2015/02/09 | 968 | 989 | 965 | 987 | 295,000 |
| 2015/02/06 | 956 | 961 | 949 | 955 | 333,000 |
| 2015/02/05 | 975 | 978 | 952 | 956 | 513,000 |
| 2015/02/04 | 982 | 1,000 | 973 | 975 | 396,000 |
| 2015/02/03 | 993 | 999 | 971 | 979 | 364,000 |
| 2015/02/02 | 965 | 993 | 965 | 992 | 464,000 |
| 2015/01/30 | 947 | 978 | 947 | 965 | 439,000 |
| 2015/01/29 | 946 | 967 | 942 | 946 | 449,000 |
| 2015/01/28 | 935 | 950 | 935 | 946 | 432,000 |
| 2015/01/27 | 920 | 937 | 915 | 935 | 452,000 |
| 2015/01/26 | 875 | 910 | 867 | 909 | 420,000 |
| 2015/01/23 | 872 | 878 | 867 | 875 | 232,000 |
| 2015/01/22 | 872 | 876 | 851 | 860 | 181,000 |
| 2015/01/21 | 887 | 887 | 869 | 875 | 206,000 |
| 2015/01/20 | 868 | 887 | 868 | 887 | 255,000 |
| 2015/01/19 | 860 | 866 | 849 | 860 | 127,000 |
| 2015/01/16 | 865 | 870 | 849 | 858 | 257,000 |
| 2015/01/15 | 864 | 876 | 862 | 875 | 194,000 |
| 2015/01/14 | 867 | 870 | 858 | 860 | 191,000 |
| 2015/01/13 | 863 | 873 | 856 | 873 | 220,000 |
| 2015/01/09 | 875 | 880 | 866 | 870 | 181,000 |
| 2015/01/08 | 864 | 872 | 862 | 866 | 197,000 |
| 2015/01/07 | 861 | 872 | 856 | 863 | 281,000 |
| 2015/01/06 | 880 | 883 | 869 | 871 | 377,000 |
| 2015/01/05 | 905 | 905 | 881 | 893 | 200,000 |