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 |
---|---|---|---|---|---|
2019/12/30 | 680 | 680 | 668 | 670 | 123,000 |
2019/12/27 | 674 | 688 | 674 | 684 | 181,000 |
2019/12/26 | 660 | 670 | 660 | 667 | 123,900 |
2019/12/25 | 673 | 673 | 658 | 660 | 139,800 |
2019/12/24 | 676 | 676 | 665 | 668 | 98,500 |
2019/12/23 | 680 | 680 | 671 | 671 | 105,400 |
2019/12/20 | 675 | 677 | 672 | 674 | 139,000 |
2019/12/19 | 674 | 674 | 667 | 671 | 96,900 |
2019/12/18 | 680 | 686 | 672 | 674 | 327,100 |
2019/12/17 | 681 | 685 | 675 | 679 | 261,700 |
2019/12/16 | 689 | 690 | 682 | 687 | 189,400 |
2019/12/13 | 672 | 688 | 668 | 685 | 524,900 |
2019/12/12 | 670 | 672 | 662 | 662 | 98,100 |
2019/12/11 | 680 | 680 | 667 | 669 | 138,200 |
2019/12/10 | 682 | 685 | 675 | 680 | 190,800 |
2019/12/09 | 689 | 690 | 676 | 682 | 140,000 |
2019/12/06 | 675 | 687 | 675 | 685 | 191,300 |
2019/12/05 | 677 | 678 | 671 | 675 | 124,700 |
2019/12/04 | 662 | 675 | 657 | 675 | 182,900 |
2019/12/03 | 678 | 679 | 667 | 670 | 198,300 |
2019/12/02 | 677 | 689 | 675 | 687 | 194,800 |
2019/11/29 | 678 | 679 | 669 | 677 | 151,700 |
2019/11/28 | 685 | 685 | 673 | 674 | 149,400 |
2019/11/27 | 664 | 684 | 664 | 684 | 299,400 |
2019/11/26 | 680 | 682 | 668 | 668 | 314,200 |
2019/11/25 | 666 | 678 | 666 | 677 | 163,100 |
2019/11/22 | 663 | 674 | 663 | 667 | 175,500 |
2019/11/21 | 667 | 670 | 652 | 662 | 260,000 |
2019/11/20 | 676 | 679 | 665 | 669 | 249,400 |
2019/11/19 | 688 | 689 | 677 | 678 | 198,600 |
2019/11/18 | 690 | 690 | 682 | 688 | 169,600 |
2019/11/15 | 672 | 692 | 670 | 690 | 349,900 |
2019/11/14 | 683 | 683 | 663 | 667 | 347,000 |
2019/11/13 | 686 | 693 | 684 | 688 | 511,100 |
2019/11/12 | 677 | 697 | 668 | 686 | 473,400 |
2019/11/11 | 681 | 683 | 672 | 673 | 297,200 |
2019/11/08 | 668 | 678 | 663 | 674 | 507,000 |
2019/11/07 | 661 | 665 | 657 | 659 | 331,900 |
2019/11/06 | 660 | 672 | 655 | 668 | 343,500 |
2019/11/05 | 651 | 658 | 643 | 653 | 511,400 |
2019/11/01 | 632 | 642 | 631 | 641 | 214,300 |
2019/10/31 | 648 | 648 | 634 | 641 | 445,400 |
2019/10/30 | 664 | 664 | 646 | 647 | 579,000 |
2019/10/29 | 667 | 676 | 665 | 671 | 205,900 |
2019/10/28 | 663 | 667 | 660 | 663 | 208,400 |
2019/10/25 | 661 | 664 | 652 | 658 | 291,000 |
2019/10/24 | 660 | 666 | 652 | 663 | 275,400 |
2019/10/23 | 660 | 662 | 643 | 654 | 361,700 |
2019/10/21 | 655 | 657 | 650 | 654 | 134,500 |
2019/10/18 | 656 | 663 | 646 | 650 | 223,800 |
2019/10/17 | 670 | 670 | 652 | 655 | 218,400 |
2019/10/16 | 676 | 682 | 664 | 667 | 273,000 |
2019/10/15 | 674 | 676 | 662 | 664 | 266,600 |
2019/10/11 | 655 | 656 | 647 | 655 | 214,300 |
2019/10/10 | 649 | 650 | 640 | 648 | 198,400 |
2019/10/09 | 641 | 649 | 639 | 649 | 231,000 |
2019/10/08 | 650 | 657 | 646 | 654 | 241,600 |
2019/10/07 | 642 | 647 | 640 | 644 | 171,700 |
2019/10/04 | 633 | 642 | 630 | 641 | 297,400 |
2019/10/03 | 653 | 657 | 647 | 653 | 239,400 |
2019/10/02 | 659 | 679 | 659 | 670 | 261,900 |
2019/10/01 | 652 | 668 | 652 | 665 | 305,900 |
2019/09/30 | 663 | 663 | 650 | 656 | 291,400 |
2019/09/27 | 671 | 676 | 659 | 670 | 415,300 |
2019/09/26 | 683 | 690 | 678 | 684 | 369,200 |
2019/09/25 | 672 | 679 | 667 | 674 | 272,800 |
2019/09/24 | 671 | 681 | 665 | 672 | 421,800 |
2019/09/20 | 668 | 672 | 659 | 672 | 1,700,100 |
2019/09/19 | 656 | 668 | 656 | 665 | 434,200 |
2019/09/18 | 653 | 656 | 640 | 647 | 340,000 |
2019/09/17 | 650 | 664 | 646 | 659 | 411,500 |
2019/09/13 | 646 | 653 | 635 | 650 | 582,000 |
2019/09/12 | 652 | 653 | 637 | 641 | 412,500 |
2019/09/11 | 634 | 654 | 632 | 647 | 697,300 |
2019/09/10 | 601 | 616 | 601 | 614 | 416,900 |
2019/09/09 | 592 | 594 | 582 | 593 | 204,200 |
2019/09/06 | 598 | 598 | 587 | 590 | 201,300 |
2019/09/05 | 584 | 597 | 582 | 594 | 294,200 |
2019/09/04 | 585 | 586 | 574 | 580 | 283,100 |
2019/09/03 | 592 | 592 | 585 | 587 | 205,000 |
2019/09/02 | 601 | 604 | 591 | 592 | 174,500 |
2019/08/30 | 602 | 613 | 597 | 608 | 416,500 |
2019/08/29 | 596 | 597 | 586 | 592 | 201,500 |
2019/08/28 | 591 | 595 | 587 | 593 | 262,200 |
2019/08/27 | 595 | 599 | 587 | 592 | 266,200 |
2019/08/26 | 573 | 591 | 572 | 587 | 493,500 |
2019/08/23 | 588 | 594 | 585 | 587 | 323,400 |
2019/08/22 | 588 | 588 | 581 | 588 | 273,500 |
2019/08/21 | 580 | 585 | 574 | 582 | 242,300 |
2019/08/20 | 595 | 595 | 583 | 585 | 167,800 |
2019/08/19 | 593 | 597 | 590 | 592 | 138,700 |
2019/08/16 | 584 | 591 | 582 | 587 | 232,700 |
2019/08/15 | 576 | 586 | 576 | 586 | 199,500 |
2019/08/14 | 601 | 601 | 588 | 591 | 280,800 |
2019/08/13 | 602 | 604 | 588 | 595 | 315,500 |
2019/08/09 | 619 | 620 | 609 | 612 | 180,600 |
2019/08/08 | 615 | 620 | 608 | 615 | 212,700 |
2019/08/07 | 611 | 621 | 608 | 619 | 293,900 |
2019/08/06 | 613 | 613 | 601 | 612 | 558,900 |
2019/08/05 | 635 | 641 | 625 | 633 | 485,300 |
2019/08/02 | 657 | 659 | 634 | 639 | 736,400 |
2019/08/01 | 663 | 687 | 662 | 671 | 441,400 |
2019/07/31 | 666 | 668 | 656 | 659 | 522,200 |
2019/07/30 | 675 | 686 | 663 | 669 | 379,700 |
2019/07/29 | 680 | 683 | 670 | 675 | 192,600 |
2019/07/26 | 693 | 696 | 677 | 680 | 292,400 |
2019/07/25 | 689 | 695 | 688 | 689 | 317,200 |
2019/07/24 | 691 | 692 | 682 | 686 | 273,300 |
2019/07/23 | 683 | 698 | 683 | 689 | 193,000 |
2019/07/22 | 689 | 690 | 684 | 687 | 136,700 |
2019/07/19 | 685 | 700 | 681 | 689 | 299,900 |
2019/07/18 | 694 | 695 | 683 | 684 | 373,900 |
2019/07/17 | 700 | 711 | 696 | 701 | 167,500 |
2019/07/16 | 694 | 709 | 692 | 706 | 192,700 |
2019/07/12 | 699 | 703 | 694 | 702 | 148,800 |
2019/07/11 | 701 | 701 | 691 | 698 | 117,400 |
2019/07/10 | 705 | 708 | 694 | 701 | 319,800 |
2019/07/09 | 701 | 710 | 699 | 705 | 256,200 |
2019/07/08 | 709 | 712 | 699 | 701 | 231,900 |
2019/07/05 | 714 | 718 | 700 | 703 | 279,500 |
2019/07/04 | 715 | 715 | 704 | 712 | 223,300 |
2019/07/03 | 714 | 719 | 704 | 711 | 337,100 |
2019/07/02 | 715 | 728 | 715 | 724 | 318,700 |
2019/07/01 | 700 | 713 | 700 | 712 | 240,400 |
2019/06/28 | 681 | 693 | 677 | 690 | 253,900 |
2019/06/27 | 677 | 683 | 673 | 682 | 295,600 |
2019/06/26 | 684 | 686 | 675 | 676 | 203,700 |
2019/06/25 | 691 | 699 | 684 | 688 | 191,200 |
2019/06/24 | 694 | 703 | 692 | 694 | 178,900 |
2019/06/21 | 691 | 699 | 687 | 696 | 661,800 |
2019/06/20 | 693 | 702 | 693 | 698 | 155,100 |
2019/06/19 | 689 | 696 | 687 | 692 | 206,600 |
2019/06/18 | 687 | 693 | 678 | 680 | 218,600 |
2019/06/17 | 700 | 702 | 689 | 690 | 170,400 |
2019/06/14 | 702 | 704 | 690 | 701 | 458,200 |
2019/06/13 | 709 | 711 | 699 | 707 | 233,800 |
2019/06/12 | 727 | 727 | 719 | 721 | 127,700 |
2019/06/11 | 728 | 728 | 720 | 727 | 224,200 |
2019/06/10 | 731 | 732 | 722 | 727 | 227,600 |
2019/06/07 | 729 | 732 | 723 | 731 | 201,000 |
2019/06/06 | 720 | 730 | 717 | 725 | 220,300 |
2019/06/05 | 720 | 726 | 712 | 720 | 310,700 |
2019/06/04 | 695 | 709 | 690 | 706 | 260,800 |
2019/06/03 | 688 | 693 | 681 | 689 | 223,400 |
2019/05/31 | 712 | 712 | 696 | 698 | 327,900 |
2019/05/30 | 708 | 723 | 708 | 721 | 151,100 |
2019/05/29 | 706 | 720 | 701 | 713 | 158,700 |
2019/05/28 | 720 | 727 | 717 | 720 | 294,300 |
2019/05/27 | 717 | 725 | 712 | 721 | 124,000 |
2019/05/24 | 700 | 720 | 698 | 717 | 208,800 |
2019/05/23 | 713 | 715 | 706 | 710 | 201,200 |
2019/05/22 | 710 | 718 | 708 | 717 | 197,400 |
2019/05/21 | 705 | 714 | 702 | 707 | 185,200 |
2019/05/20 | 715 | 717 | 706 | 711 | 214,200 |
2019/05/17 | 705 | 713 | 700 | 706 | 162,300 |
2019/05/16 | 686 | 696 | 683 | 691 | 169,200 |
2019/05/15 | 678 | 691 | 672 | 688 | 196,300 |
2019/05/14 | 651 | 674 | 649 | 674 | 375,500 |
2019/05/13 | 693 | 699 | 688 | 689 | 166,700 |
2019/05/10 | 705 | 708 | 692 | 697 | 427,200 |
2019/05/09 | 712 | 721 | 710 | 714 | 390,400 |
2019/05/08 | 715 | 720 | 709 | 717 | 327,800 |
2019/05/07 | 736 | 736 | 723 | 727 | 302,400 |
2019/04/26 | 730 | 738 | 719 | 735 | 284,100 |
2019/04/25 | 727 | 739 | 720 | 736 | 262,500 |
2019/04/24 | 736 | 736 | 722 | 731 | 334,900 |
2019/04/23 | 735 | 745 | 732 | 741 | 287,800 |
2019/04/22 | 740 | 740 | 726 | 734 | 157,100 |
2019/04/19 | 756 | 756 | 738 | 740 | 384,100 |
2019/04/18 | 771 | 776 | 750 | 756 | 404,800 |
2019/04/17 | 780 | 785 | 773 | 775 | 352,500 |
2019/04/16 | 792 | 793 | 778 | 780 | 318,800 |
2019/04/15 | 804 | 813 | 800 | 804 | 358,900 |
2019/04/12 | 794 | 799 | 779 | 780 | 253,300 |
2019/04/11 | 797 | 797 | 781 | 786 | 284,100 |
2019/04/10 | 800 | 800 | 787 | 797 | 201,500 |
2019/04/09 | 812 | 812 | 793 | 800 | 238,300 |
2019/04/08 | 827 | 827 | 812 | 815 | 147,400 |
2019/04/05 | 830 | 838 | 825 | 831 | 133,200 |
2019/04/04 | 847 | 847 | 828 | 832 | 123,600 |
2019/04/03 | 840 | 854 | 833 | 849 | 238,200 |
2019/04/02 | 839 | 845 | 837 | 841 | 240,900 |
2019/04/01 | 810 | 828 | 810 | 823 | 299,500 |
2019/03/29 | 815 | 815 | 790 | 794 | 277,300 |
2019/03/28 | 822 | 825 | 799 | 800 | 280,100 |
2019/03/27 | 846 | 846 | 823 | 840 | 233,000 |
2019/03/26 | 823 | 859 | 822 | 858 | 328,400 |
2019/03/25 | 830 | 836 | 816 | 816 | 257,200 |
2019/03/22 | 860 | 860 | 845 | 853 | 159,400 |
2019/03/20 | 841 | 860 | 841 | 858 | 206,100 |
2019/03/19 | 846 | 851 | 839 | 840 | 144,000 |
2019/03/18 | 849 | 850 | 839 | 850 | 143,900 |
2019/03/15 | 826 | 846 | 826 | 843 | 295,600 |
2019/03/14 | 822 | 833 | 819 | 821 | 160,600 |
2019/03/13 | 809 | 825 | 809 | 812 | 164,700 |
2019/03/12 | 808 | 822 | 801 | 818 | 211,600 |
2019/03/11 | 804 | 804 | 788 | 799 | 189,700 |
2019/03/08 | 810 | 813 | 795 | 797 | 451,300 |
2019/03/07 | 838 | 838 | 812 | 819 | 197,300 |
2019/03/06 | 839 | 847 | 837 | 840 | 203,500 |
2019/03/05 | 832 | 845 | 829 | 841 | 218,600 |
2019/03/04 | 825 | 838 | 824 | 836 | 216,500 |
2019/03/01 | 809 | 828 | 809 | 819 | 220,500 |
2019/02/28 | 787 | 812 | 783 | 805 | 396,000 |
2019/02/27 | 798 | 805 | 780 | 785 | 291,600 |
2019/02/26 | 810 | 812 | 792 | 798 | 141,200 |
2019/02/25 | 812 | 812 | 804 | 805 | 99,200 |
2019/02/22 | 816 | 816 | 801 | 804 | 104,500 |
2019/02/21 | 818 | 824 | 813 | 822 | 227,100 |
2019/02/20 | 827 | 830 | 817 | 819 | 140,700 |
2019/02/19 | 826 | 838 | 823 | 825 | 202,000 |
2019/02/18 | 832 | 840 | 826 | 830 | 312,700 |
2019/02/15 | 799 | 816 | 797 | 814 | 345,900 |
2019/02/14 | 780 | 801 | 780 | 798 | 204,800 |
2019/02/13 | 787 | 796 | 777 | 783 | 287,900 |
2019/02/12 | 746 | 782 | 744 | 779 | 291,100 |
2019/02/08 | 748 | 749 | 735 | 742 | 295,100 |
2019/02/07 | 768 | 771 | 753 | 754 | 193,700 |
2019/02/06 | 782 | 786 | 767 | 769 | 150,300 |
2019/02/05 | 782 | 787 | 777 | 779 | 174,100 |
2019/02/04 | 775 | 785 | 774 | 783 | 209,700 |
2019/02/01 | 783 | 789 | 767 | 767 | 233,500 |
2019/01/31 | 791 | 804 | 785 | 789 | 229,800 |
2019/01/30 | 783 | 790 | 780 | 781 | 247,800 |
2019/01/29 | 784 | 786 | 776 | 781 | 153,300 |
2019/01/28 | 798 | 803 | 786 | 786 | 245,600 |
2019/01/25 | 795 | 816 | 790 | 805 | 291,600 |
2019/01/24 | 780 | 803 | 780 | 799 | 295,700 |
2019/01/23 | 773 | 791 | 773 | 785 | 203,900 |
2019/01/22 | 779 | 783 | 774 | 781 | 207,100 |
2019/01/21 | 779 | 792 | 776 | 783 | 235,700 |
2019/01/18 | 770 | 787 | 767 | 775 | 211,600 |
2019/01/17 | 770 | 779 | 761 | 769 | 291,900 |
2019/01/16 | 773 | 773 | 764 | 769 | 138,300 |
2019/01/15 | 768 | 781 | 768 | 773 | 253,200 |
2019/01/11 | 799 | 799 | 779 | 782 | 160,500 |
2019/01/10 | 790 | 793 | 777 | 791 | 141,800 |
2019/01/09 | 787 | 793 | 785 | 791 | 192,400 |
2019/01/08 | 779 | 789 | 771 | 782 | 309,800 |
2019/01/07 | 792 | 802 | 774 | 776 | 251,500 |
2019/01/04 | 763 | 779 | 753 | 777 | 337,900 |