山口フィナンシャルグループ(8418)の株価時系列情報
山口フィナンシャルグループ(8418)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,340 | 1,346 | 1,301 | 1,301 | 354,000 |
| 2007/12/27 | 1,367 | 1,371 | 1,350 | 1,368 | 268,000 |
| 2007/12/26 | 1,361 | 1,369 | 1,346 | 1,368 | 269,000 |
| 2007/12/25 | 1,388 | 1,390 | 1,331 | 1,345 | 332,000 |
| 2007/12/21 | 1,345 | 1,345 | 1,317 | 1,328 | 594,000 |
| 2007/12/20 | 1,340 | 1,350 | 1,323 | 1,330 | 714,000 |
| 2007/12/19 | 1,344 | 1,362 | 1,340 | 1,341 | 462,000 |
| 2007/12/18 | 1,355 | 1,380 | 1,343 | 1,364 | 605,000 |
| 2007/12/17 | 1,365 | 1,390 | 1,361 | 1,362 | 311,000 |
| 2007/12/14 | 1,402 | 1,428 | 1,386 | 1,395 | 606,000 |
| 2007/12/13 | 1,432 | 1,451 | 1,406 | 1,413 | 539,000 |
| 2007/12/12 | 1,421 | 1,473 | 1,420 | 1,452 | 392,000 |
| 2007/12/11 | 1,485 | 1,508 | 1,465 | 1,467 | 571,000 |
| 2007/12/10 | 1,510 | 1,519 | 1,480 | 1,484 | 665,000 |
| 2007/12/07 | 1,497 | 1,510 | 1,486 | 1,499 | 694,000 |
| 2007/12/06 | 1,489 | 1,497 | 1,463 | 1,496 | 678,000 |
| 2007/12/05 | 1,445 | 1,480 | 1,440 | 1,473 | 528,000 |
| 2007/12/04 | 1,465 | 1,482 | 1,447 | 1,472 | 426,000 |
| 2007/12/03 | 1,487 | 1,493 | 1,456 | 1,463 | 510,000 |
| 2007/11/30 | 1,480 | 1,490 | 1,466 | 1,486 | 775,000 |
| 2007/11/29 | 1,460 | 1,496 | 1,455 | 1,494 | 924,000 |
| 2007/11/28 | 1,440 | 1,464 | 1,417 | 1,459 | 982,000 |
| 2007/11/27 | 1,356 | 1,457 | 1,344 | 1,450 | 1,242,000 |
| 2007/11/26 | 1,380 | 1,402 | 1,360 | 1,398 | 617,000 |
| 2007/11/22 | 1,375 | 1,426 | 1,361 | 1,390 | 1,064,000 |
| 2007/11/21 | 1,386 | 1,409 | 1,334 | 1,339 | 1,036,000 |
| 2007/11/20 | 1,348 | 1,410 | 1,342 | 1,402 | 1,757,000 |
| 2007/11/19 | 1,272 | 1,354 | 1,267 | 1,341 | 1,402,000 |
| 2007/11/16 | 1,220 | 1,236 | 1,206 | 1,232 | 389,000 |
| 2007/11/15 | 1,217 | 1,245 | 1,217 | 1,240 | 575,000 |
| 2007/11/14 | 1,213 | 1,238 | 1,192 | 1,236 | 581,000 |
| 2007/11/13 | 1,162 | 1,187 | 1,155 | 1,170 | 766,000 |
| 2007/11/12 | 1,150 | 1,177 | 1,148 | 1,167 | 549,000 |
| 2007/11/09 | 1,200 | 1,213 | 1,155 | 1,161 | 881,000 |
| 2007/11/08 | 1,163 | 1,185 | 1,139 | 1,167 | 1,188,000 |
| 2007/11/07 | 1,273 | 1,273 | 1,178 | 1,203 | 997,000 |
| 2007/11/06 | 1,278 | 1,282 | 1,238 | 1,271 | 471,000 |
| 2007/11/05 | 1,304 | 1,304 | 1,265 | 1,280 | 337,000 |
| 2007/11/02 | 1,329 | 1,329 | 1,293 | 1,303 | 451,000 |
| 2007/11/01 | 1,339 | 1,350 | 1,329 | 1,349 | 396,000 |
| 2007/10/31 | 1,300 | 1,346 | 1,293 | 1,345 | 823,000 |
| 2007/10/30 | 1,306 | 1,323 | 1,275 | 1,298 | 1,292,000 |
| 2007/10/29 | 1,261 | 1,314 | 1,261 | 1,305 | 685,000 |
| 2007/10/26 | 1,256 | 1,289 | 1,248 | 1,281 | 727,000 |
| 2007/10/25 | 1,224 | 1,231 | 1,213 | 1,227 | 536,000 |
| 2007/10/24 | 1,211 | 1,243 | 1,199 | 1,206 | 566,000 |
| 2007/10/23 | 1,213 | 1,224 | 1,203 | 1,212 | 390,000 |
| 2007/10/22 | 1,201 | 1,224 | 1,194 | 1,213 | 382,000 |
| 2007/10/19 | 1,230 | 1,269 | 1,230 | 1,241 | 683,000 |
| 2007/10/18 | 1,240 | 1,267 | 1,220 | 1,228 | 767,000 |
| 2007/10/17 | 1,239 | 1,265 | 1,220 | 1,233 | 481,000 |
| 2007/10/16 | 1,280 | 1,290 | 1,245 | 1,252 | 444,000 |
| 2007/10/15 | 1,312 | 1,312 | 1,293 | 1,300 | 461,000 |
| 2007/10/12 | 1,320 | 1,335 | 1,285 | 1,288 | 755,000 |
| 2007/10/11 | 1,321 | 1,350 | 1,301 | 1,348 | 817,000 |
| 2007/10/10 | 1,323 | 1,329 | 1,306 | 1,321 | 648,000 |
| 2007/10/09 | 1,300 | 1,322 | 1,294 | 1,301 | 416,000 |
| 2007/10/05 | 1,302 | 1,302 | 1,260 | 1,270 | 792,000 |
| 2007/10/04 | 1,294 | 1,321 | 1,279 | 1,309 | 453,000 |
| 2007/10/03 | 1,276 | 1,294 | 1,268 | 1,293 | 546,000 |
| 2007/10/02 | 1,267 | 1,279 | 1,256 | 1,272 | 598,000 |
| 2007/10/01 | 1,208 | 1,248 | 1,204 | 1,244 | 866,000 |
| 2007/09/28 | 1,177 | 1,200 | 1,167 | 1,200 | 673,000 |
| 2007/09/27 | 1,133 | 1,170 | 1,132 | 1,162 | 572,000 |
| 2007/09/26 | 1,095 | 1,132 | 1,095 | 1,127 | 1,067,000 |
| 2007/09/25 | 1,136 | 1,147 | 1,088 | 1,096 | 910,000 |
| 2007/09/21 | 1,112 | 1,123 | 1,077 | 1,093 | 887,000 |
| 2007/09/20 | 1,185 | 1,196 | 1,116 | 1,133 | 1,214,000 |
| 2007/09/19 | 1,210 | 1,230 | 1,191 | 1,196 | 617,000 |
| 2007/09/18 | 1,219 | 1,222 | 1,198 | 1,198 | 462,000 |
| 2007/09/14 | 1,225 | 1,227 | 1,202 | 1,219 | 682,000 |
| 2007/09/13 | 1,220 | 1,241 | 1,209 | 1,211 | 246,000 |
| 2007/09/12 | 1,206 | 1,222 | 1,193 | 1,203 | 366,000 |
| 2007/09/11 | 1,209 | 1,214 | 1,183 | 1,191 | 491,000 |
| 2007/09/10 | 1,225 | 1,228 | 1,203 | 1,209 | 525,000 |
| 2007/09/07 | 1,250 | 1,266 | 1,240 | 1,249 | 646,000 |
| 2007/09/06 | 1,298 | 1,298 | 1,234 | 1,268 | 657,000 |
| 2007/09/05 | 1,342 | 1,343 | 1,291 | 1,305 | 499,000 |
| 2007/09/04 | 1,348 | 1,371 | 1,339 | 1,343 | 302,000 |
| 2007/09/03 | 1,358 | 1,377 | 1,345 | 1,367 | 286,000 |
| 2007/08/31 | 1,357 | 1,375 | 1,337 | 1,375 | 231,000 |
| 2007/08/30 | 1,344 | 1,351 | 1,320 | 1,337 | 376,000 |
| 2007/08/29 | 1,330 | 1,336 | 1,311 | 1,327 | 243,000 |
| 2007/08/28 | 1,330 | 1,354 | 1,326 | 1,349 | 186,000 |
| 2007/08/27 | 1,351 | 1,368 | 1,330 | 1,341 | 395,000 |
| 2007/08/24 | 1,345 | 1,374 | 1,330 | 1,352 | 271,000 |
| 2007/08/23 | 1,320 | 1,365 | 1,320 | 1,365 | 276,000 |
| 2007/08/22 | 1,335 | 1,343 | 1,306 | 1,319 | 627,000 |
| 2007/08/21 | 1,320 | 1,339 | 1,302 | 1,335 | 603,000 |
| 2007/08/20 | 1,296 | 1,305 | 1,269 | 1,286 | 560,000 |
| 2007/08/17 | 1,285 | 1,289 | 1,231 | 1,240 | 1,038,000 |
| 2007/08/16 | 1,325 | 1,328 | 1,272 | 1,300 | 1,162,000 |
| 2007/08/15 | 1,366 | 1,378 | 1,311 | 1,316 | 731,000 |
| 2007/08/14 | 1,371 | 1,389 | 1,361 | 1,386 | 462,000 |
| 2007/08/13 | 1,393 | 1,393 | 1,356 | 1,360 | 769,000 |
| 2007/08/10 | 1,405 | 1,411 | 1,361 | 1,392 | 970,000 |
| 2007/08/09 | 1,430 | 1,438 | 1,405 | 1,431 | 908,000 |
| 2007/08/08 | 1,421 | 1,451 | 1,402 | 1,410 | 919,000 |
| 2007/08/07 | 1,423 | 1,423 | 1,402 | 1,402 | 963,000 |
| 2007/08/06 | 1,375 | 1,423 | 1,375 | 1,404 | 695,000 |
| 2007/08/03 | 1,432 | 1,433 | 1,409 | 1,422 | 389,000 |
| 2007/08/02 | 1,462 | 1,480 | 1,419 | 1,432 | 730,000 |
| 2007/08/01 | 1,476 | 1,490 | 1,455 | 1,459 | 576,000 |
| 2007/07/31 | 1,477 | 1,499 | 1,477 | 1,494 | 400,000 |
| 2007/07/30 | 1,472 | 1,493 | 1,462 | 1,487 | 526,000 |
| 2007/07/27 | 1,488 | 1,507 | 1,478 | 1,492 | 952,000 |
| 2007/07/26 | 1,520 | 1,529 | 1,489 | 1,490 | 924,000 |
| 2007/07/25 | 1,515 | 1,524 | 1,493 | 1,516 | 638,000 |
| 2007/07/24 | 1,501 | 1,533 | 1,501 | 1,518 | 897,000 |
| 2007/07/23 | 1,520 | 1,534 | 1,498 | 1,518 | 353,000 |
| 2007/07/20 | 1,527 | 1,558 | 1,527 | 1,552 | 485,000 |
| 2007/07/19 | 1,517 | 1,539 | 1,514 | 1,527 | 441,000 |
| 2007/07/18 | 1,536 | 1,545 | 1,519 | 1,533 | 767,000 |
| 2007/07/17 | 1,546 | 1,546 | 1,527 | 1,535 | 725,000 |
| 2007/07/13 | 1,492 | 1,516 | 1,485 | 1,496 | 455,000 |
| 2007/07/12 | 1,490 | 1,496 | 1,473 | 1,481 | 256,000 |
| 2007/07/11 | 1,498 | 1,498 | 1,478 | 1,489 | 476,000 |
| 2007/07/10 | 1,512 | 1,521 | 1,499 | 1,503 | 334,000 |
| 2007/07/09 | 1,534 | 1,547 | 1,526 | 1,528 | 311,000 |
| 2007/07/06 | 1,547 | 1,547 | 1,516 | 1,524 | 261,000 |
| 2007/07/05 | 1,529 | 1,560 | 1,528 | 1,539 | 360,000 |
| 2007/07/04 | 1,511 | 1,525 | 1,510 | 1,520 | 244,000 |
| 2007/07/03 | 1,512 | 1,531 | 1,507 | 1,519 | 323,000 |
| 2007/07/02 | 1,506 | 1,547 | 1,496 | 1,522 | 788,000 |
| 2007/06/29 | 1,482 | 1,510 | 1,482 | 1,503 | 488,000 |
| 2007/06/28 | 1,469 | 1,486 | 1,454 | 1,481 | 261,000 |
| 2007/06/27 | 1,472 | 1,481 | 1,451 | 1,457 | 274,000 |
| 2007/06/26 | 1,468 | 1,478 | 1,462 | 1,472 | 313,000 |
| 2007/06/25 | 1,460 | 1,483 | 1,454 | 1,454 | 440,000 |
| 2007/06/22 | 1,486 | 1,486 | 1,451 | 1,466 | 333,000 |
| 2007/06/21 | 1,485 | 1,491 | 1,476 | 1,485 | 292,000 |
| 2007/06/20 | 1,505 | 1,508 | 1,493 | 1,498 | 300,000 |
| 2007/06/19 | 1,509 | 1,520 | 1,481 | 1,485 | 367,000 |
| 2007/06/18 | 1,544 | 1,544 | 1,521 | 1,524 | 386,000 |
| 2007/06/15 | 1,512 | 1,528 | 1,510 | 1,528 | 266,000 |
| 2007/06/14 | 1,510 | 1,522 | 1,505 | 1,511 | 288,000 |
| 2007/06/13 | 1,490 | 1,525 | 1,470 | 1,510 | 1,236,000 |
| 2007/06/12 | 1,493 | 1,494 | 1,482 | 1,486 | 423,000 |
| 2007/06/11 | 1,481 | 1,498 | 1,478 | 1,494 | 331,000 |
| 2007/06/08 | 1,465 | 1,473 | 1,455 | 1,466 | 807,000 |
| 2007/06/07 | 1,457 | 1,467 | 1,454 | 1,464 | 631,000 |
| 2007/06/06 | 1,456 | 1,469 | 1,448 | 1,467 | 490,000 |
| 2007/06/05 | 1,450 | 1,451 | 1,431 | 1,449 | 357,000 |
| 2007/06/04 | 1,460 | 1,469 | 1,440 | 1,451 | 352,000 |
| 2007/06/01 | 1,480 | 1,484 | 1,459 | 1,459 | 251,000 |
| 2007/05/31 | 1,460 | 1,470 | 1,451 | 1,469 | 545,000 |
| 2007/05/30 | 1,444 | 1,461 | 1,433 | 1,456 | 902,000 |
| 2007/05/29 | 1,439 | 1,467 | 1,435 | 1,464 | 842,000 |
| 2007/05/28 | 1,454 | 1,470 | 1,429 | 1,436 | 452,000 |
| 2007/05/25 | 1,459 | 1,475 | 1,407 | 1,461 | 824,000 |
| 2007/05/24 | 1,488 | 1,488 | 1,452 | 1,474 | 625,000 |
| 2007/05/23 | 1,433 | 1,489 | 1,433 | 1,489 | 938,000 |
| 2007/05/22 | 1,392 | 1,435 | 1,392 | 1,430 | 308,000 |
| 2007/05/21 | 1,360 | 1,397 | 1,360 | 1,391 | 607,000 |
| 2007/05/18 | 1,390 | 1,400 | 1,334 | 1,380 | 1,241,000 |
| 2007/05/17 | 1,455 | 1,475 | 1,392 | 1,407 | 693,000 |
| 2007/05/16 | 1,477 | 1,478 | 1,452 | 1,455 | 597,000 |
| 2007/05/15 | 1,458 | 1,470 | 1,452 | 1,457 | 403,000 |
| 2007/05/14 | 1,464 | 1,487 | 1,453 | 1,457 | 414,000 |
| 2007/05/11 | 1,470 | 1,484 | 1,450 | 1,464 | 560,000 |
| 2007/05/10 | 1,464 | 1,486 | 1,464 | 1,474 | 510,000 |
| 2007/05/09 | 1,480 | 1,486 | 1,457 | 1,472 | 710,000 |
| 2007/05/08 | 1,492 | 1,503 | 1,480 | 1,485 | 334,000 |
| 2007/05/07 | 1,504 | 1,515 | 1,490 | 1,492 | 434,000 |
| 2007/05/02 | 1,497 | 1,506 | 1,481 | 1,504 | 345,000 |
| 2007/05/01 | 1,499 | 1,510 | 1,494 | 1,496 | 454,000 |
| 2007/04/27 | 1,490 | 1,519 | 1,487 | 1,502 | 449,000 |
| 2007/04/26 | 1,468 | 1,502 | 1,468 | 1,496 | 585,000 |
| 2007/04/25 | 1,512 | 1,512 | 1,477 | 1,507 | 537,000 |
| 2007/04/24 | 1,503 | 1,507 | 1,480 | 1,503 | 340,000 |
| 2007/04/23 | 1,505 | 1,535 | 1,499 | 1,503 | 556,000 |
| 2007/04/20 | 1,509 | 1,514 | 1,489 | 1,514 | 327,000 |
| 2007/04/19 | 1,541 | 1,554 | 1,489 | 1,512 | 785,000 |
| 2007/04/18 | 1,519 | 1,555 | 1,518 | 1,546 | 715,000 |
| 2007/04/17 | 1,515 | 1,525 | 1,483 | 1,500 | 523,000 |
| 2007/04/16 | 1,481 | 1,517 | 1,481 | 1,495 | 591,000 |
| 2007/04/13 | 1,508 | 1,519 | 1,470 | 1,475 | 379,000 |
| 2007/04/12 | 1,518 | 1,528 | 1,493 | 1,518 | 325,000 |
| 2007/04/11 | 1,520 | 1,533 | 1,506 | 1,523 | 269,000 |
| 2007/04/10 | 1,507 | 1,523 | 1,490 | 1,513 | 331,000 |
| 2007/04/09 | 1,519 | 1,530 | 1,505 | 1,512 | 280,000 |
| 2007/04/06 | 1,502 | 1,523 | 1,490 | 1,518 | 369,000 |
| 2007/04/05 | 1,521 | 1,532 | 1,495 | 1,496 | 521,000 |
| 2007/04/04 | 1,510 | 1,554 | 1,506 | 1,540 | 557,000 |
| 2007/04/03 | 1,553 | 1,565 | 1,502 | 1,506 | 791,000 |
| 2007/04/02 | 1,597 | 1,610 | 1,545 | 1,545 | 589,000 |
| 2007/03/30 | 1,536 | 1,601 | 1,536 | 1,588 | 864,000 |
| 2007/03/29 | 1,515 | 1,545 | 1,481 | 1,536 | 454,000 |
| 2007/03/28 | 1,531 | 1,580 | 1,504 | 1,521 | 434,000 |
| 2007/03/27 | 1,513 | 1,545 | 1,513 | 1,531 | 284,000 |
| 2007/03/26 | 1,540 | 1,552 | 1,518 | 1,546 | 459,000 |
| 2007/03/23 | 1,533 | 1,555 | 1,531 | 1,551 | 229,000 |
| 2007/03/22 | 1,502 | 1,527 | 1,502 | 1,521 | 311,000 |
| 2007/03/20 | 1,496 | 1,530 | 1,480 | 1,498 | 363,000 |
| 2007/03/19 | 1,475 | 1,478 | 1,448 | 1,476 | 362,000 |
| 2007/03/16 | 1,475 | 1,491 | 1,472 | 1,474 | 436,000 |
| 2007/03/15 | 1,483 | 1,491 | 1,462 | 1,473 | 309,000 |
| 2007/03/14 | 1,485 | 1,495 | 1,461 | 1,470 | 673,000 |
| 2007/03/13 | 1,549 | 1,556 | 1,504 | 1,504 | 436,000 |
| 2007/03/12 | 1,553 | 1,567 | 1,535 | 1,553 | 314,000 |
| 2007/03/09 | 1,526 | 1,560 | 1,526 | 1,554 | 470,000 |
| 2007/03/08 | 1,479 | 1,518 | 1,473 | 1,512 | 442,000 |
| 2007/03/07 | 1,504 | 1,533 | 1,478 | 1,479 | 848,000 |
| 2007/03/06 | 1,495 | 1,509 | 1,485 | 1,500 | 513,000 |
| 2007/03/05 | 1,527 | 1,549 | 1,488 | 1,514 | 797,000 |
| 2007/03/02 | 1,556 | 1,556 | 1,525 | 1,527 | 359,000 |
| 2007/03/01 | 1,529 | 1,560 | 1,529 | 1,556 | 556,000 |
| 2007/02/28 | 1,478 | 1,540 | 1,478 | 1,540 | 676,000 |
| 2007/02/27 | 1,581 | 1,590 | 1,561 | 1,577 | 270,000 |
| 2007/02/26 | 1,606 | 1,614 | 1,584 | 1,593 | 547,000 |
| 2007/02/23 | 1,615 | 1,622 | 1,596 | 1,613 | 585,000 |
| 2007/02/22 | 1,594 | 1,616 | 1,590 | 1,599 | 862,000 |
| 2007/02/21 | 1,525 | 1,590 | 1,525 | 1,583 | 1,102,000 |
| 2007/02/20 | 1,534 | 1,543 | 1,518 | 1,541 | 460,000 |
| 2007/02/19 | 1,540 | 1,548 | 1,531 | 1,534 | 297,000 |
| 2007/02/16 | 1,535 | 1,537 | 1,511 | 1,531 | 300,000 |
| 2007/02/15 | 1,523 | 1,549 | 1,521 | 1,534 | 578,000 |
| 2007/02/14 | 1,520 | 1,533 | 1,515 | 1,523 | 371,000 |
| 2007/02/13 | 1,510 | 1,551 | 1,509 | 1,527 | 1,167,000 |
| 2007/02/09 | 1,445 | 1,517 | 1,442 | 1,499 | 1,101,000 |
| 2007/02/08 | 1,449 | 1,458 | 1,441 | 1,445 | 552,000 |
| 2007/02/07 | 1,413 | 1,457 | 1,413 | 1,441 | 662,000 |
| 2007/02/06 | 1,426 | 1,454 | 1,419 | 1,433 | 616,000 |
| 2007/02/05 | 1,465 | 1,479 | 1,426 | 1,437 | 1,332,000 |
| 2007/02/02 | 1,500 | 1,505 | 1,482 | 1,485 | 702,000 |
| 2007/02/01 | 1,474 | 1,510 | 1,466 | 1,505 | 1,244,000 |
| 2007/01/31 | 1,467 | 1,484 | 1,461 | 1,464 | 754,000 |
| 2007/01/30 | 1,466 | 1,494 | 1,465 | 1,475 | 1,435,000 |
| 2007/01/29 | 1,450 | 1,489 | 1,443 | 1,471 | 777,000 |
| 2007/01/26 | 1,432 | 1,453 | 1,428 | 1,450 | 1,291,000 |
| 2007/01/25 | 1,450 | 1,450 | 1,412 | 1,432 | 772,000 |
| 2007/01/24 | 1,446 | 1,455 | 1,430 | 1,437 | 992,000 |
| 2007/01/23 | 1,439 | 1,448 | 1,423 | 1,445 | 641,000 |
| 2007/01/22 | 1,425 | 1,445 | 1,410 | 1,440 | 1,318,000 |
| 2007/01/19 | 1,396 | 1,411 | 1,393 | 1,398 | 911,000 |
| 2007/01/18 | 1,379 | 1,425 | 1,379 | 1,418 | 1,688,000 |
| 2007/01/17 | 1,350 | 1,387 | 1,321 | 1,381 | 1,332,000 |
| 2007/01/16 | 1,382 | 1,410 | 1,381 | 1,392 | 2,307,000 |
| 2007/01/15 | 1,344 | 1,376 | 1,342 | 1,368 | 2,026,000 |
| 2007/01/12 | 1,300 | 1,325 | 1,290 | 1,318 | 2,254,000 |
| 2007/01/11 | 1,280 | 1,295 | 1,275 | 1,287 | 2,427,000 |
| 2007/01/10 | 1,269 | 1,269 | 1,251 | 1,255 | 2,432,000 |
| 2007/01/09 | 1,230 | 1,250 | 1,225 | 1,243 | 1,399,000 |
| 2007/01/05 | 1,230 | 1,230 | 1,212 | 1,224 | 545,000 |
| 2007/01/04 | 1,228 | 1,235 | 1,225 | 1,229 | 345,000 |