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 |
|---|---|---|---|---|---|
| 2008/12/30 | 997 | 1,000 | 981 | 1,000 | 193,000 |
| 2008/12/29 | 963 | 1,000 | 958 | 999 | 195,000 |
| 2008/12/26 | 964 | 979 | 955 | 974 | 174,000 |
| 2008/12/25 | 965 | 971 | 948 | 963 | 198,000 |
| 2008/12/24 | 974 | 974 | 927 | 930 | 261,000 |
| 2008/12/22 | 966 | 984 | 958 | 978 | 342,000 |
| 2008/12/19 | 978 | 988 | 950 | 956 | 394,000 |
| 2008/12/18 | 959 | 985 | 944 | 973 | 518,000 |
| 2008/12/17 | 932 | 959 | 917 | 959 | 440,000 |
| 2008/12/16 | 944 | 944 | 921 | 925 | 480,000 |
| 2008/12/15 | 962 | 979 | 958 | 973 | 401,000 |
| 2008/12/12 | 957 | 972 | 920 | 952 | 777,000 |
| 2008/12/11 | 910 | 959 | 888 | 956 | 593,000 |
| 2008/12/10 | 906 | 913 | 872 | 904 | 699,000 |
| 2008/12/09 | 897 | 908 | 882 | 896 | 559,000 |
| 2008/12/08 | 869 | 899 | 854 | 887 | 435,000 |
| 2008/12/05 | 875 | 875 | 850 | 860 | 714,000 |
| 2008/12/04 | 826 | 868 | 816 | 865 | 1,196,000 |
| 2008/12/03 | 808 | 828 | 803 | 827 | 752,000 |
| 2008/12/02 | 825 | 825 | 797 | 800 | 1,062,000 |
| 2008/12/01 | 898 | 909 | 865 | 885 | 354,000 |
| 2008/11/28 | 877 | 901 | 861 | 899 | 463,000 |
| 2008/11/27 | 874 | 887 | 863 | 880 | 432,000 |
| 2008/11/26 | 899 | 905 | 867 | 876 | 827,000 |
| 2008/11/25 | 983 | 983 | 888 | 919 | 1,091,000 |
| 2008/11/21 | 867 | 896 | 836 | 894 | 958,000 |
| 2008/11/20 | 928 | 928 | 880 | 907 | 592,000 |
| 2008/11/19 | 916 | 934 | 889 | 933 | 623,000 |
| 2008/11/18 | 895 | 939 | 880 | 915 | 494,000 |
| 2008/11/17 | 883 | 907 | 873 | 888 | 729,000 |
| 2008/11/14 | 975 | 992 | 906 | 929 | 584,000 |
| 2008/11/13 | 950 | 984 | 950 | 955 | 384,000 |
| 2008/11/12 | 990 | 1,009 | 952 | 982 | 578,000 |
| 2008/11/11 | 1,052 | 1,067 | 1,012 | 1,017 | 333,000 |
| 2008/11/10 | 1,060 | 1,090 | 1,030 | 1,050 | 479,000 |
| 2008/11/07 | 1,027 | 1,035 | 992 | 1,003 | 691,000 |
| 2008/11/06 | 1,040 | 1,072 | 1,040 | 1,067 | 483,000 |
| 2008/11/05 | 1,080 | 1,089 | 1,056 | 1,087 | 677,000 |
| 2008/11/04 | 971 | 1,010 | 971 | 1,000 | 562,000 |
| 2008/10/31 | 955 | 975 | 920 | 925 | 703,000 |
| 2008/10/30 | 916 | 975 | 896 | 963 | 873,000 |
| 2008/10/29 | 861 | 901 | 857 | 896 | 784,000 |
| 2008/10/28 | 764 | 850 | 736 | 831 | 889,000 |
| 2008/10/27 | 848 | 876 | 768 | 768 | 1,037,000 |
| 2008/10/24 | 948 | 954 | 863 | 868 | 561,000 |
| 2008/10/23 | 950 | 950 | 892 | 938 | 660,000 |
| 2008/10/22 | 1,018 | 1,024 | 952 | 960 | 926,000 |
| 2008/10/21 | 1,075 | 1,091 | 1,037 | 1,070 | 629,000 |
| 2008/10/20 | 1,030 | 1,045 | 1,001 | 1,043 | 536,000 |
| 2008/10/17 | 1,000 | 1,000 | 963 | 1,000 | 495,000 |
| 2008/10/16 | 939 | 980 | 892 | 945 | 1,095,000 |
| 2008/10/15 | 940 | 988 | 940 | 973 | 879,000 |
| 2008/10/14 | 940 | 940 | 923 | 940 | 738,000 |
| 2008/10/10 | 890 | 896 | 828 | 840 | 1,009,000 |
| 2008/10/09 | 906 | 958 | 894 | 928 | 856,000 |
| 2008/10/08 | 966 | 974 | 930 | 936 | 659,000 |
| 2008/10/07 | 990 | 1,021 | 938 | 996 | 1,038,000 |
| 2008/10/06 | 1,083 | 1,083 | 1,005 | 1,014 | 793,000 |
| 2008/10/03 | 1,152 | 1,153 | 1,094 | 1,096 | 1,066,000 |
| 2008/10/02 | 1,261 | 1,264 | 1,150 | 1,169 | 893,000 |
| 2008/10/01 | 1,266 | 1,284 | 1,238 | 1,270 | 904,000 |
| 2008/09/30 | 1,210 | 1,285 | 1,210 | 1,260 | 966,000 |
| 2008/09/29 | 1,258 | 1,292 | 1,249 | 1,272 | 508,000 |
| 2008/09/26 | 1,255 | 1,272 | 1,225 | 1,255 | 308,000 |
| 2008/09/25 | 1,261 | 1,261 | 1,227 | 1,249 | 406,000 |
| 2008/09/24 | 1,220 | 1,263 | 1,208 | 1,263 | 452,000 |
| 2008/09/22 | 1,239 | 1,239 | 1,179 | 1,219 | 702,000 |
| 2008/09/19 | 1,180 | 1,239 | 1,180 | 1,218 | 882,000 |
| 2008/09/18 | 1,111 | 1,177 | 1,108 | 1,169 | 623,000 |
| 2008/09/17 | 1,199 | 1,199 | 1,132 | 1,143 | 576,000 |
| 2008/09/16 | 1,109 | 1,165 | 1,108 | 1,163 | 490,000 |
| 2008/09/12 | 1,190 | 1,191 | 1,163 | 1,189 | 560,000 |
| 2008/09/11 | 1,186 | 1,187 | 1,155 | 1,155 | 522,000 |
| 2008/09/10 | 1,190 | 1,236 | 1,182 | 1,226 | 486,000 |
| 2008/09/09 | 1,238 | 1,240 | 1,205 | 1,228 | 641,000 |
| 2008/09/08 | 1,200 | 1,250 | 1,191 | 1,231 | 724,000 |
| 2008/09/05 | 1,164 | 1,172 | 1,150 | 1,161 | 611,000 |
| 2008/09/04 | 1,193 | 1,200 | 1,177 | 1,180 | 511,000 |
| 2008/09/03 | 1,193 | 1,212 | 1,188 | 1,199 | 376,000 |
| 2008/09/02 | 1,225 | 1,235 | 1,181 | 1,193 | 416,000 |
| 2008/09/01 | 1,244 | 1,251 | 1,217 | 1,219 | 364,000 |
| 2008/08/29 | 1,218 | 1,262 | 1,218 | 1,262 | 693,000 |
| 2008/08/28 | 1,215 | 1,215 | 1,173 | 1,198 | 266,000 |
| 2008/08/27 | 1,205 | 1,216 | 1,201 | 1,216 | 371,000 |
| 2008/08/26 | 1,227 | 1,235 | 1,201 | 1,222 | 208,000 |
| 2008/08/25 | 1,229 | 1,245 | 1,220 | 1,226 | 343,000 |
| 2008/08/22 | 1,233 | 1,244 | 1,206 | 1,210 | 435,000 |
| 2008/08/21 | 1,235 | 1,245 | 1,204 | 1,224 | 714,000 |
| 2008/08/20 | 1,229 | 1,250 | 1,221 | 1,235 | 562,000 |
| 2008/08/19 | 1,222 | 1,251 | 1,205 | 1,229 | 720,000 |
| 2008/08/18 | 1,231 | 1,245 | 1,219 | 1,232 | 692,000 |
| 2008/08/15 | 1,226 | 1,254 | 1,222 | 1,234 | 896,000 |
| 2008/08/14 | 1,258 | 1,278 | 1,222 | 1,224 | 793,000 |
| 2008/08/13 | 1,325 | 1,334 | 1,282 | 1,298 | 465,000 |
| 2008/08/12 | 1,342 | 1,348 | 1,329 | 1,335 | 408,000 |
| 2008/08/11 | 1,351 | 1,358 | 1,331 | 1,342 | 708,000 |
| 2008/08/08 | 1,363 | 1,370 | 1,350 | 1,359 | 356,000 |
| 2008/08/07 | 1,405 | 1,405 | 1,351 | 1,362 | 399,000 |
| 2008/08/06 | 1,412 | 1,415 | 1,387 | 1,404 | 335,000 |
| 2008/08/05 | 1,376 | 1,391 | 1,367 | 1,376 | 790,000 |
| 2008/08/04 | 1,432 | 1,433 | 1,387 | 1,389 | 575,000 |
| 2008/08/01 | 1,450 | 1,468 | 1,409 | 1,418 | 560,000 |
| 2008/07/31 | 1,414 | 1,452 | 1,409 | 1,452 | 886,000 |
| 2008/07/30 | 1,393 | 1,402 | 1,377 | 1,401 | 700,000 |
| 2008/07/29 | 1,393 | 1,399 | 1,375 | 1,395 | 485,000 |
| 2008/07/28 | 1,432 | 1,440 | 1,398 | 1,413 | 400,000 |
| 2008/07/25 | 1,457 | 1,466 | 1,431 | 1,436 | 433,000 |
| 2008/07/24 | 1,444 | 1,488 | 1,444 | 1,485 | 982,000 |
| 2008/07/23 | 1,438 | 1,472 | 1,420 | 1,424 | 875,000 |
| 2008/07/22 | 1,367 | 1,410 | 1,362 | 1,408 | 1,100,000 |
| 2008/07/18 | 1,397 | 1,419 | 1,360 | 1,367 | 962,000 |
| 2008/07/17 | 1,399 | 1,410 | 1,368 | 1,387 | 743,000 |
| 2008/07/16 | 1,381 | 1,406 | 1,361 | 1,371 | 677,000 |
| 2008/07/15 | 1,408 | 1,413 | 1,370 | 1,379 | 781,000 |
| 2008/07/14 | 1,400 | 1,444 | 1,400 | 1,411 | 916,000 |
| 2008/07/11 | 1,390 | 1,403 | 1,369 | 1,383 | 909,000 |
| 2008/07/10 | 1,396 | 1,404 | 1,352 | 1,369 | 983,000 |
| 2008/07/09 | 1,411 | 1,440 | 1,382 | 1,385 | 773,000 |
| 2008/07/08 | 1,446 | 1,454 | 1,380 | 1,396 | 907,000 |
| 2008/07/07 | 1,425 | 1,446 | 1,406 | 1,441 | 717,000 |
| 2008/07/04 | 1,445 | 1,448 | 1,412 | 1,427 | 414,000 |
| 2008/07/03 | 1,461 | 1,461 | 1,423 | 1,445 | 657,000 |
| 2008/07/02 | 1,476 | 1,482 | 1,457 | 1,462 | 935,000 |
| 2008/07/01 | 1,466 | 1,500 | 1,438 | 1,456 | 594,000 |
| 2008/06/30 | 1,457 | 1,476 | 1,439 | 1,470 | 633,000 |
| 2008/06/27 | 1,416 | 1,456 | 1,416 | 1,452 | 632,000 |
| 2008/06/26 | 1,479 | 1,497 | 1,453 | 1,475 | 564,000 |
| 2008/06/25 | 1,416 | 1,468 | 1,416 | 1,459 | 682,000 |
| 2008/06/24 | 1,436 | 1,443 | 1,416 | 1,436 | 540,000 |
| 2008/06/23 | 1,435 | 1,447 | 1,415 | 1,441 | 748,000 |
| 2008/06/20 | 1,520 | 1,520 | 1,476 | 1,484 | 499,000 |
| 2008/06/19 | 1,541 | 1,548 | 1,475 | 1,496 | 665,000 |
| 2008/06/18 | 1,520 | 1,546 | 1,519 | 1,534 | 915,000 |
| 2008/06/17 | 1,471 | 1,523 | 1,466 | 1,511 | 1,551,000 |
| 2008/06/16 | 1,474 | 1,480 | 1,432 | 1,454 | 1,663,000 |
| 2008/06/13 | 1,485 | 1,504 | 1,468 | 1,494 | 1,205,000 |
| 2008/06/12 | 1,510 | 1,526 | 1,483 | 1,494 | 1,428,000 |
| 2008/06/11 | 1,569 | 1,573 | 1,509 | 1,520 | 1,384,000 |
| 2008/06/10 | 1,575 | 1,580 | 1,553 | 1,568 | 1,060,000 |
| 2008/06/09 | 1,565 | 1,589 | 1,543 | 1,545 | 1,363,000 |
| 2008/06/06 | 1,670 | 1,680 | 1,586 | 1,595 | 1,815,000 |
| 2008/06/05 | 1,620 | 1,662 | 1,620 | 1,655 | 1,741,000 |
| 2008/06/04 | 1,580 | 1,636 | 1,560 | 1,598 | 1,355,000 |
| 2008/06/03 | 1,569 | 1,575 | 1,542 | 1,566 | 1,206,000 |
| 2008/06/02 | 1,518 | 1,582 | 1,508 | 1,574 | 1,388,000 |
| 2008/05/30 | 1,550 | 1,572 | 1,500 | 1,538 | 7,117,000 |
| 2008/05/29 | 1,518 | 1,554 | 1,517 | 1,541 | 1,671,000 |
| 2008/05/28 | 1,508 | 1,516 | 1,491 | 1,515 | 1,513,000 |
| 2008/05/27 | 1,479 | 1,513 | 1,479 | 1,513 | 1,141,000 |
| 2008/05/26 | 1,488 | 1,491 | 1,461 | 1,462 | 879,000 |
| 2008/05/23 | 1,490 | 1,504 | 1,476 | 1,490 | 1,483,000 |
| 2008/05/22 | 1,475 | 1,479 | 1,446 | 1,473 | 852,000 |
| 2008/05/21 | 1,472 | 1,496 | 1,460 | 1,482 | 1,343,000 |
| 2008/05/20 | 1,432 | 1,488 | 1,432 | 1,477 | 980,000 |
| 2008/05/19 | 1,475 | 1,475 | 1,425 | 1,443 | 1,144,000 |
| 2008/05/16 | 1,450 | 1,507 | 1,444 | 1,454 | 1,344,000 |
| 2008/05/15 | 1,436 | 1,444 | 1,428 | 1,429 | 816,000 |
| 2008/05/14 | 1,372 | 1,423 | 1,372 | 1,416 | 1,083,000 |
| 2008/05/13 | 1,350 | 1,396 | 1,348 | 1,387 | 826,000 |
| 2008/05/12 | 1,348 | 1,362 | 1,333 | 1,348 | 608,000 |
| 2008/05/09 | 1,375 | 1,381 | 1,351 | 1,368 | 1,381,000 |
| 2008/05/08 | 1,375 | 1,375 | 1,365 | 1,370 | 1,274,000 |
| 2008/05/07 | 1,350 | 1,405 | 1,348 | 1,377 | 2,042,000 |
| 2008/05/02 | 1,320 | 1,337 | 1,296 | 1,337 | 813,000 |
| 2008/05/01 | 1,307 | 1,327 | 1,300 | 1,308 | 804,000 |
| 2008/04/30 | 1,306 | 1,336 | 1,289 | 1,319 | 650,000 |
| 2008/04/28 | 1,267 | 1,310 | 1,255 | 1,308 | 695,000 |
| 2008/04/25 | 1,223 | 1,255 | 1,218 | 1,247 | 988,000 |
| 2008/04/24 | 1,206 | 1,218 | 1,186 | 1,204 | 872,000 |
| 2008/04/23 | 1,194 | 1,228 | 1,194 | 1,217 | 1,019,000 |
| 2008/04/22 | 1,265 | 1,265 | 1,206 | 1,228 | 898,000 |
| 2008/04/21 | 1,277 | 1,288 | 1,254 | 1,271 | 1,214,000 |
| 2008/04/18 | 1,283 | 1,284 | 1,254 | 1,266 | 785,000 |
| 2008/04/17 | 1,250 | 1,277 | 1,243 | 1,263 | 864,000 |
| 2008/04/16 | 1,180 | 1,223 | 1,171 | 1,215 | 670,000 |
| 2008/04/15 | 1,172 | 1,198 | 1,158 | 1,191 | 1,152,000 |
| 2008/04/14 | 1,163 | 1,178 | 1,149 | 1,178 | 787,000 |
| 2008/04/11 | 1,177 | 1,221 | 1,175 | 1,203 | 829,000 |
| 2008/04/10 | 1,213 | 1,213 | 1,173 | 1,176 | 635,000 |
| 2008/04/09 | 1,222 | 1,232 | 1,185 | 1,222 | 1,241,000 |
| 2008/04/08 | 1,254 | 1,266 | 1,222 | 1,224 | 406,000 |
| 2008/04/07 | 1,238 | 1,265 | 1,223 | 1,254 | 653,000 |
| 2008/04/04 | 1,246 | 1,250 | 1,229 | 1,243 | 767,000 |
| 2008/04/03 | 1,234 | 1,245 | 1,218 | 1,245 | 681,000 |
| 2008/04/02 | 1,224 | 1,235 | 1,212 | 1,234 | 787,000 |
| 2008/04/01 | 1,144 | 1,168 | 1,123 | 1,161 | 657,000 |
| 2008/03/31 | 1,161 | 1,166 | 1,113 | 1,129 | 718,000 |
| 2008/03/28 | 1,185 | 1,196 | 1,164 | 1,179 | 671,000 |
| 2008/03/27 | 1,184 | 1,206 | 1,178 | 1,192 | 886,000 |
| 2008/03/26 | 1,193 | 1,201 | 1,168 | 1,193 | 868,000 |
| 2008/03/25 | 1,173 | 1,199 | 1,160 | 1,193 | 1,635,000 |
| 2008/03/24 | 1,111 | 1,153 | 1,111 | 1,140 | 820,000 |
| 2008/03/21 | 1,089 | 1,121 | 1,089 | 1,116 | 710,000 |
| 2008/03/19 | 1,100 | 1,110 | 1,072 | 1,088 | 924,000 |
| 2008/03/18 | 1,025 | 1,078 | 1,025 | 1,071 | 851,000 |
| 2008/03/17 | 1,021 | 1,045 | 1,011 | 1,031 | 922,000 |
| 2008/03/14 | 1,104 | 1,107 | 1,058 | 1,066 | 869,000 |
| 2008/03/13 | 1,112 | 1,116 | 1,089 | 1,104 | 934,000 |
| 2008/03/12 | 1,115 | 1,130 | 1,103 | 1,111 | 1,086,000 |
| 2008/03/11 | 1,086 | 1,095 | 1,029 | 1,077 | 1,370,000 |
| 2008/03/10 | 1,071 | 1,136 | 1,071 | 1,126 | 1,865,000 |
| 2008/03/07 | 1,094 | 1,117 | 1,084 | 1,091 | 1,764,000 |
| 2008/03/06 | 1,106 | 1,131 | 1,094 | 1,114 | 1,522,000 |
| 2008/03/05 | 1,115 | 1,138 | 1,094 | 1,109 | 1,518,000 |
| 2008/03/04 | 1,135 | 1,135 | 1,103 | 1,110 | 1,341,000 |
| 2008/03/03 | 1,139 | 1,144 | 1,125 | 1,127 | 858,000 |
| 2008/02/29 | 1,155 | 1,183 | 1,150 | 1,167 | 1,283,000 |
| 2008/02/28 | 1,178 | 1,190 | 1,158 | 1,173 | 1,164,000 |
| 2008/02/27 | 1,194 | 1,214 | 1,184 | 1,194 | 1,056,000 |
| 2008/02/26 | 1,189 | 1,189 | 1,154 | 1,155 | 1,065,000 |
| 2008/02/25 | 1,138 | 1,178 | 1,138 | 1,167 | 1,240,000 |
| 2008/02/22 | 1,177 | 1,183 | 1,131 | 1,151 | 1,222,000 |
| 2008/02/21 | 1,165 | 1,197 | 1,165 | 1,183 | 1,134,000 |
| 2008/02/20 | 1,218 | 1,218 | 1,138 | 1,150 | 1,363,000 |
| 2008/02/19 | 1,238 | 1,250 | 1,206 | 1,217 | 695,000 |
| 2008/02/18 | 1,249 | 1,281 | 1,221 | 1,228 | 1,071,000 |
| 2008/02/15 | 1,271 | 1,287 | 1,233 | 1,264 | 842,000 |
| 2008/02/14 | 1,307 | 1,308 | 1,277 | 1,291 | 770,000 |
| 2008/02/13 | 1,319 | 1,330 | 1,260 | 1,270 | 849,000 |
| 2008/02/12 | 1,360 | 1,361 | 1,304 | 1,318 | 928,000 |
| 2008/02/08 | 1,367 | 1,400 | 1,348 | 1,391 | 712,000 |
| 2008/02/07 | 1,346 | 1,361 | 1,304 | 1,347 | 875,000 |
| 2008/02/06 | 1,360 | 1,391 | 1,360 | 1,362 | 476,000 |
| 2008/02/05 | 1,421 | 1,421 | 1,388 | 1,408 | 371,000 |
| 2008/02/04 | 1,420 | 1,436 | 1,417 | 1,431 | 407,000 |
| 2008/02/01 | 1,401 | 1,419 | 1,376 | 1,417 | 455,000 |
| 2008/01/31 | 1,368 | 1,420 | 1,353 | 1,416 | 791,000 |
| 2008/01/30 | 1,376 | 1,405 | 1,349 | 1,376 | 646,000 |
| 2008/01/29 | 1,392 | 1,403 | 1,375 | 1,394 | 735,000 |
| 2008/01/28 | 1,400 | 1,410 | 1,365 | 1,377 | 435,000 |
| 2008/01/25 | 1,400 | 1,428 | 1,384 | 1,417 | 1,222,000 |
| 2008/01/24 | 1,364 | 1,423 | 1,355 | 1,394 | 1,820,000 |
| 2008/01/23 | 1,260 | 1,285 | 1,244 | 1,264 | 778,000 |
| 2008/01/22 | 1,269 | 1,280 | 1,231 | 1,240 | 659,000 |
| 2008/01/21 | 1,271 | 1,295 | 1,258 | 1,274 | 412,000 |
| 2008/01/18 | 1,250 | 1,297 | 1,238 | 1,291 | 493,000 |
| 2008/01/17 | 1,260 | 1,287 | 1,238 | 1,281 | 561,000 |
| 2008/01/16 | 1,260 | 1,286 | 1,234 | 1,251 | 756,000 |
| 2008/01/15 | 1,333 | 1,340 | 1,273 | 1,288 | 596,000 |
| 2008/01/11 | 1,358 | 1,358 | 1,290 | 1,313 | 775,000 |
| 2008/01/10 | 1,365 | 1,372 | 1,351 | 1,360 | 939,000 |
| 2008/01/09 | 1,287 | 1,365 | 1,282 | 1,357 | 1,088,000 |
| 2008/01/08 | 1,238 | 1,289 | 1,222 | 1,286 | 889,000 |
| 2008/01/07 | 1,231 | 1,254 | 1,218 | 1,239 | 574,000 |
| 2008/01/04 | 1,282 | 1,283 | 1,244 | 1,251 | 514,000 |