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 |
|---|---|---|---|---|---|
| 2009/12/30 | 880 | 882 | 860 | 862 | 282,000 |
| 2009/12/29 | 881 | 885 | 871 | 875 | 277,000 |
| 2009/12/28 | 890 | 890 | 878 | 880 | 242,000 |
| 2009/12/25 | 885 | 895 | 882 | 887 | 258,000 |
| 2009/12/24 | 896 | 896 | 868 | 874 | 512,000 |
| 2009/12/22 | 890 | 893 | 884 | 886 | 296,000 |
| 2009/12/21 | 916 | 916 | 890 | 890 | 242,000 |
| 2009/12/18 | 908 | 917 | 895 | 906 | 323,000 |
| 2009/12/17 | 900 | 921 | 890 | 905 | 748,000 |
| 2009/12/16 | 916 | 933 | 882 | 898 | 885,000 |
| 2009/12/15 | 885 | 890 | 873 | 882 | 371,000 |
| 2009/12/14 | 911 | 911 | 870 | 884 | 650,000 |
| 2009/12/11 | 926 | 928 | 912 | 921 | 668,000 |
| 2009/12/10 | 948 | 955 | 922 | 928 | 998,000 |
| 2009/12/09 | 919 | 943 | 919 | 938 | 474,000 |
| 2009/12/08 | 923 | 945 | 923 | 929 | 354,000 |
| 2009/12/07 | 950 | 961 | 927 | 935 | 438,000 |
| 2009/12/04 | 945 | 945 | 933 | 943 | 378,000 |
| 2009/12/03 | 907 | 944 | 903 | 944 | 554,000 |
| 2009/12/02 | 909 | 917 | 893 | 906 | 318,000 |
| 2009/12/01 | 902 | 928 | 891 | 928 | 617,000 |
| 2009/11/30 | 873 | 905 | 873 | 905 | 757,000 |
| 2009/11/27 | 878 | 895 | 872 | 879 | 489,000 |
| 2009/11/26 | 873 | 884 | 864 | 880 | 590,000 |
| 2009/11/25 | 905 | 913 | 881 | 893 | 507,000 |
| 2009/11/24 | 906 | 909 | 874 | 885 | 468,000 |
| 2009/11/20 | 892 | 914 | 885 | 914 | 588,000 |
| 2009/11/19 | 922 | 922 | 899 | 908 | 534,000 |
| 2009/11/18 | 917 | 937 | 914 | 921 | 614,000 |
| 2009/11/17 | 912 | 928 | 902 | 927 | 756,000 |
| 2009/11/16 | 886 | 942 | 886 | 927 | 1,556,000 |
| 2009/11/13 | 838 | 895 | 838 | 882 | 887,000 |
| 2009/11/12 | 838 | 838 | 826 | 835 | 476,000 |
| 2009/11/11 | 847 | 850 | 837 | 841 | 427,000 |
| 2009/11/10 | 875 | 876 | 848 | 852 | 501,000 |
| 2009/11/09 | 877 | 877 | 863 | 865 | 219,000 |
| 2009/11/06 | 894 | 894 | 864 | 875 | 410,000 |
| 2009/11/05 | 870 | 881 | 866 | 880 | 354,000 |
| 2009/11/04 | 873 | 873 | 858 | 867 | 529,000 |
| 2009/11/02 | 874 | 885 | 865 | 883 | 340,000 |
| 2009/10/30 | 895 | 897 | 865 | 875 | 740,000 |
| 2009/10/29 | 860 | 883 | 855 | 871 | 866,000 |
| 2009/10/28 | 870 | 880 | 867 | 870 | 342,000 |
| 2009/10/27 | 900 | 900 | 871 | 876 | 493,000 |
| 2009/10/26 | 892 | 906 | 874 | 903 | 512,000 |
| 2009/10/23 | 916 | 917 | 879 | 882 | 582,000 |
| 2009/10/22 | 924 | 924 | 892 | 906 | 520,000 |
| 2009/10/21 | 902 | 941 | 892 | 932 | 720,000 |
| 2009/10/20 | 918 | 918 | 899 | 910 | 434,000 |
| 2009/10/19 | 888 | 902 | 877 | 900 | 438,000 |
| 2009/10/16 | 899 | 899 | 879 | 889 | 322,000 |
| 2009/10/15 | 897 | 907 | 893 | 899 | 373,000 |
| 2009/10/14 | 889 | 890 | 871 | 887 | 513,000 |
| 2009/10/13 | 913 | 920 | 883 | 888 | 454,000 |
| 2009/10/09 | 911 | 917 | 897 | 910 | 383,000 |
| 2009/10/08 | 910 | 916 | 899 | 911 | 451,000 |
| 2009/10/07 | 889 | 910 | 882 | 905 | 524,000 |
| 2009/10/06 | 873 | 880 | 856 | 880 | 788,000 |
| 2009/10/05 | 861 | 887 | 858 | 872 | 692,000 |
| 2009/10/02 | 862 | 869 | 846 | 860 | 1,173,000 |
| 2009/10/01 | 911 | 920 | 875 | 884 | 1,128,000 |
| 2009/09/30 | 929 | 943 | 922 | 931 | 575,000 |
| 2009/09/29 | 952 | 958 | 921 | 931 | 646,000 |
| 2009/09/28 | 922 | 964 | 910 | 951 | 585,000 |
| 2009/09/25 | 970 | 973 | 930 | 946 | 534,000 |
| 2009/09/24 | 946 | 987 | 945 | 969 | 887,000 |
| 2009/09/18 | 959 | 972 | 918 | 951 | 878,000 |
| 2009/09/17 | 973 | 980 | 957 | 969 | 561,000 |
| 2009/09/16 | 1,003 | 1,007 | 975 | 975 | 566,000 |
| 2009/09/15 | 1,015 | 1,022 | 1,001 | 1,003 | 357,000 |
| 2009/09/14 | 1,018 | 1,029 | 1,001 | 1,012 | 467,000 |
| 2009/09/11 | 1,040 | 1,045 | 1,017 | 1,028 | 714,000 |
| 2009/09/10 | 1,028 | 1,051 | 1,023 | 1,040 | 616,000 |
| 2009/09/09 | 1,030 | 1,041 | 1,011 | 1,015 | 720,000 |
| 2009/09/08 | 1,006 | 1,033 | 1,001 | 1,030 | 703,000 |
| 2009/09/07 | 1,029 | 1,031 | 1,000 | 1,004 | 642,000 |
| 2009/09/04 | 1,046 | 1,047 | 1,022 | 1,028 | 745,000 |
| 2009/09/03 | 1,056 | 1,065 | 1,050 | 1,053 | 558,000 |
| 2009/09/02 | 1,049 | 1,059 | 1,035 | 1,056 | 642,000 |
| 2009/09/01 | 1,064 | 1,075 | 1,058 | 1,065 | 269,000 |
| 2009/08/31 | 1,100 | 1,108 | 1,053 | 1,069 | 638,000 |
| 2009/08/28 | 1,094 | 1,094 | 1,078 | 1,094 | 427,000 |
| 2009/08/27 | 1,090 | 1,097 | 1,070 | 1,089 | 473,000 |
| 2009/08/26 | 1,082 | 1,100 | 1,079 | 1,091 | 648,000 |
| 2009/08/25 | 1,054 | 1,082 | 1,042 | 1,080 | 986,000 |
| 2009/08/24 | 1,067 | 1,075 | 1,050 | 1,054 | 586,000 |
| 2009/08/21 | 1,057 | 1,063 | 1,039 | 1,047 | 748,000 |
| 2009/08/20 | 1,068 | 1,077 | 1,045 | 1,073 | 484,000 |
| 2009/08/19 | 1,088 | 1,088 | 1,057 | 1,063 | 477,000 |
| 2009/08/18 | 1,055 | 1,087 | 1,055 | 1,077 | 610,000 |
| 2009/08/17 | 1,097 | 1,099 | 1,065 | 1,065 | 860,000 |
| 2009/08/14 | 1,100 | 1,110 | 1,087 | 1,102 | 710,000 |
| 2009/08/13 | 1,125 | 1,128 | 1,103 | 1,108 | 816,000 |
| 2009/08/12 | 1,141 | 1,149 | 1,111 | 1,118 | 961,000 |
| 2009/08/11 | 1,160 | 1,168 | 1,140 | 1,144 | 1,870,000 |
| 2009/08/10 | 1,253 | 1,271 | 1,160 | 1,171 | 2,875,000 |
| 2009/08/07 | 1,317 | 1,320 | 1,290 | 1,313 | 455,000 |
| 2009/08/06 | 1,350 | 1,350 | 1,312 | 1,330 | 380,000 |
| 2009/08/05 | 1,343 | 1,374 | 1,337 | 1,337 | 587,000 |
| 2009/08/04 | 1,332 | 1,363 | 1,332 | 1,362 | 485,000 |
| 2009/08/03 | 1,304 | 1,326 | 1,292 | 1,317 | 436,000 |
| 2009/07/31 | 1,290 | 1,304 | 1,284 | 1,295 | 735,000 |
| 2009/07/30 | 1,275 | 1,290 | 1,264 | 1,285 | 501,000 |
| 2009/07/29 | 1,264 | 1,279 | 1,262 | 1,279 | 326,000 |
| 2009/07/28 | 1,270 | 1,275 | 1,255 | 1,274 | 211,000 |
| 2009/07/27 | 1,275 | 1,280 | 1,266 | 1,275 | 329,000 |
| 2009/07/24 | 1,290 | 1,290 | 1,261 | 1,272 | 458,000 |
| 2009/07/23 | 1,254 | 1,271 | 1,254 | 1,262 | 391,000 |
| 2009/07/22 | 1,263 | 1,264 | 1,250 | 1,252 | 305,000 |
| 2009/07/21 | 1,237 | 1,265 | 1,229 | 1,259 | 677,000 |
| 2009/07/17 | 1,199 | 1,218 | 1,189 | 1,209 | 315,000 |
| 2009/07/16 | 1,212 | 1,230 | 1,198 | 1,202 | 423,000 |
| 2009/07/15 | 1,200 | 1,230 | 1,185 | 1,201 | 447,000 |
| 2009/07/14 | 1,241 | 1,241 | 1,190 | 1,199 | 465,000 |
| 2009/07/13 | 1,238 | 1,253 | 1,214 | 1,221 | 364,000 |
| 2009/07/10 | 1,236 | 1,252 | 1,221 | 1,239 | 394,000 |
| 2009/07/09 | 1,244 | 1,246 | 1,218 | 1,225 | 503,000 |
| 2009/07/08 | 1,243 | 1,276 | 1,243 | 1,263 | 563,000 |
| 2009/07/07 | 1,258 | 1,284 | 1,258 | 1,270 | 346,000 |
| 2009/07/06 | 1,226 | 1,258 | 1,226 | 1,249 | 388,000 |
| 2009/07/03 | 1,251 | 1,261 | 1,235 | 1,244 | 478,000 |
| 2009/07/02 | 1,282 | 1,287 | 1,268 | 1,271 | 322,000 |
| 2009/07/01 | 1,271 | 1,305 | 1,266 | 1,281 | 505,000 |
| 2009/06/30 | 1,279 | 1,284 | 1,261 | 1,273 | 559,000 |
| 2009/06/29 | 1,292 | 1,298 | 1,256 | 1,262 | 605,000 |
| 2009/06/26 | 1,274 | 1,298 | 1,274 | 1,293 | 450,000 |
| 2009/06/25 | 1,262 | 1,300 | 1,257 | 1,277 | 506,000 |
| 2009/06/24 | 1,268 | 1,285 | 1,255 | 1,258 | 470,000 |
| 2009/06/23 | 1,274 | 1,292 | 1,248 | 1,288 | 739,000 |
| 2009/06/22 | 1,285 | 1,298 | 1,279 | 1,284 | 414,000 |
| 2009/06/19 | 1,277 | 1,278 | 1,251 | 1,275 | 703,000 |
| 2009/06/18 | 1,252 | 1,257 | 1,233 | 1,247 | 471,000 |
| 2009/06/17 | 1,250 | 1,280 | 1,232 | 1,264 | 751,000 |
| 2009/06/16 | 1,299 | 1,299 | 1,250 | 1,256 | 671,000 |
| 2009/06/15 | 1,329 | 1,342 | 1,291 | 1,310 | 677,000 |
| 2009/06/12 | 1,310 | 1,330 | 1,296 | 1,323 | 715,000 |
| 2009/06/11 | 1,298 | 1,326 | 1,291 | 1,303 | 901,000 |
| 2009/06/10 | 1,250 | 1,317 | 1,247 | 1,284 | 1,000,000 |
| 2009/06/09 | 1,239 | 1,248 | 1,226 | 1,235 | 555,000 |
| 2009/06/08 | 1,219 | 1,247 | 1,205 | 1,230 | 612,000 |
| 2009/06/05 | 1,220 | 1,220 | 1,204 | 1,217 | 445,000 |
| 2009/06/04 | 1,203 | 1,234 | 1,189 | 1,192 | 457,000 |
| 2009/06/03 | 1,223 | 1,234 | 1,213 | 1,218 | 387,000 |
| 2009/06/02 | 1,235 | 1,235 | 1,201 | 1,207 | 508,000 |
| 2009/06/01 | 1,184 | 1,228 | 1,180 | 1,219 | 1,047,000 |
| 2009/05/29 | 1,185 | 1,189 | 1,169 | 1,178 | 669,000 |
| 2009/05/28 | 1,183 | 1,192 | 1,164 | 1,164 | 584,000 |
| 2009/05/27 | 1,150 | 1,195 | 1,143 | 1,189 | 882,000 |
| 2009/05/26 | 1,150 | 1,150 | 1,126 | 1,140 | 650,000 |
| 2009/05/25 | 1,128 | 1,150 | 1,126 | 1,149 | 780,000 |
| 2009/05/22 | 1,097 | 1,113 | 1,089 | 1,101 | 1,158,000 |
| 2009/05/21 | 1,072 | 1,127 | 1,060 | 1,115 | 1,600,000 |
| 2009/05/20 | 1,011 | 1,082 | 1,011 | 1,082 | 1,657,000 |
| 2009/05/19 | 987 | 997 | 972 | 992 | 1,312,000 |
| 2009/05/18 | 952 | 988 | 946 | 971 | 2,305,000 |
| 2009/05/15 | 897 | 927 | 890 | 921 | 838,000 |
| 2009/05/14 | 921 | 922 | 892 | 892 | 538,000 |
| 2009/05/13 | 947 | 947 | 927 | 931 | 369,000 |
| 2009/05/12 | 948 | 956 | 946 | 946 | 397,000 |
| 2009/05/11 | 959 | 974 | 956 | 966 | 580,000 |
| 2009/05/08 | 936 | 958 | 930 | 958 | 922,000 |
| 2009/05/07 | 942 | 949 | 919 | 933 | 975,000 |
| 2009/05/01 | 954 | 954 | 929 | 930 | 297,000 |
| 2009/04/30 | 949 | 968 | 940 | 949 | 695,000 |
| 2009/04/28 | 927 | 945 | 923 | 934 | 624,000 |
| 2009/04/27 | 937 | 947 | 913 | 929 | 529,000 |
| 2009/04/24 | 940 | 955 | 926 | 935 | 660,000 |
| 2009/04/23 | 964 | 965 | 940 | 949 | 603,000 |
| 2009/04/22 | 964 | 969 | 953 | 963 | 438,000 |
| 2009/04/21 | 960 | 961 | 920 | 949 | 681,000 |
| 2009/04/20 | 945 | 967 | 945 | 965 | 368,000 |
| 2009/04/17 | 970 | 970 | 944 | 947 | 305,000 |
| 2009/04/16 | 968 | 988 | 959 | 960 | 376,000 |
| 2009/04/15 | 959 | 969 | 941 | 962 | 355,000 |
| 2009/04/14 | 967 | 968 | 931 | 953 | 362,000 |
| 2009/04/13 | 965 | 981 | 965 | 974 | 188,000 |
| 2009/04/10 | 970 | 970 | 942 | 965 | 269,000 |
| 2009/04/09 | 927 | 975 | 927 | 960 | 560,000 |
| 2009/04/08 | 922 | 939 | 920 | 930 | 592,000 |
| 2009/04/07 | 940 | 963 | 925 | 952 | 409,000 |
| 2009/04/06 | 985 | 985 | 935 | 945 | 291,000 |
| 2009/04/03 | 985 | 999 | 970 | 984 | 588,000 |
| 2009/04/02 | 993 | 994 | 970 | 984 | 508,000 |
| 2009/04/01 | 928 | 972 | 927 | 963 | 633,000 |
| 2009/03/31 | 980 | 980 | 908 | 927 | 697,000 |
| 2009/03/30 | 1,007 | 1,023 | 977 | 979 | 629,000 |
| 2009/03/27 | 993 | 1,034 | 992 | 1,006 | 633,000 |
| 2009/03/26 | 979 | 991 | 969 | 987 | 524,000 |
| 2009/03/25 | 955 | 967 | 930 | 967 | 806,000 |
| 2009/03/24 | 970 | 975 | 914 | 926 | 1,011,000 |
| 2009/03/23 | 946 | 964 | 924 | 963 | 617,000 |
| 2009/03/19 | 934 | 945 | 924 | 936 | 665,000 |
| 2009/03/18 | 894 | 912 | 886 | 905 | 668,000 |
| 2009/03/17 | 868 | 884 | 852 | 875 | 511,000 |
| 2009/03/16 | 860 | 885 | 859 | 868 | 445,000 |
| 2009/03/13 | 824 | 846 | 814 | 843 | 719,000 |
| 2009/03/12 | 846 | 851 | 819 | 824 | 559,000 |
| 2009/03/11 | 863 | 863 | 851 | 853 | 418,000 |
| 2009/03/10 | 831 | 840 | 811 | 823 | 523,000 |
| 2009/03/09 | 849 | 849 | 833 | 839 | 465,000 |
| 2009/03/06 | 835 | 840 | 823 | 829 | 299,000 |
| 2009/03/05 | 835 | 856 | 830 | 845 | 593,000 |
| 2009/03/04 | 842 | 845 | 831 | 841 | 386,000 |
| 2009/03/03 | 831 | 856 | 827 | 847 | 488,000 |
| 2009/03/02 | 860 | 860 | 841 | 851 | 444,000 |
| 2009/02/27 | 868 | 875 | 856 | 862 | 701,000 |
| 2009/02/26 | 862 | 865 | 845 | 853 | 673,000 |
| 2009/02/25 | 879 | 889 | 843 | 862 | 1,190,000 |
| 2009/02/24 | 867 | 874 | 860 | 869 | 875,000 |
| 2009/02/23 | 874 | 878 | 858 | 876 | 705,000 |
| 2009/02/20 | 902 | 909 | 878 | 885 | 421,000 |
| 2009/02/19 | 912 | 922 | 900 | 908 | 435,000 |
| 2009/02/18 | 918 | 924 | 904 | 910 | 454,000 |
| 2009/02/17 | 905 | 928 | 902 | 918 | 720,000 |
| 2009/02/16 | 928 | 934 | 899 | 924 | 704,000 |
| 2009/02/13 | 945 | 948 | 913 | 921 | 652,000 |
| 2009/02/12 | 993 | 993 | 938 | 944 | 1,114,000 |
| 2009/02/10 | 981 | 998 | 975 | 997 | 960,000 |
| 2009/02/09 | 983 | 988 | 947 | 951 | 613,000 |
| 2009/02/06 | 975 | 989 | 965 | 973 | 369,000 |
| 2009/02/05 | 955 | 981 | 944 | 958 | 846,000 |
| 2009/02/04 | 960 | 970 | 940 | 954 | 971,000 |
| 2009/02/03 | 993 | 997 | 945 | 950 | 1,017,000 |
| 2009/02/02 | 980 | 1,001 | 958 | 1,000 | 611,000 |
| 2009/01/30 | 988 | 1,010 | 964 | 1,010 | 521,000 |
| 2009/01/29 | 993 | 998 | 975 | 998 | 339,000 |
| 2009/01/28 | 995 | 995 | 960 | 975 | 426,000 |
| 2009/01/27 | 944 | 1,000 | 930 | 994 | 486,000 |
| 2009/01/26 | 925 | 958 | 925 | 942 | 236,000 |
| 2009/01/23 | 910 | 929 | 902 | 915 | 616,000 |
| 2009/01/22 | 976 | 982 | 936 | 951 | 533,000 |
| 2009/01/21 | 965 | 994 | 960 | 975 | 449,000 |
| 2009/01/20 | 972 | 988 | 964 | 985 | 426,000 |
| 2009/01/19 | 986 | 986 | 969 | 971 | 338,000 |
| 2009/01/16 | 974 | 985 | 969 | 985 | 256,000 |
| 2009/01/15 | 925 | 955 | 924 | 947 | 343,000 |
| 2009/01/14 | 934 | 960 | 931 | 945 | 374,000 |
| 2009/01/13 | 954 | 957 | 927 | 933 | 391,000 |
| 2009/01/09 | 1,003 | 1,012 | 991 | 997 | 235,000 |
| 2009/01/08 | 1,031 | 1,037 | 1,000 | 1,006 | 405,000 |
| 2009/01/07 | 1,056 | 1,087 | 1,036 | 1,059 | 545,000 |
| 2009/01/06 | 1,025 | 1,078 | 1,021 | 1,055 | 667,000 |
| 2009/01/05 | 1,020 | 1,028 | 1,011 | 1,018 | 383,000 |