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 |
|---|---|---|---|---|---|
| 2010/12/30 | 821 | 829 | 810 | 822 | 466,000 |
| 2010/12/29 | 823 | 826 | 819 | 824 | 312,000 |
| 2010/12/28 | 828 | 830 | 815 | 822 | 311,000 |
| 2010/12/27 | 818 | 826 | 818 | 819 | 337,000 |
| 2010/12/24 | 828 | 833 | 820 | 824 | 492,000 |
| 2010/12/22 | 817 | 830 | 817 | 827 | 888,000 |
| 2010/12/21 | 817 | 824 | 813 | 817 | 439,000 |
| 2010/12/20 | 820 | 823 | 805 | 819 | 679,000 |
| 2010/12/17 | 814 | 822 | 811 | 820 | 623,000 |
| 2010/12/16 | 811 | 824 | 808 | 815 | 444,000 |
| 2010/12/15 | 810 | 819 | 810 | 813 | 512,000 |
| 2010/12/14 | 803 | 819 | 803 | 819 | 647,000 |
| 2010/12/13 | 780 | 803 | 777 | 803 | 521,000 |
| 2010/12/10 | 786 | 787 | 777 | 783 | 957,000 |
| 2010/12/09 | 762 | 772 | 759 | 772 | 418,000 |
| 2010/12/08 | 757 | 761 | 752 | 761 | 545,000 |
| 2010/12/07 | 752 | 758 | 745 | 757 | 546,000 |
| 2010/12/06 | 749 | 759 | 749 | 757 | 204,000 |
| 2010/12/03 | 759 | 764 | 752 | 752 | 267,000 |
| 2010/12/02 | 760 | 763 | 747 | 749 | 417,000 |
| 2010/12/01 | 746 | 746 | 736 | 742 | 447,000 |
| 2010/11/30 | 760 | 768 | 746 | 746 | 403,000 |
| 2010/11/29 | 755 | 765 | 755 | 761 | 322,000 |
| 2010/11/26 | 765 | 769 | 757 | 759 | 184,000 |
| 2010/11/25 | 774 | 774 | 760 | 763 | 301,000 |
| 2010/11/24 | 765 | 770 | 760 | 760 | 531,000 |
| 2010/11/22 | 792 | 792 | 777 | 780 | 402,000 |
| 2010/11/19 | 789 | 790 | 776 | 782 | 349,000 |
| 2010/11/18 | 765 | 789 | 765 | 789 | 811,000 |
| 2010/11/17 | 731 | 757 | 728 | 754 | 603,000 |
| 2010/11/16 | 740 | 747 | 728 | 731 | 490,000 |
| 2010/11/15 | 749 | 753 | 734 | 739 | 499,000 |
| 2010/11/12 | 741 | 756 | 741 | 748 | 328,000 |
| 2010/11/11 | 752 | 764 | 750 | 755 | 281,000 |
| 2010/11/10 | 740 | 759 | 740 | 757 | 399,000 |
| 2010/11/09 | 732 | 742 | 731 | 737 | 288,000 |
| 2010/11/08 | 740 | 740 | 727 | 732 | 217,000 |
| 2010/11/05 | 742 | 758 | 738 | 741 | 466,000 |
| 2010/11/04 | 741 | 745 | 724 | 729 | 548,000 |
| 2010/11/02 | 706 | 713 | 695 | 711 | 532,000 |
| 2010/11/01 | 726 | 730 | 712 | 714 | 347,000 |
| 2010/10/29 | 704 | 732 | 701 | 731 | 706,000 |
| 2010/10/28 | 722 | 725 | 701 | 704 | 906,000 |
| 2010/10/27 | 735 | 737 | 716 | 726 | 392,000 |
| 2010/10/26 | 734 | 737 | 727 | 732 | 541,000 |
| 2010/10/25 | 755 | 755 | 731 | 733 | 740,000 |
| 2010/10/22 | 757 | 760 | 748 | 752 | 464,000 |
| 2010/10/21 | 761 | 765 | 752 | 755 | 602,000 |
| 2010/10/20 | 771 | 772 | 763 | 765 | 552,000 |
| 2010/10/19 | 780 | 793 | 774 | 786 | 424,000 |
| 2010/10/18 | 769 | 787 | 769 | 776 | 237,000 |
| 2010/10/15 | 781 | 784 | 766 | 769 | 315,000 |
| 2010/10/14 | 780 | 792 | 779 | 786 | 294,000 |
| 2010/10/13 | 788 | 791 | 775 | 778 | 392,000 |
| 2010/10/12 | 807 | 808 | 777 | 780 | 360,000 |
| 2010/10/08 | 817 | 824 | 803 | 803 | 345,000 |
| 2010/10/07 | 797 | 815 | 797 | 812 | 291,000 |
| 2010/10/06 | 804 | 804 | 784 | 798 | 573,000 |
| 2010/10/05 | 773 | 798 | 768 | 794 | 673,000 |
| 2010/10/04 | 788 | 788 | 766 | 774 | 450,000 |
| 2010/10/01 | 788 | 788 | 770 | 783 | 373,000 |
| 2010/09/30 | 814 | 817 | 783 | 787 | 364,000 |
| 2010/09/29 | 801 | 813 | 799 | 811 | 301,000 |
| 2010/09/28 | 811 | 812 | 797 | 800 | 366,000 |
| 2010/09/27 | 802 | 816 | 794 | 816 | 374,000 |
| 2010/09/24 | 807 | 811 | 796 | 800 | 433,000 |
| 2010/09/22 | 815 | 816 | 808 | 808 | 141,000 |
| 2010/09/21 | 814 | 819 | 809 | 814 | 290,000 |
| 2010/09/17 | 823 | 826 | 813 | 813 | 351,000 |
| 2010/09/16 | 835 | 835 | 813 | 815 | 344,000 |
| 2010/09/15 | 822 | 834 | 818 | 828 | 355,000 |
| 2010/09/14 | 817 | 826 | 817 | 821 | 162,000 |
| 2010/09/13 | 820 | 820 | 813 | 817 | 196,000 |
| 2010/09/10 | 835 | 837 | 815 | 817 | 591,000 |
| 2010/09/09 | 826 | 828 | 818 | 828 | 242,000 |
| 2010/09/08 | 820 | 823 | 805 | 819 | 345,000 |
| 2010/09/07 | 815 | 827 | 815 | 826 | 299,000 |
| 2010/09/06 | 822 | 830 | 819 | 830 | 351,000 |
| 2010/09/03 | 812 | 821 | 809 | 821 | 380,000 |
| 2010/09/02 | 815 | 815 | 801 | 812 | 388,000 |
| 2010/09/01 | 789 | 809 | 785 | 809 | 684,000 |
| 2010/08/31 | 800 | 805 | 792 | 795 | 528,000 |
| 2010/08/30 | 812 | 824 | 807 | 810 | 311,000 |
| 2010/08/27 | 787 | 802 | 786 | 796 | 403,000 |
| 2010/08/26 | 790 | 792 | 780 | 790 | 404,000 |
| 2010/08/25 | 779 | 787 | 777 | 782 | 619,000 |
| 2010/08/24 | 783 | 792 | 780 | 784 | 356,000 |
| 2010/08/23 | 790 | 796 | 785 | 788 | 239,000 |
| 2010/08/20 | 809 | 812 | 793 | 796 | 368,000 |
| 2010/08/19 | 810 | 821 | 805 | 814 | 390,000 |
| 2010/08/18 | 800 | 811 | 791 | 809 | 480,000 |
| 2010/08/17 | 800 | 801 | 791 | 799 | 296,000 |
| 2010/08/16 | 788 | 804 | 784 | 801 | 322,000 |
| 2010/08/13 | 792 | 802 | 784 | 793 | 542,000 |
| 2010/08/12 | 805 | 805 | 789 | 799 | 408,000 |
| 2010/08/11 | 811 | 818 | 805 | 811 | 326,000 |
| 2010/08/10 | 828 | 828 | 813 | 814 | 312,000 |
| 2010/08/09 | 820 | 828 | 820 | 828 | 204,000 |
| 2010/08/06 | 812 | 825 | 812 | 823 | 308,000 |
| 2010/08/05 | 819 | 826 | 817 | 821 | 268,000 |
| 2010/08/04 | 818 | 820 | 810 | 818 | 282,000 |
| 2010/08/03 | 834 | 835 | 818 | 825 | 324,000 |
| 2010/08/02 | 816 | 839 | 816 | 822 | 500,000 |
| 2010/07/30 | 815 | 815 | 798 | 810 | 617,000 |
| 2010/07/29 | 815 | 824 | 815 | 815 | 340,000 |
| 2010/07/28 | 819 | 827 | 815 | 824 | 354,000 |
| 2010/07/27 | 805 | 819 | 801 | 811 | 275,000 |
| 2010/07/26 | 819 | 819 | 808 | 810 | 177,000 |
| 2010/07/23 | 808 | 820 | 801 | 812 | 660,000 |
| 2010/07/22 | 800 | 805 | 799 | 801 | 318,000 |
| 2010/07/21 | 802 | 810 | 802 | 803 | 440,000 |
| 2010/07/20 | 785 | 811 | 781 | 801 | 791,000 |
| 2010/07/16 | 802 | 805 | 787 | 793 | 511,000 |
| 2010/07/15 | 816 | 821 | 800 | 800 | 452,000 |
| 2010/07/14 | 827 | 829 | 816 | 816 | 436,000 |
| 2010/07/13 | 830 | 836 | 811 | 820 | 533,000 |
| 2010/07/12 | 841 | 843 | 830 | 831 | 284,000 |
| 2010/07/09 | 853 | 854 | 844 | 846 | 354,000 |
| 2010/07/08 | 847 | 863 | 844 | 857 | 440,000 |
| 2010/07/07 | 842 | 846 | 829 | 834 | 534,000 |
| 2010/07/06 | 835 | 853 | 826 | 853 | 356,000 |
| 2010/07/05 | 842 | 846 | 836 | 839 | 360,000 |
| 2010/07/02 | 848 | 848 | 834 | 841 | 497,000 |
| 2010/07/01 | 852 | 852 | 836 | 842 | 481,000 |
| 2010/06/30 | 857 | 867 | 840 | 853 | 605,000 |
| 2010/06/29 | 883 | 886 | 865 | 871 | 530,000 |
| 2010/06/28 | 881 | 888 | 877 | 887 | 258,000 |
| 2010/06/25 | 885 | 892 | 879 | 885 | 370,000 |
| 2010/06/24 | 888 | 903 | 882 | 884 | 343,000 |
| 2010/06/23 | 894 | 896 | 876 | 887 | 488,000 |
| 2010/06/22 | 887 | 910 | 885 | 907 | 458,000 |
| 2010/06/21 | 878 | 891 | 878 | 886 | 373,000 |
| 2010/06/18 | 885 | 886 | 875 | 876 | 475,000 |
| 2010/06/17 | 864 | 878 | 863 | 877 | 460,000 |
| 2010/06/16 | 869 | 869 | 857 | 861 | 377,000 |
| 2010/06/15 | 854 | 864 | 849 | 857 | 432,000 |
| 2010/06/14 | 871 | 871 | 850 | 858 | 253,000 |
| 2010/06/11 | 881 | 881 | 856 | 860 | 683,000 |
| 2010/06/10 | 855 | 855 | 837 | 851 | 476,000 |
| 2010/06/09 | 835 | 843 | 828 | 841 | 622,000 |
| 2010/06/08 | 840 | 850 | 832 | 842 | 415,000 |
| 2010/06/07 | 856 | 857 | 842 | 844 | 337,000 |
| 2010/06/04 | 879 | 885 | 868 | 871 | 355,000 |
| 2010/06/03 | 871 | 876 | 865 | 874 | 249,000 |
| 2010/06/02 | 860 | 875 | 853 | 863 | 420,000 |
| 2010/06/01 | 868 | 877 | 863 | 867 | 347,000 |
| 2010/05/31 | 864 | 881 | 863 | 873 | 420,000 |
| 2010/05/28 | 893 | 896 | 861 | 864 | 857,000 |
| 2010/05/27 | 883 | 890 | 874 | 883 | 617,000 |
| 2010/05/26 | 889 | 893 | 881 | 883 | 734,000 |
| 2010/05/25 | 899 | 902 | 886 | 902 | 569,000 |
| 2010/05/24 | 909 | 913 | 893 | 897 | 500,000 |
| 2010/05/21 | 925 | 935 | 904 | 913 | 1,073,000 |
| 2010/05/20 | 894 | 940 | 891 | 926 | 1,176,000 |
| 2010/05/19 | 881 | 898 | 880 | 890 | 439,000 |
| 2010/05/18 | 901 | 921 | 889 | 894 | 680,000 |
| 2010/05/17 | 910 | 910 | 879 | 900 | 715,000 |
| 2010/05/14 | 913 | 929 | 907 | 919 | 423,000 |
| 2010/05/13 | 927 | 935 | 912 | 928 | 476,000 |
| 2010/05/12 | 914 | 922 | 902 | 921 | 759,000 |
| 2010/05/11 | 930 | 937 | 902 | 906 | 361,000 |
| 2010/05/10 | 881 | 921 | 881 | 919 | 755,000 |
| 2010/05/07 | 877 | 891 | 873 | 887 | 671,000 |
| 2010/05/06 | 937 | 937 | 910 | 919 | 825,000 |
| 2010/04/30 | 954 | 959 | 940 | 944 | 457,000 |
| 2010/04/28 | 945 | 951 | 940 | 945 | 491,000 |
| 2010/04/27 | 976 | 979 | 956 | 960 | 466,000 |
| 2010/04/26 | 972 | 985 | 964 | 982 | 421,000 |
| 2010/04/23 | 964 | 969 | 950 | 966 | 392,000 |
| 2010/04/22 | 970 | 970 | 947 | 961 | 383,000 |
| 2010/04/21 | 977 | 979 | 964 | 975 | 420,000 |
| 2010/04/20 | 966 | 978 | 961 | 969 | 317,000 |
| 2010/04/19 | 970 | 973 | 956 | 956 | 409,000 |
| 2010/04/16 | 998 | 1,004 | 981 | 982 | 477,000 |
| 2010/04/15 | 996 | 1,004 | 986 | 1,004 | 448,000 |
| 2010/04/14 | 994 | 1,005 | 985 | 990 | 584,000 |
| 2010/04/13 | 1,010 | 1,013 | 986 | 992 | 650,000 |
| 2010/04/12 | 1,014 | 1,029 | 1,008 | 1,021 | 442,000 |
| 2010/04/09 | 997 | 1,008 | 997 | 1,001 | 394,000 |
| 2010/04/08 | 1,004 | 1,011 | 1,001 | 1,002 | 551,000 |
| 2010/04/07 | 1,015 | 1,023 | 1,005 | 1,014 | 502,000 |
| 2010/04/06 | 1,013 | 1,013 | 1,001 | 1,009 | 332,000 |
| 2010/04/05 | 1,020 | 1,020 | 999 | 1,004 | 382,000 |
| 2010/04/02 | 1,034 | 1,034 | 1,011 | 1,016 | 352,000 |
| 2010/04/01 | 1,018 | 1,026 | 1,008 | 1,015 | 513,000 |
| 2010/03/31 | 1,030 | 1,032 | 1,009 | 1,023 | 891,000 |
| 2010/03/30 | 1,019 | 1,023 | 1,004 | 1,023 | 554,000 |
| 2010/03/29 | 1,017 | 1,028 | 1,016 | 1,022 | 334,000 |
| 2010/03/26 | 997 | 1,028 | 996 | 1,021 | 628,000 |
| 2010/03/25 | 1,001 | 1,002 | 982 | 983 | 336,000 |
| 2010/03/24 | 987 | 996 | 983 | 996 | 443,000 |
| 2010/03/23 | 976 | 990 | 976 | 986 | 221,000 |
| 2010/03/19 | 971 | 985 | 969 | 985 | 298,000 |
| 2010/03/18 | 978 | 979 | 970 | 971 | 172,000 |
| 2010/03/17 | 975 | 979 | 971 | 976 | 290,000 |
| 2010/03/16 | 963 | 973 | 963 | 973 | 123,000 |
| 2010/03/15 | 967 | 971 | 963 | 969 | 189,000 |
| 2010/03/12 | 952 | 958 | 945 | 957 | 325,000 |
| 2010/03/11 | 958 | 965 | 949 | 953 | 306,000 |
| 2010/03/10 | 965 | 969 | 957 | 963 | 224,000 |
| 2010/03/09 | 978 | 978 | 967 | 971 | 133,000 |
| 2010/03/08 | 980 | 980 | 971 | 978 | 229,000 |
| 2010/03/05 | 961 | 976 | 959 | 972 | 362,000 |
| 2010/03/04 | 958 | 963 | 943 | 946 | 671,000 |
| 2010/03/03 | 965 | 969 | 961 | 967 | 263,000 |
| 2010/03/02 | 978 | 978 | 966 | 975 | 232,000 |
| 2010/03/01 | 977 | 983 | 973 | 977 | 321,000 |
| 2010/02/26 | 968 | 977 | 959 | 973 | 399,000 |
| 2010/02/25 | 958 | 970 | 950 | 966 | 504,000 |
| 2010/02/24 | 949 | 957 | 945 | 950 | 306,000 |
| 2010/02/23 | 969 | 974 | 964 | 970 | 304,000 |
| 2010/02/22 | 967 | 977 | 952 | 961 | 539,000 |
| 2010/02/19 | 975 | 977 | 956 | 959 | 484,000 |
| 2010/02/18 | 965 | 978 | 965 | 974 | 403,000 |
| 2010/02/17 | 952 | 974 | 947 | 965 | 813,000 |
| 2010/02/16 | 931 | 945 | 929 | 937 | 452,000 |
| 2010/02/15 | 917 | 936 | 917 | 924 | 314,000 |
| 2010/02/12 | 927 | 930 | 911 | 921 | 321,000 |
| 2010/02/10 | 912 | 925 | 912 | 916 | 379,000 |
| 2010/02/09 | 885 | 917 | 885 | 911 | 1,052,000 |
| 2010/02/08 | 880 | 898 | 873 | 885 | 367,000 |
| 2010/02/05 | 883 | 904 | 883 | 889 | 414,000 |
| 2010/02/04 | 902 | 908 | 887 | 898 | 316,000 |
| 2010/02/03 | 898 | 915 | 898 | 904 | 343,000 |
| 2010/02/02 | 881 | 897 | 880 | 896 | 389,000 |
| 2010/02/01 | 889 | 890 | 876 | 885 | 372,000 |
| 2010/01/29 | 912 | 916 | 896 | 897 | 312,000 |
| 2010/01/28 | 913 | 915 | 902 | 910 | 349,000 |
| 2010/01/27 | 920 | 927 | 910 | 912 | 308,000 |
| 2010/01/26 | 946 | 951 | 926 | 929 | 321,000 |
| 2010/01/25 | 966 | 967 | 942 | 946 | 514,000 |
| 2010/01/22 | 954 | 970 | 943 | 966 | 645,000 |
| 2010/01/21 | 953 | 983 | 953 | 981 | 312,000 |
| 2010/01/20 | 980 | 987 | 961 | 968 | 292,000 |
| 2010/01/19 | 971 | 983 | 965 | 980 | 382,000 |
| 2010/01/18 | 965 | 977 | 958 | 963 | 361,000 |
| 2010/01/15 | 957 | 964 | 945 | 964 | 349,000 |
| 2010/01/14 | 940 | 957 | 940 | 952 | 402,000 |
| 2010/01/13 | 922 | 942 | 921 | 941 | 352,000 |
| 2010/01/12 | 939 | 939 | 929 | 935 | 301,000 |
| 2010/01/08 | 923 | 936 | 918 | 933 | 664,000 |
| 2010/01/07 | 892 | 911 | 887 | 909 | 346,000 |
| 2010/01/06 | 899 | 904 | 885 | 897 | 385,000 |
| 2010/01/05 | 899 | 901 | 874 | 884 | 482,000 |
| 2010/01/04 | 864 | 880 | 864 | 873 | 150,000 |