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 |
---|---|---|---|---|---|
2011/12/30 | 731 | 735 | 722 | 735 | 138,000 |
2011/12/29 | 717 | 731 | 716 | 725 | 269,000 |
2011/12/28 | 724 | 724 | 712 | 716 | 195,000 |
2011/12/27 | 713 | 722 | 713 | 721 | 145,000 |
2011/12/26 | 724 | 724 | 715 | 715 | 107,000 |
2011/12/22 | 719 | 727 | 718 | 723 | 236,000 |
2011/12/21 | 723 | 723 | 718 | 723 | 184,000 |
2011/12/20 | 726 | 726 | 707 | 716 | 483,000 |
2011/12/19 | 727 | 733 | 715 | 726 | 293,000 |
2011/12/16 | 734 | 738 | 729 | 732 | 239,000 |
2011/12/15 | 734 | 739 | 731 | 735 | 114,000 |
2011/12/14 | 733 | 739 | 733 | 737 | 139,000 |
2011/12/13 | 738 | 743 | 731 | 743 | 289,000 |
2011/12/12 | 747 | 749 | 742 | 746 | 291,000 |
2011/12/09 | 735 | 741 | 734 | 738 | 409,000 |
2011/12/08 | 740 | 745 | 738 | 743 | 167,000 |
2011/12/07 | 738 | 745 | 734 | 741 | 395,000 |
2011/12/06 | 727 | 752 | 727 | 734 | 711,000 |
2011/12/05 | 733 | 741 | 731 | 735 | 268,000 |
2011/12/02 | 730 | 749 | 721 | 730 | 561,000 |
2011/12/01 | 741 | 741 | 712 | 716 | 391,000 |
2011/11/30 | 734 | 738 | 722 | 729 | 502,000 |
2011/11/29 | 738 | 743 | 725 | 742 | 233,000 |
2011/11/28 | 743 | 748 | 731 | 732 | 303,000 |
2011/11/25 | 733 | 743 | 726 | 733 | 313,000 |
2011/11/24 | 744 | 754 | 736 | 738 | 252,000 |
2011/11/22 | 749 | 772 | 749 | 756 | 573,000 |
2011/11/21 | 737 | 757 | 737 | 752 | 393,000 |
2011/11/18 | 728 | 738 | 722 | 736 | 421,000 |
2011/11/17 | 720 | 740 | 712 | 734 | 535,000 |
2011/11/16 | 699 | 719 | 699 | 716 | 577,000 |
2011/11/15 | 694 | 697 | 691 | 693 | 146,000 |
2011/11/14 | 697 | 699 | 689 | 694 | 229,000 |
2011/11/11 | 709 | 710 | 690 | 697 | 352,000 |
2011/11/10 | 703 | 714 | 699 | 709 | 379,000 |
2011/11/09 | 703 | 718 | 695 | 718 | 305,000 |
2011/11/08 | 712 | 725 | 698 | 700 | 296,000 |
2011/11/07 | 719 | 720 | 713 | 719 | 159,000 |
2011/11/04 | 716 | 726 | 702 | 724 | 539,000 |
2011/11/02 | 701 | 720 | 694 | 699 | 446,000 |
2011/11/01 | 703 | 718 | 702 | 708 | 220,000 |
2011/10/31 | 715 | 735 | 702 | 706 | 466,000 |
2011/10/28 | 740 | 745 | 719 | 720 | 435,000 |
2011/10/27 | 710 | 733 | 708 | 726 | 387,000 |
2011/10/26 | 701 | 716 | 687 | 711 | 290,000 |
2011/10/25 | 717 | 721 | 707 | 710 | 291,000 |
2011/10/24 | 723 | 734 | 720 | 724 | 140,000 |
2011/10/21 | 725 | 728 | 718 | 720 | 147,000 |
2011/10/20 | 738 | 740 | 721 | 724 | 809,000 |
2011/10/19 | 732 | 754 | 730 | 743 | 490,000 |
2011/10/18 | 724 | 725 | 713 | 715 | 215,000 |
2011/10/17 | 723 | 731 | 715 | 724 | 259,000 |
2011/10/14 | 718 | 718 | 710 | 712 | 326,000 |
2011/10/13 | 747 | 747 | 725 | 727 | 466,000 |
2011/10/12 | 758 | 758 | 737 | 739 | 284,000 |
2011/10/11 | 746 | 770 | 742 | 765 | 457,000 |
2011/10/07 | 750 | 760 | 740 | 743 | 244,000 |
2011/10/06 | 744 | 754 | 740 | 745 | 280,000 |
2011/10/05 | 761 | 762 | 740 | 744 | 380,000 |
2011/10/04 | 759 | 763 | 753 | 759 | 365,000 |
2011/10/03 | 772 | 775 | 761 | 774 | 481,000 |
2011/09/30 | 783 | 795 | 772 | 787 | 682,000 |
2011/09/29 | 782 | 799 | 772 | 782 | 698,000 |
2011/09/28 | 772 | 795 | 770 | 779 | 714,000 |
2011/09/27 | 779 | 779 | 766 | 777 | 543,000 |
2011/09/26 | 761 | 788 | 756 | 773 | 544,000 |
2011/09/22 | 750 | 757 | 736 | 746 | 480,000 |
2011/09/21 | 759 | 762 | 756 | 762 | 216,000 |
2011/09/20 | 759 | 761 | 751 | 758 | 252,000 |
2011/09/16 | 760 | 773 | 759 | 767 | 327,000 |
2011/09/15 | 754 | 760 | 750 | 757 | 220,000 |
2011/09/14 | 749 | 751 | 743 | 744 | 311,000 |
2011/09/13 | 743 | 757 | 738 | 754 | 304,000 |
2011/09/12 | 730 | 740 | 729 | 737 | 269,000 |
2011/09/09 | 747 | 752 | 739 | 745 | 393,000 |
2011/09/08 | 738 | 747 | 738 | 745 | 243,000 |
2011/09/07 | 737 | 737 | 730 | 736 | 263,000 |
2011/09/06 | 731 | 736 | 730 | 731 | 190,000 |
2011/09/05 | 731 | 734 | 731 | 733 | 104,000 |
2011/09/02 | 744 | 745 | 733 | 738 | 432,000 |
2011/09/01 | 748 | 749 | 739 | 746 | 308,000 |
2011/08/31 | 738 | 743 | 736 | 740 | 476,000 |
2011/08/30 | 741 | 747 | 735 | 738 | 677,000 |
2011/08/29 | 745 | 750 | 736 | 740 | 312,000 |
2011/08/26 | 743 | 748 | 737 | 741 | 308,000 |
2011/08/25 | 757 | 759 | 740 | 743 | 483,000 |
2011/08/24 | 755 | 759 | 747 | 749 | 490,000 |
2011/08/23 | 751 | 765 | 748 | 755 | 473,000 |
2011/08/22 | 742 | 749 | 737 | 747 | 401,000 |
2011/08/19 | 733 | 744 | 731 | 741 | 270,000 |
2011/08/18 | 754 | 756 | 746 | 748 | 196,000 |
2011/08/17 | 749 | 753 | 744 | 753 | 187,000 |
2011/08/16 | 748 | 755 | 745 | 749 | 170,000 |
2011/08/15 | 755 | 755 | 735 | 747 | 174,000 |
2011/08/12 | 755 | 759 | 742 | 743 | 230,000 |
2011/08/11 | 731 | 750 | 731 | 745 | 384,000 |
2011/08/10 | 756 | 759 | 740 | 744 | 341,000 |
2011/08/09 | 728 | 741 | 717 | 741 | 412,000 |
2011/08/08 | 745 | 760 | 739 | 743 | 291,000 |
2011/08/05 | 760 | 773 | 760 | 765 | 285,000 |
2011/08/04 | 790 | 802 | 784 | 790 | 386,000 |
2011/08/03 | 771 | 788 | 771 | 783 | 340,000 |
2011/08/02 | 799 | 813 | 779 | 801 | 323,000 |
2011/08/01 | 788 | 824 | 788 | 808 | 493,000 |
2011/07/29 | 785 | 794 | 782 | 787 | 325,000 |
2011/07/28 | 775 | 787 | 774 | 785 | 287,000 |
2011/07/27 | 792 | 798 | 779 | 787 | 522,000 |
2011/07/26 | 805 | 812 | 801 | 801 | 236,000 |
2011/07/25 | 824 | 824 | 799 | 801 | 380,000 |
2011/07/22 | 807 | 816 | 807 | 814 | 343,000 |
2011/07/21 | 799 | 802 | 794 | 802 | 183,000 |
2011/07/20 | 798 | 802 | 785 | 799 | 388,000 |
2011/07/19 | 794 | 799 | 787 | 791 | 369,000 |
2011/07/15 | 793 | 798 | 792 | 793 | 342,000 |
2011/07/14 | 788 | 798 | 785 | 794 | 399,000 |
2011/07/13 | 785 | 800 | 784 | 794 | 510,000 |
2011/07/12 | 775 | 793 | 766 | 793 | 646,000 |
2011/07/11 | 779 | 786 | 779 | 786 | 211,000 |
2011/07/08 | 781 | 790 | 780 | 787 | 318,000 |
2011/07/07 | 782 | 788 | 776 | 781 | 263,000 |
2011/07/06 | 777 | 782 | 768 | 782 | 306,000 |
2011/07/05 | 778 | 789 | 778 | 781 | 229,000 |
2011/07/04 | 769 | 786 | 769 | 780 | 390,000 |
2011/07/01 | 755 | 759 | 749 | 754 | 188,000 |
2011/06/30 | 753 | 755 | 743 | 749 | 546,000 |
2011/06/29 | 745 | 750 | 739 | 750 | 301,000 |
2011/06/28 | 730 | 740 | 728 | 734 | 296,000 |
2011/06/27 | 734 | 734 | 719 | 729 | 317,000 |
2011/06/24 | 744 | 745 | 732 | 736 | 333,000 |
2011/06/23 | 736 | 744 | 730 | 732 | 204,000 |
2011/06/22 | 724 | 740 | 724 | 738 | 296,000 |
2011/06/21 | 722 | 722 | 712 | 720 | 296,000 |
2011/06/20 | 703 | 723 | 703 | 721 | 627,000 |
2011/06/17 | 705 | 705 | 691 | 698 | 318,000 |
2011/06/16 | 703 | 708 | 702 | 704 | 224,000 |
2011/06/15 | 712 | 717 | 710 | 711 | 193,000 |
2011/06/14 | 694 | 717 | 694 | 714 | 398,000 |
2011/06/13 | 695 | 697 | 690 | 693 | 382,000 |
2011/06/10 | 686 | 701 | 686 | 694 | 610,000 |
2011/06/09 | 688 | 691 | 681 | 685 | 287,000 |
2011/06/08 | 689 | 697 | 688 | 693 | 240,000 |
2011/06/07 | 685 | 696 | 685 | 693 | 384,000 |
2011/06/06 | 695 | 695 | 683 | 687 | 429,000 |
2011/06/03 | 710 | 715 | 699 | 699 | 342,000 |
2011/06/02 | 715 | 719 | 712 | 712 | 468,000 |
2011/06/01 | 728 | 730 | 714 | 726 | 589,000 |
2011/05/31 | 718 | 727 | 716 | 727 | 494,000 |
2011/05/30 | 720 | 722 | 713 | 716 | 269,000 |
2011/05/27 | 718 | 723 | 708 | 716 | 705,000 |
2011/05/26 | 727 | 727 | 720 | 724 | 343,000 |
2011/05/25 | 730 | 734 | 728 | 730 | 319,000 |
2011/05/24 | 732 | 735 | 729 | 730 | 303,000 |
2011/05/23 | 737 | 738 | 728 | 731 | 517,000 |
2011/05/20 | 736 | 749 | 736 | 739 | 594,000 |
2011/05/19 | 721 | 744 | 717 | 728 | 1,010,000 |
2011/05/18 | 718 | 718 | 710 | 713 | 593,000 |
2011/05/17 | 724 | 729 | 711 | 713 | 486,000 |
2011/05/16 | 735 | 738 | 725 | 725 | 502,000 |
2011/05/13 | 736 | 739 | 716 | 725 | 483,000 |
2011/05/12 | 733 | 744 | 728 | 729 | 327,000 |
2011/05/11 | 741 | 744 | 736 | 739 | 329,000 |
2011/05/10 | 745 | 747 | 737 | 740 | 220,000 |
2011/05/09 | 745 | 751 | 744 | 746 | 240,000 |
2011/05/06 | 749 | 752 | 741 | 745 | 286,000 |
2011/05/02 | 741 | 755 | 738 | 750 | 510,000 |
2011/04/28 | 724 | 734 | 718 | 729 | 648,000 |
2011/04/27 | 730 | 744 | 725 | 727 | 386,000 |
2011/04/26 | 734 | 734 | 727 | 730 | 229,000 |
2011/04/25 | 745 | 748 | 733 | 733 | 199,000 |
2011/04/22 | 748 | 750 | 735 | 738 | 235,000 |
2011/04/21 | 740 | 745 | 736 | 744 | 386,000 |
2011/04/20 | 736 | 744 | 735 | 735 | 495,000 |
2011/04/19 | 735 | 741 | 729 | 737 | 336,000 |
2011/04/18 | 751 | 759 | 739 | 740 | 338,000 |
2011/04/15 | 755 | 756 | 744 | 744 | 433,000 |
2011/04/14 | 758 | 766 | 750 | 762 | 325,000 |
2011/04/13 | 755 | 768 | 752 | 766 | 231,000 |
2011/04/12 | 750 | 757 | 747 | 754 | 303,000 |
2011/04/11 | 766 | 768 | 759 | 762 | 183,000 |
2011/04/08 | 749 | 772 | 743 | 766 | 509,000 |
2011/04/07 | 763 | 770 | 738 | 754 | 455,000 |
2011/04/06 | 767 | 767 | 755 | 760 | 513,000 |
2011/04/05 | 780 | 780 | 762 | 768 | 583,000 |
2011/04/04 | 781 | 796 | 780 | 787 | 628,000 |
2011/04/01 | 773 | 789 | 772 | 776 | 784,000 |
2011/03/31 | 748 | 770 | 744 | 770 | 872,000 |
2011/03/30 | 727 | 750 | 722 | 745 | 654,000 |
2011/03/29 | 729 | 743 | 722 | 732 | 600,000 |
2011/03/28 | 727 | 734 | 716 | 733 | 727,000 |
2011/03/25 | 744 | 749 | 719 | 720 | 624,000 |
2011/03/24 | 738 | 752 | 732 | 740 | 409,000 |
2011/03/23 | 763 | 770 | 736 | 743 | 460,000 |
2011/03/22 | 729 | 765 | 724 | 750 | 498,000 |
2011/03/18 | 703 | 713 | 690 | 703 | 620,000 |
2011/03/17 | 660 | 703 | 660 | 693 | 718,000 |
2011/03/16 | 652 | 693 | 652 | 687 | 907,000 |
2011/03/15 | 710 | 715 | 600 | 642 | 818,000 |
2011/03/14 | 728 | 764 | 719 | 725 | 706,000 |
2011/03/11 | 799 | 800 | 787 | 788 | 732,000 |
2011/03/10 | 802 | 809 | 798 | 802 | 354,000 |
2011/03/09 | 814 | 827 | 810 | 813 | 357,000 |
2011/03/08 | 818 | 822 | 810 | 810 | 216,000 |
2011/03/07 | 825 | 826 | 811 | 817 | 377,000 |
2011/03/04 | 836 | 837 | 824 | 825 | 250,000 |
2011/03/03 | 825 | 832 | 822 | 824 | 318,000 |
2011/03/02 | 847 | 847 | 824 | 825 | 565,000 |
2011/03/01 | 839 | 858 | 839 | 854 | 333,000 |
2011/02/28 | 836 | 850 | 825 | 846 | 566,000 |
2011/02/25 | 822 | 838 | 818 | 836 | 658,000 |
2011/02/24 | 836 | 840 | 819 | 822 | 465,000 |
2011/02/23 | 845 | 858 | 839 | 839 | 361,000 |
2011/02/22 | 859 | 861 | 849 | 853 | 295,000 |
2011/02/21 | 869 | 870 | 860 | 863 | 328,000 |
2011/02/18 | 866 | 876 | 865 | 866 | 413,000 |
2011/02/17 | 859 | 863 | 853 | 863 | 447,000 |
2011/02/16 | 852 | 864 | 852 | 859 | 347,000 |
2011/02/15 | 856 | 858 | 848 | 852 | 479,000 |
2011/02/14 | 846 | 855 | 840 | 855 | 363,000 |
2011/02/10 | 831 | 850 | 830 | 847 | 614,000 |
2011/02/09 | 842 | 848 | 833 | 837 | 775,000 |
2011/02/08 | 843 | 849 | 838 | 845 | 375,000 |
2011/02/07 | 839 | 849 | 835 | 843 | 585,000 |
2011/02/04 | 839 | 848 | 835 | 837 | 493,000 |
2011/02/03 | 838 | 849 | 836 | 839 | 501,000 |
2011/02/02 | 837 | 852 | 836 | 846 | 431,000 |
2011/02/01 | 828 | 832 | 824 | 830 | 289,000 |
2011/01/31 | 823 | 830 | 817 | 824 | 376,000 |
2011/01/28 | 838 | 840 | 822 | 828 | 509,000 |
2011/01/27 | 825 | 836 | 825 | 834 | 298,000 |
2011/01/26 | 841 | 841 | 822 | 822 | 294,000 |
2011/01/25 | 827 | 844 | 822 | 841 | 365,000 |
2011/01/24 | 831 | 833 | 814 | 827 | 253,000 |
2011/01/21 | 845 | 851 | 824 | 827 | 307,000 |
2011/01/20 | 843 | 847 | 834 | 844 | 304,000 |
2011/01/19 | 845 | 851 | 836 | 843 | 281,000 |
2011/01/18 | 845 | 853 | 838 | 842 | 417,000 |
2011/01/17 | 850 | 854 | 841 | 844 | 310,000 |
2011/01/14 | 853 | 859 | 850 | 850 | 527,000 |
2011/01/13 | 849 | 855 | 847 | 851 | 366,000 |
2011/01/12 | 841 | 847 | 837 | 841 | 504,000 |
2011/01/11 | 839 | 839 | 831 | 836 | 335,000 |
2011/01/07 | 828 | 846 | 828 | 840 | 546,000 |
2011/01/06 | 831 | 837 | 816 | 826 | 783,000 |
2011/01/05 | 830 | 831 | 823 | 831 | 392,000 |
2011/01/04 | 827 | 831 | 823 | 827 | 298,000 |