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 |
---|---|---|---|---|---|
2013/12/30 | 969 | 977 | 963 | 974 | 356,000 |
2013/12/27 | 948 | 963 | 946 | 963 | 375,000 |
2013/12/26 | 929 | 946 | 925 | 944 | 379,000 |
2013/12/25 | 926 | 933 | 921 | 927 | 286,000 |
2013/12/24 | 942 | 944 | 931 | 934 | 300,000 |
2013/12/20 | 946 | 948 | 936 | 942 | 555,000 |
2013/12/19 | 940 | 948 | 935 | 948 | 791,000 |
2013/12/18 | 922 | 939 | 919 | 939 | 645,000 |
2013/12/17 | 924 | 926 | 916 | 920 | 535,000 |
2013/12/16 | 930 | 930 | 923 | 923 | 614,000 |
2013/12/13 | 919 | 935 | 916 | 921 | 1,194,000 |
2013/12/12 | 927 | 927 | 914 | 919 | 525,000 |
2013/12/11 | 926 | 934 | 917 | 927 | 827,000 |
2013/12/10 | 925 | 930 | 921 | 928 | 603,000 |
2013/12/09 | 930 | 932 | 916 | 920 | 496,000 |
2013/12/06 | 919 | 922 | 909 | 915 | 1,020,000 |
2013/12/05 | 943 | 949 | 920 | 920 | 1,664,000 |
2013/12/04 | 947 | 948 | 930 | 933 | 785,000 |
2013/12/03 | 954 | 961 | 950 | 952 | 357,000 |
2013/12/02 | 950 | 955 | 944 | 947 | 268,000 |
2013/11/29 | 955 | 955 | 945 | 946 | 244,000 |
2013/11/28 | 960 | 960 | 952 | 955 | 147,000 |
2013/11/27 | 966 | 967 | 949 | 949 | 345,000 |
2013/11/26 | 960 | 982 | 959 | 966 | 448,000 |
2013/11/25 | 957 | 958 | 948 | 958 | 286,000 |
2013/11/22 | 964 | 968 | 950 | 955 | 356,000 |
2013/11/21 | 950 | 965 | 950 | 961 | 396,000 |
2013/11/20 | 970 | 970 | 950 | 954 | 468,000 |
2013/11/19 | 968 | 974 | 964 | 970 | 367,000 |
2013/11/18 | 987 | 994 | 970 | 974 | 564,000 |
2013/11/15 | 973 | 994 | 972 | 987 | 611,000 |
2013/11/14 | 969 | 977 | 956 | 973 | 608,000 |
2013/11/13 | 951 | 969 | 950 | 969 | 895,000 |
2013/11/12 | 932 | 956 | 925 | 949 | 644,000 |
2013/11/11 | 945 | 945 | 922 | 938 | 319,000 |
2013/11/08 | 923 | 938 | 920 | 931 | 263,000 |
2013/11/07 | 930 | 941 | 928 | 939 | 454,000 |
2013/11/06 | 903 | 944 | 903 | 934 | 607,000 |
2013/11/05 | 920 | 924 | 903 | 910 | 564,000 |
2013/11/01 | 930 | 930 | 910 | 911 | 258,000 |
2013/10/31 | 922 | 934 | 921 | 923 | 369,000 |
2013/10/30 | 927 | 940 | 920 | 921 | 603,000 |
2013/10/29 | 932 | 935 | 922 | 926 | 259,000 |
2013/10/28 | 926 | 939 | 919 | 938 | 332,000 |
2013/10/25 | 935 | 935 | 914 | 914 | 451,000 |
2013/10/24 | 931 | 937 | 923 | 933 | 371,000 |
2013/10/23 | 954 | 960 | 933 | 933 | 468,000 |
2013/10/22 | 958 | 958 | 952 | 957 | 164,000 |
2013/10/21 | 954 | 958 | 947 | 958 | 189,000 |
2013/10/18 | 952 | 955 | 945 | 952 | 304,000 |
2013/10/17 | 954 | 955 | 943 | 952 | 254,000 |
2013/10/16 | 943 | 952 | 942 | 949 | 151,000 |
2013/10/15 | 957 | 960 | 945 | 947 | 221,000 |
2013/10/11 | 939 | 960 | 939 | 951 | 377,000 |
2013/10/10 | 928 | 934 | 921 | 927 | 181,000 |
2013/10/09 | 910 | 928 | 904 | 928 | 246,000 |
2013/10/08 | 911 | 918 | 906 | 917 | 417,000 |
2013/10/07 | 947 | 949 | 915 | 918 | 439,000 |
2013/10/04 | 940 | 953 | 935 | 945 | 305,000 |
2013/10/03 | 966 | 971 | 949 | 949 | 372,000 |
2013/10/02 | 963 | 976 | 956 | 966 | 556,000 |
2013/10/01 | 956 | 970 | 953 | 963 | 327,000 |
2013/09/30 | 963 | 971 | 951 | 964 | 327,000 |
2013/09/27 | 977 | 981 | 971 | 977 | 165,000 |
2013/09/26 | 960 | 975 | 946 | 975 | 427,000 |
2013/09/25 | 974 | 980 | 962 | 979 | 288,000 |
2013/09/24 | 973 | 980 | 964 | 973 | 254,000 |
2013/09/20 | 973 | 986 | 972 | 985 | 409,000 |
2013/09/19 | 962 | 974 | 953 | 973 | 330,000 |
2013/09/18 | 949 | 952 | 941 | 948 | 201,000 |
2013/09/17 | 945 | 959 | 939 | 939 | 139,000 |
2013/09/13 | 946 | 962 | 933 | 946 | 592,000 |
2013/09/12 | 963 | 964 | 951 | 955 | 205,000 |
2013/09/11 | 962 | 970 | 958 | 962 | 349,000 |
2013/09/10 | 944 | 961 | 942 | 957 | 318,000 |
2013/09/09 | 954 | 954 | 930 | 943 | 372,000 |
2013/09/06 | 938 | 938 | 921 | 924 | 301,000 |
2013/09/05 | 950 | 952 | 936 | 939 | 217,000 |
2013/09/04 | 943 | 954 | 936 | 948 | 262,000 |
2013/09/03 | 935 | 954 | 935 | 949 | 399,000 |
2013/09/02 | 916 | 928 | 912 | 923 | 226,000 |
2013/08/30 | 938 | 956 | 915 | 916 | 718,000 |
2013/08/29 | 925 | 933 | 923 | 926 | 450,000 |
2013/08/28 | 943 | 943 | 912 | 925 | 580,000 |
2013/08/27 | 956 | 962 | 953 | 955 | 225,000 |
2013/08/26 | 965 | 971 | 956 | 965 | 272,000 |
2013/08/23 | 967 | 981 | 964 | 973 | 338,000 |
2013/08/22 | 957 | 973 | 951 | 961 | 301,000 |
2013/08/21 | 957 | 963 | 942 | 958 | 371,000 |
2013/08/20 | 964 | 980 | 960 | 960 | 328,000 |
2013/08/19 | 969 | 982 | 969 | 979 | 275,000 |
2013/08/16 | 965 | 981 | 964 | 976 | 212,000 |
2013/08/15 | 981 | 987 | 971 | 980 | 292,000 |
2013/08/14 | 996 | 997 | 974 | 996 | 257,000 |
2013/08/13 | 976 | 986 | 972 | 986 | 207,000 |
2013/08/12 | 960 | 968 | 957 | 959 | 206,000 |
2013/08/09 | 968 | 974 | 963 | 970 | 409,000 |
2013/08/08 | 958 | 992 | 958 | 967 | 636,000 |
2013/08/07 | 950 | 969 | 946 | 951 | 544,000 |
2013/08/06 | 958 | 965 | 930 | 965 | 543,000 |
2013/08/05 | 977 | 977 | 954 | 965 | 460,000 |
2013/08/02 | 986 | 1,005 | 978 | 1,004 | 310,000 |
2013/08/01 | 936 | 973 | 936 | 971 | 391,000 |
2013/07/31 | 931 | 952 | 924 | 934 | 426,000 |
2013/07/30 | 924 | 945 | 914 | 941 | 363,000 |
2013/07/29 | 955 | 963 | 922 | 922 | 426,000 |
2013/07/26 | 985 | 989 | 955 | 956 | 534,000 |
2013/07/25 | 1,010 | 1,016 | 994 | 994 | 305,000 |
2013/07/24 | 1,020 | 1,023 | 1,009 | 1,015 | 252,000 |
2013/07/23 | 1,009 | 1,022 | 1,004 | 1,020 | 431,000 |
2013/07/22 | 1,020 | 1,023 | 998 | 1,007 | 509,000 |
2013/07/19 | 1,021 | 1,035 | 1,006 | 1,016 | 626,000 |
2013/07/18 | 992 | 1,014 | 992 | 1,013 | 465,000 |
2013/07/17 | 974 | 993 | 974 | 992 | 370,000 |
2013/07/16 | 996 | 1,000 | 963 | 980 | 381,000 |
2013/07/12 | 997 | 1,003 | 993 | 995 | 269,000 |
2013/07/11 | 1,006 | 1,022 | 989 | 998 | 453,000 |
2013/07/10 | 1,006 | 1,014 | 998 | 1,006 | 390,000 |
2013/07/09 | 999 | 1,010 | 999 | 1,006 | 292,000 |
2013/07/08 | 1,000 | 1,012 | 985 | 986 | 275,000 |
2013/07/05 | 985 | 1,012 | 983 | 997 | 382,000 |
2013/07/04 | 974 | 994 | 971 | 993 | 261,000 |
2013/07/03 | 975 | 986 | 960 | 986 | 513,000 |
2013/07/02 | 985 | 992 | 962 | 980 | 460,000 |
2013/07/01 | 975 | 979 | 936 | 972 | 630,000 |
2013/06/28 | 923 | 982 | 909 | 977 | 1,090,000 |
2013/06/27 | 877 | 909 | 877 | 908 | 458,000 |
2013/06/26 | 870 | 886 | 866 | 876 | 476,000 |
2013/06/25 | 873 | 881 | 856 | 865 | 505,000 |
2013/06/24 | 886 | 889 | 868 | 869 | 364,000 |
2013/06/21 | 841 | 879 | 833 | 876 | 610,000 |
2013/06/20 | 865 | 867 | 853 | 856 | 432,000 |
2013/06/19 | 866 | 880 | 857 | 877 | 667,000 |
2013/06/18 | 874 | 874 | 852 | 852 | 616,000 |
2013/06/17 | 840 | 873 | 839 | 869 | 713,000 |
2013/06/14 | 863 | 872 | 843 | 848 | 1,070,000 |
2013/06/13 | 860 | 864 | 843 | 848 | 786,000 |
2013/06/12 | 862 | 889 | 856 | 881 | 714,000 |
2013/06/11 | 885 | 898 | 874 | 886 | 833,000 |
2013/06/10 | 891 | 911 | 884 | 896 | 791,000 |
2013/06/07 | 850 | 889 | 850 | 876 | 1,201,000 |
2013/06/06 | 865 | 885 | 856 | 868 | 1,252,000 |
2013/06/05 | 869 | 909 | 869 | 879 | 1,502,000 |
2013/06/04 | 849 | 886 | 840 | 883 | 1,326,000 |
2013/06/03 | 875 | 879 | 845 | 848 | 845,000 |
2013/05/31 | 893 | 900 | 869 | 885 | 1,160,000 |
2013/05/30 | 893 | 905 | 860 | 863 | 1,305,000 |
2013/05/29 | 925 | 937 | 904 | 904 | 899,000 |
2013/05/28 | 902 | 918 | 889 | 910 | 1,104,000 |
2013/05/27 | 914 | 930 | 893 | 897 | 978,000 |
2013/05/24 | 909 | 951 | 907 | 924 | 1,447,000 |
2013/05/23 | 1,021 | 1,032 | 888 | 894 | 1,551,000 |
2013/05/22 | 1,017 | 1,033 | 1,010 | 1,021 | 631,000 |
2013/05/21 | 1,025 | 1,038 | 1,008 | 1,015 | 551,000 |
2013/05/20 | 1,041 | 1,051 | 1,032 | 1,033 | 488,000 |
2013/05/17 | 1,068 | 1,070 | 1,021 | 1,038 | 797,000 |
2013/05/16 | 1,081 | 1,090 | 1,058 | 1,068 | 729,000 |
2013/05/15 | 1,080 | 1,095 | 1,080 | 1,092 | 461,000 |
2013/05/14 | 1,082 | 1,090 | 1,071 | 1,072 | 428,000 |
2013/05/13 | 1,090 | 1,097 | 1,072 | 1,097 | 694,000 |
2013/05/10 | 1,081 | 1,089 | 1,066 | 1,087 | 416,000 |
2013/05/09 | 1,087 | 1,093 | 1,058 | 1,062 | 397,000 |
2013/05/08 | 1,080 | 1,089 | 1,076 | 1,080 | 563,000 |
2013/05/07 | 1,075 | 1,098 | 1,072 | 1,086 | 620,000 |
2013/05/02 | 1,062 | 1,081 | 1,055 | 1,060 | 496,000 |
2013/05/01 | 1,047 | 1,058 | 1,032 | 1,055 | 560,000 |
2013/04/30 | 1,037 | 1,060 | 1,037 | 1,057 | 1,063,000 |
2013/04/26 | 1,027 | 1,042 | 1,020 | 1,022 | 787,000 |
2013/04/25 | 1,008 | 1,029 | 1,006 | 1,028 | 770,000 |
2013/04/24 | 1,003 | 1,008 | 992 | 1,008 | 601,000 |
2013/04/23 | 998 | 1,005 | 989 | 991 | 547,000 |
2013/04/22 | 997 | 1,012 | 993 | 997 | 525,000 |
2013/04/19 | 998 | 998 | 982 | 990 | 829,000 |
2013/04/18 | 993 | 1,010 | 984 | 991 | 884,000 |
2013/04/17 | 947 | 1,018 | 947 | 1,014 | 1,495,000 |
2013/04/16 | 952 | 965 | 923 | 925 | 1,358,000 |
2013/04/15 | 969 | 982 | 955 | 967 | 721,000 |
2013/04/12 | 994 | 1,001 | 976 | 980 | 760,000 |
2013/04/11 | 1,000 | 1,025 | 987 | 1,002 | 1,156,000 |
2013/04/10 | 978 | 998 | 977 | 998 | 898,000 |
2013/04/09 | 1,000 | 1,000 | 969 | 978 | 909,000 |
2013/04/08 | 980 | 999 | 957 | 989 | 1,093,000 |
2013/04/05 | 955 | 994 | 940 | 961 | 1,523,000 |
2013/04/04 | 893 | 933 | 880 | 931 | 970,000 |
2013/04/03 | 873 | 896 | 868 | 895 | 841,000 |
2013/04/02 | 889 | 897 | 864 | 882 | 1,159,000 |
2013/04/01 | 953 | 953 | 897 | 899 | 841,000 |
2013/03/29 | 940 | 953 | 926 | 952 | 993,000 |
2013/03/28 | 941 | 942 | 925 | 937 | 632,000 |
2013/03/27 | 926 | 935 | 926 | 931 | 404,000 |
2013/03/26 | 923 | 945 | 923 | 941 | 969,000 |
2013/03/25 | 931 | 933 | 922 | 923 | 480,000 |
2013/03/22 | 935 | 940 | 917 | 918 | 540,000 |
2013/03/21 | 926 | 958 | 924 | 938 | 998,000 |
2013/03/19 | 915 | 918 | 903 | 914 | 773,000 |
2013/03/18 | 910 | 922 | 902 | 910 | 530,000 |
2013/03/15 | 917 | 924 | 909 | 920 | 1,062,000 |
2013/03/14 | 905 | 910 | 895 | 906 | 805,000 |
2013/03/13 | 907 | 926 | 901 | 902 | 639,000 |
2013/03/12 | 919 | 933 | 907 | 914 | 945,000 |
2013/03/11 | 902 | 929 | 900 | 922 | 869,000 |
2013/03/08 | 894 | 906 | 890 | 899 | 1,031,000 |
2013/03/07 | 900 | 904 | 887 | 892 | 586,000 |
2013/03/06 | 891 | 901 | 874 | 901 | 772,000 |
2013/03/05 | 885 | 905 | 868 | 872 | 830,000 |
2013/03/04 | 872 | 890 | 871 | 876 | 633,000 |
2013/03/01 | 856 | 870 | 853 | 869 | 450,000 |
2013/02/28 | 846 | 868 | 845 | 866 | 763,000 |
2013/02/27 | 860 | 863 | 842 | 843 | 686,000 |
2013/02/26 | 861 | 877 | 856 | 864 | 664,000 |
2013/02/25 | 874 | 891 | 874 | 880 | 791,000 |
2013/02/22 | 863 | 868 | 851 | 856 | 848,000 |
2013/02/21 | 884 | 892 | 865 | 872 | 717,000 |
2013/02/20 | 891 | 904 | 879 | 891 | 669,000 |
2013/02/19 | 883 | 890 | 881 | 885 | 412,000 |
2013/02/18 | 856 | 891 | 856 | 883 | 751,000 |
2013/02/15 | 868 | 870 | 823 | 841 | 950,000 |
2013/02/14 | 873 | 880 | 865 | 868 | 873,000 |
2013/02/13 | 873 | 887 | 867 | 876 | 392,000 |
2013/02/12 | 864 | 888 | 864 | 873 | 776,000 |
2013/02/08 | 876 | 880 | 845 | 848 | 869,000 |
2013/02/07 | 881 | 891 | 862 | 870 | 815,000 |
2013/02/06 | 892 | 912 | 886 | 904 | 565,000 |
2013/02/05 | 891 | 904 | 875 | 877 | 579,000 |
2013/02/04 | 900 | 909 | 894 | 906 | 450,000 |
2013/02/01 | 882 | 897 | 882 | 892 | 363,000 |
2013/01/31 | 876 | 887 | 867 | 881 | 594,000 |
2013/01/30 | 855 | 877 | 854 | 870 | 637,000 |
2013/01/29 | 838 | 855 | 837 | 854 | 557,000 |
2013/01/28 | 847 | 849 | 836 | 838 | 316,000 |
2013/01/25 | 839 | 850 | 831 | 838 | 575,000 |
2013/01/24 | 830 | 841 | 825 | 837 | 479,000 |
2013/01/23 | 807 | 834 | 807 | 830 | 487,000 |
2013/01/22 | 829 | 836 | 807 | 819 | 510,000 |
2013/01/21 | 835 | 838 | 821 | 824 | 281,000 |
2013/01/18 | 842 | 842 | 828 | 834 | 533,000 |
2013/01/17 | 832 | 839 | 814 | 833 | 668,000 |
2013/01/16 | 822 | 835 | 816 | 832 | 703,000 |
2013/01/15 | 820 | 824 | 809 | 822 | 345,000 |
2013/01/11 | 804 | 814 | 803 | 810 | 651,000 |
2013/01/10 | 770 | 805 | 770 | 789 | 380,000 |
2013/01/09 | 772 | 780 | 762 | 775 | 371,000 |
2013/01/08 | 768 | 783 | 764 | 772 | 334,000 |
2013/01/07 | 796 | 796 | 770 | 773 | 286,000 |
2013/01/04 | 776 | 789 | 760 | 786 | 519,000 |