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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,259 | 1,268 | 1,243 | 1,245 | 616,000 |
| 2014/12/29 | 1,245 | 1,255 | 1,233 | 1,253 | 530,000 |
| 2014/12/26 | 1,237 | 1,244 | 1,228 | 1,235 | 283,000 |
| 2014/12/25 | 1,236 | 1,247 | 1,235 | 1,237 | 236,000 |
| 2014/12/24 | 1,234 | 1,243 | 1,228 | 1,242 | 484,000 |
| 2014/12/22 | 1,227 | 1,231 | 1,203 | 1,218 | 554,000 |
| 2014/12/19 | 1,220 | 1,234 | 1,214 | 1,234 | 839,000 |
| 2014/12/18 | 1,217 | 1,225 | 1,190 | 1,198 | 912,000 |
| 2014/12/17 | 1,178 | 1,202 | 1,176 | 1,180 | 1,008,000 |
| 2014/12/16 | 1,176 | 1,195 | 1,162 | 1,179 | 1,295,000 |
| 2014/12/15 | 1,174 | 1,191 | 1,173 | 1,178 | 701,000 |
| 2014/12/12 | 1,205 | 1,210 | 1,160 | 1,183 | 1,219,000 |
| 2014/12/11 | 1,171 | 1,203 | 1,171 | 1,196 | 567,000 |
| 2014/12/10 | 1,216 | 1,223 | 1,193 | 1,197 | 623,000 |
| 2014/12/09 | 1,220 | 1,229 | 1,217 | 1,227 | 415,000 |
| 2014/12/08 | 1,224 | 1,230 | 1,213 | 1,223 | 488,000 |
| 2014/12/05 | 1,207 | 1,224 | 1,203 | 1,220 | 883,000 |
| 2014/12/04 | 1,216 | 1,220 | 1,203 | 1,205 | 617,000 |
| 2014/12/03 | 1,194 | 1,215 | 1,192 | 1,203 | 655,000 |
| 2014/12/02 | 1,183 | 1,188 | 1,173 | 1,187 | 523,000 |
| 2014/12/01 | 1,190 | 1,198 | 1,184 | 1,186 | 304,000 |
| 2014/11/28 | 1,170 | 1,191 | 1,170 | 1,190 | 507,000 |
| 2014/11/27 | 1,194 | 1,199 | 1,162 | 1,162 | 695,000 |
| 2014/11/26 | 1,209 | 1,220 | 1,201 | 1,201 | 699,000 |
| 2014/11/25 | 1,212 | 1,225 | 1,205 | 1,210 | 874,000 |
| 2014/11/21 | 1,195 | 1,210 | 1,187 | 1,210 | 879,000 |
| 2014/11/20 | 1,196 | 1,202 | 1,188 | 1,192 | 442,000 |
| 2014/11/19 | 1,199 | 1,210 | 1,185 | 1,189 | 674,000 |
| 2014/11/18 | 1,174 | 1,197 | 1,171 | 1,196 | 836,000 |
| 2014/11/17 | 1,168 | 1,172 | 1,147 | 1,152 | 1,137,000 |
| 2014/11/14 | 1,166 | 1,174 | 1,158 | 1,164 | 967,000 |
| 2014/11/13 | 1,134 | 1,154 | 1,130 | 1,153 | 923,000 |
| 2014/11/12 | 1,132 | 1,154 | 1,132 | 1,134 | 748,000 |
| 2014/11/11 | 1,120 | 1,132 | 1,118 | 1,128 | 680,000 |
| 2014/11/10 | 1,100 | 1,119 | 1,097 | 1,119 | 688,000 |
| 2014/11/07 | 1,078 | 1,100 | 1,078 | 1,098 | 555,000 |
| 2014/11/06 | 1,090 | 1,099 | 1,071 | 1,076 | 1,065,000 |
| 2014/11/05 | 1,071 | 1,090 | 1,067 | 1,088 | 1,243,000 |
| 2014/11/04 | 1,093 | 1,093 | 1,061 | 1,069 | 1,509,000 |
| 2014/10/31 | 1,007 | 1,050 | 1,007 | 1,047 | 1,149,000 |
| 2014/10/30 | 984 | 1,008 | 983 | 1,001 | 499,000 |
| 2014/10/29 | 975 | 991 | 971 | 985 | 458,000 |
| 2014/10/28 | 964 | 976 | 964 | 970 | 367,000 |
| 2014/10/27 | 952 | 965 | 950 | 961 | 300,000 |
| 2014/10/24 | 954 | 958 | 940 | 945 | 436,000 |
| 2014/10/23 | 933 | 952 | 928 | 944 | 482,000 |
| 2014/10/22 | 938 | 947 | 926 | 942 | 591,000 |
| 2014/10/21 | 924 | 938 | 908 | 916 | 900,000 |
| 2014/10/20 | 919 | 926 | 913 | 924 | 760,000 |
| 2014/10/17 | 915 | 918 | 891 | 892 | 796,000 |
| 2014/10/16 | 924 | 934 | 913 | 917 | 586,000 |
| 2014/10/15 | 945 | 954 | 937 | 944 | 534,000 |
| 2014/10/14 | 947 | 959 | 942 | 945 | 660,000 |
| 2014/10/10 | 970 | 972 | 960 | 964 | 692,000 |
| 2014/10/09 | 999 | 1,001 | 987 | 988 | 332,000 |
| 2014/10/08 | 985 | 1,002 | 983 | 999 | 463,000 |
| 2014/10/07 | 1,010 | 1,020 | 1,008 | 1,011 | 297,000 |
| 2014/10/06 | 1,016 | 1,024 | 1,010 | 1,010 | 361,000 |
| 2014/10/03 | 999 | 1,013 | 999 | 1,005 | 338,000 |
| 2014/10/02 | 1,030 | 1,031 | 1,000 | 1,002 | 535,000 |
| 2014/10/01 | 1,038 | 1,045 | 1,033 | 1,038 | 250,000 |
| 2014/09/30 | 1,055 | 1,055 | 1,031 | 1,036 | 362,000 |
| 2014/09/29 | 1,058 | 1,058 | 1,048 | 1,056 | 225,000 |
| 2014/09/26 | 1,058 | 1,064 | 1,048 | 1,057 | 498,000 |
| 2014/09/25 | 1,050 | 1,065 | 1,044 | 1,065 | 576,000 |
| 2014/09/24 | 1,035 | 1,045 | 1,030 | 1,043 | 256,000 |
| 2014/09/22 | 1,045 | 1,048 | 1,029 | 1,040 | 248,000 |
| 2014/09/19 | 1,027 | 1,041 | 1,023 | 1,039 | 510,000 |
| 2014/09/18 | 1,023 | 1,034 | 1,022 | 1,024 | 457,000 |
| 2014/09/17 | 1,019 | 1,021 | 1,013 | 1,014 | 373,000 |
| 2014/09/16 | 1,040 | 1,044 | 1,021 | 1,021 | 394,000 |
| 2014/09/12 | 1,036 | 1,039 | 1,031 | 1,038 | 414,000 |
| 2014/09/11 | 1,040 | 1,040 | 1,034 | 1,035 | 227,000 |
| 2014/09/10 | 1,017 | 1,039 | 1,015 | 1,038 | 250,000 |
| 2014/09/09 | 1,035 | 1,036 | 1,022 | 1,022 | 334,000 |
| 2014/09/08 | 1,020 | 1,031 | 1,016 | 1,028 | 346,000 |
| 2014/09/05 | 1,038 | 1,040 | 1,015 | 1,017 | 339,000 |
| 2014/09/04 | 1,033 | 1,037 | 1,028 | 1,036 | 313,000 |
| 2014/09/03 | 1,040 | 1,047 | 1,032 | 1,037 | 439,000 |
| 2014/09/02 | 1,028 | 1,040 | 1,017 | 1,034 | 237,000 |
| 2014/09/01 | 1,023 | 1,029 | 1,019 | 1,022 | 170,000 |
| 2014/08/29 | 1,017 | 1,028 | 1,017 | 1,023 | 315,000 |
| 2014/08/28 | 1,028 | 1,028 | 1,020 | 1,026 | 257,000 |
| 2014/08/27 | 1,040 | 1,049 | 1,034 | 1,036 | 222,000 |
| 2014/08/26 | 1,053 | 1,053 | 1,038 | 1,043 | 223,000 |
| 2014/08/25 | 1,051 | 1,057 | 1,050 | 1,053 | 184,000 |
| 2014/08/22 | 1,066 | 1,066 | 1,049 | 1,050 | 315,000 |
| 2014/08/21 | 1,046 | 1,060 | 1,037 | 1,058 | 534,000 |
| 2014/08/20 | 1,038 | 1,043 | 1,035 | 1,037 | 227,000 |
| 2014/08/19 | 1,038 | 1,039 | 1,033 | 1,038 | 176,000 |
| 2014/08/18 | 1,037 | 1,037 | 1,027 | 1,029 | 242,000 |
| 2014/08/15 | 1,027 | 1,031 | 1,017 | 1,031 | 239,000 |
| 2014/08/14 | 1,028 | 1,028 | 1,019 | 1,027 | 219,000 |
| 2014/08/13 | 1,015 | 1,023 | 1,014 | 1,023 | 185,000 |
| 2014/08/12 | 1,020 | 1,029 | 1,011 | 1,020 | 366,000 |
| 2014/08/11 | 1,010 | 1,017 | 1,005 | 1,015 | 370,000 |
| 2014/08/08 | 1,019 | 1,021 | 995 | 995 | 467,000 |
| 2014/08/07 | 1,020 | 1,023 | 1,006 | 1,021 | 472,000 |
| 2014/08/06 | 1,013 | 1,021 | 1,013 | 1,018 | 538,000 |
| 2014/08/05 | 1,027 | 1,057 | 1,016 | 1,023 | 395,000 |
| 2014/08/04 | 1,035 | 1,050 | 1,033 | 1,041 | 437,000 |
| 2014/08/01 | 1,059 | 1,064 | 1,053 | 1,059 | 281,000 |
| 2014/07/31 | 1,068 | 1,073 | 1,057 | 1,062 | 337,000 |
| 2014/07/30 | 1,054 | 1,065 | 1,054 | 1,060 | 217,000 |
| 2014/07/29 | 1,058 | 1,062 | 1,053 | 1,062 | 352,000 |
| 2014/07/28 | 1,050 | 1,064 | 1,047 | 1,060 | 278,000 |
| 2014/07/25 | 1,034 | 1,051 | 1,033 | 1,051 | 323,000 |
| 2014/07/24 | 1,052 | 1,056 | 1,034 | 1,034 | 577,000 |
| 2014/07/23 | 1,039 | 1,049 | 1,036 | 1,048 | 462,000 |
| 2014/07/22 | 1,030 | 1,039 | 1,020 | 1,038 | 863,000 |
| 2014/07/18 | 1,032 | 1,032 | 1,013 | 1,021 | 939,000 |
| 2014/07/17 | 1,052 | 1,052 | 1,043 | 1,047 | 337,000 |
| 2014/07/16 | 1,049 | 1,059 | 1,043 | 1,052 | 466,000 |
| 2014/07/15 | 1,043 | 1,053 | 1,042 | 1,050 | 351,000 |
| 2014/07/14 | 1,045 | 1,046 | 1,040 | 1,045 | 259,000 |
| 2014/07/11 | 1,046 | 1,050 | 1,033 | 1,040 | 518,000 |
| 2014/07/10 | 1,063 | 1,066 | 1,055 | 1,057 | 434,000 |
| 2014/07/09 | 1,048 | 1,062 | 1,047 | 1,055 | 486,000 |
| 2014/07/08 | 1,056 | 1,072 | 1,054 | 1,061 | 555,000 |
| 2014/07/07 | 1,072 | 1,081 | 1,069 | 1,070 | 372,000 |
| 2014/07/04 | 1,072 | 1,083 | 1,069 | 1,082 | 345,000 |
| 2014/07/03 | 1,079 | 1,079 | 1,066 | 1,070 | 320,000 |
| 2014/07/02 | 1,073 | 1,079 | 1,072 | 1,075 | 428,000 |
| 2014/07/01 | 1,065 | 1,079 | 1,065 | 1,075 | 420,000 |
| 2014/06/30 | 1,054 | 1,068 | 1,046 | 1,068 | 569,000 |
| 2014/06/27 | 1,067 | 1,067 | 1,044 | 1,049 | 671,000 |
| 2014/06/26 | 1,079 | 1,083 | 1,062 | 1,067 | 852,000 |
| 2014/06/25 | 1,063 | 1,081 | 1,063 | 1,071 | 800,000 |
| 2014/06/24 | 1,064 | 1,078 | 1,052 | 1,069 | 845,000 |
| 2014/06/23 | 1,059 | 1,064 | 1,056 | 1,063 | 715,000 |
| 2014/06/20 | 1,054 | 1,059 | 1,048 | 1,058 | 869,000 |
| 2014/06/19 | 1,040 | 1,056 | 1,031 | 1,056 | 929,000 |
| 2014/06/18 | 1,025 | 1,038 | 1,024 | 1,037 | 329,000 |
| 2014/06/17 | 1,009 | 1,024 | 1,009 | 1,024 | 476,000 |
| 2014/06/16 | 1,001 | 1,009 | 1,000 | 1,003 | 264,000 |
| 2014/06/13 | 996 | 1,010 | 993 | 1,010 | 619,000 |
| 2014/06/12 | 1,005 | 1,009 | 1,002 | 1,005 | 412,000 |
| 2014/06/11 | 1,000 | 1,012 | 998 | 1,009 | 405,000 |
| 2014/06/10 | 999 | 1,008 | 994 | 998 | 424,000 |
| 2014/06/09 | 1,005 | 1,006 | 993 | 995 | 298,000 |
| 2014/06/06 | 1,000 | 1,006 | 995 | 998 | 526,000 |
| 2014/06/05 | 993 | 1,003 | 989 | 994 | 459,000 |
| 2014/06/04 | 988 | 990 | 981 | 990 | 342,000 |
| 2014/06/03 | 990 | 995 | 986 | 990 | 530,000 |
| 2014/06/02 | 977 | 982 | 974 | 980 | 315,000 |
| 2014/05/30 | 970 | 975 | 966 | 969 | 550,000 |
| 2014/05/29 | 962 | 971 | 956 | 968 | 344,000 |
| 2014/05/28 | 973 | 975 | 967 | 967 | 291,000 |
| 2014/05/27 | 965 | 974 | 963 | 964 | 421,000 |
| 2014/05/26 | 958 | 965 | 949 | 965 | 364,000 |
| 2014/05/23 | 939 | 958 | 939 | 955 | 464,000 |
| 2014/05/22 | 940 | 949 | 931 | 940 | 576,000 |
| 2014/05/21 | 925 | 940 | 921 | 931 | 303,000 |
| 2014/05/20 | 931 | 942 | 930 | 935 | 423,000 |
| 2014/05/19 | 926 | 936 | 924 | 928 | 293,000 |
| 2014/05/16 | 926 | 930 | 916 | 928 | 402,000 |
| 2014/05/15 | 925 | 943 | 918 | 941 | 414,000 |
| 2014/05/14 | 934 | 940 | 928 | 940 | 310,000 |
| 2014/05/13 | 919 | 942 | 917 | 939 | 630,000 |
| 2014/05/12 | 915 | 919 | 908 | 910 | 514,000 |
| 2014/05/09 | 921 | 939 | 921 | 926 | 250,000 |
| 2014/05/08 | 921 | 934 | 915 | 923 | 308,000 |
| 2014/05/07 | 940 | 948 | 919 | 921 | 726,000 |
| 2014/05/02 | 953 | 953 | 939 | 945 | 252,000 |
| 2014/05/01 | 947 | 956 | 942 | 955 | 445,000 |
| 2014/04/30 | 946 | 948 | 933 | 942 | 421,000 |
| 2014/04/28 | 932 | 946 | 925 | 944 | 362,000 |
| 2014/04/25 | 929 | 948 | 928 | 943 | 446,000 |
| 2014/04/24 | 934 | 945 | 929 | 937 | 575,000 |
| 2014/04/23 | 928 | 931 | 921 | 925 | 319,000 |
| 2014/04/22 | 933 | 937 | 919 | 919 | 345,000 |
| 2014/04/21 | 931 | 938 | 929 | 932 | 200,000 |
| 2014/04/18 | 937 | 937 | 922 | 930 | 220,000 |
| 2014/04/17 | 927 | 932 | 915 | 930 | 505,000 |
| 2014/04/16 | 922 | 928 | 915 | 925 | 692,000 |
| 2014/04/15 | 914 | 917 | 903 | 912 | 841,000 |
| 2014/04/14 | 889 | 917 | 889 | 899 | 1,099,000 |
| 2014/04/11 | 895 | 898 | 878 | 882 | 809,000 |
| 2014/04/10 | 902 | 911 | 885 | 887 | 727,000 |
| 2014/04/09 | 893 | 903 | 887 | 900 | 809,000 |
| 2014/04/08 | 912 | 914 | 896 | 902 | 705,000 |
| 2014/04/07 | 934 | 936 | 908 | 910 | 714,000 |
| 2014/04/04 | 929 | 938 | 927 | 930 | 423,000 |
| 2014/04/03 | 937 | 946 | 933 | 936 | 465,000 |
| 2014/04/02 | 937 | 956 | 933 | 939 | 596,000 |
| 2014/04/01 | 934 | 935 | 918 | 934 | 488,000 |
| 2014/03/31 | 929 | 931 | 911 | 930 | 828,000 |
| 2014/03/28 | 918 | 927 | 912 | 926 | 506,000 |
| 2014/03/27 | 899 | 920 | 887 | 920 | 696,000 |
| 2014/03/26 | 908 | 920 | 893 | 901 | 1,038,000 |
| 2014/03/25 | 889 | 928 | 875 | 907 | 1,033,000 |
| 2014/03/24 | 850 | 898 | 850 | 889 | 1,020,000 |
| 2014/03/20 | 875 | 875 | 846 | 847 | 581,000 |
| 2014/03/19 | 868 | 879 | 858 | 865 | 636,000 |
| 2014/03/18 | 880 | 883 | 864 | 866 | 494,000 |
| 2014/03/17 | 870 | 881 | 859 | 867 | 488,000 |
| 2014/03/14 | 877 | 888 | 875 | 877 | 1,059,000 |
| 2014/03/13 | 902 | 916 | 895 | 907 | 795,000 |
| 2014/03/12 | 915 | 917 | 903 | 906 | 558,000 |
| 2014/03/11 | 923 | 935 | 913 | 930 | 682,000 |
| 2014/03/10 | 922 | 924 | 906 | 918 | 701,000 |
| 2014/03/07 | 924 | 936 | 920 | 926 | 566,000 |
| 2014/03/06 | 899 | 920 | 894 | 916 | 663,000 |
| 2014/03/05 | 909 | 911 | 897 | 899 | 403,000 |
| 2014/03/04 | 879 | 899 | 868 | 898 | 392,000 |
| 2014/03/03 | 887 | 888 | 862 | 881 | 663,000 |
| 2014/02/28 | 898 | 901 | 883 | 887 | 579,000 |
| 2014/02/27 | 909 | 911 | 898 | 898 | 356,000 |
| 2014/02/26 | 920 | 930 | 917 | 918 | 270,000 |
| 2014/02/25 | 931 | 934 | 923 | 934 | 363,000 |
| 2014/02/24 | 934 | 936 | 912 | 920 | 925,000 |
| 2014/02/21 | 912 | 926 | 900 | 925 | 741,000 |
| 2014/02/20 | 912 | 917 | 892 | 897 | 427,000 |
| 2014/02/19 | 913 | 932 | 911 | 919 | 512,000 |
| 2014/02/18 | 896 | 928 | 896 | 926 | 735,000 |
| 2014/02/17 | 883 | 898 | 874 | 896 | 311,000 |
| 2014/02/14 | 886 | 898 | 873 | 879 | 712,000 |
| 2014/02/13 | 918 | 920 | 886 | 886 | 648,000 |
| 2014/02/12 | 926 | 935 | 908 | 913 | 969,000 |
| 2014/02/10 | 927 | 927 | 905 | 914 | 918,000 |
| 2014/02/07 | 891 | 901 | 879 | 888 | 709,000 |
| 2014/02/06 | 888 | 894 | 875 | 876 | 606,000 |
| 2014/02/05 | 872 | 894 | 872 | 887 | 852,000 |
| 2014/02/04 | 888 | 893 | 855 | 855 | 1,278,000 |
| 2014/02/03 | 932 | 938 | 918 | 918 | 422,000 |
| 2014/01/31 | 952 | 960 | 930 | 941 | 607,000 |
| 2014/01/30 | 952 | 961 | 936 | 941 | 691,000 |
| 2014/01/29 | 951 | 972 | 951 | 966 | 430,000 |
| 2014/01/28 | 949 | 964 | 942 | 942 | 574,000 |
| 2014/01/27 | 947 | 959 | 943 | 946 | 555,000 |
| 2014/01/24 | 987 | 990 | 969 | 972 | 707,000 |
| 2014/01/23 | 1,025 | 1,028 | 1,002 | 1,002 | 517,000 |
| 2014/01/22 | 1,025 | 1,033 | 1,014 | 1,022 | 492,000 |
| 2014/01/21 | 1,020 | 1,030 | 1,016 | 1,025 | 381,000 |
| 2014/01/20 | 1,022 | 1,024 | 1,015 | 1,018 | 508,000 |
| 2014/01/17 | 1,018 | 1,034 | 1,018 | 1,027 | 512,000 |
| 2014/01/16 | 1,039 | 1,045 | 1,017 | 1,018 | 833,000 |
| 2014/01/15 | 1,032 | 1,036 | 1,015 | 1,035 | 649,000 |
| 2014/01/14 | 1,019 | 1,025 | 1,009 | 1,014 | 1,226,000 |
| 2014/01/10 | 1,020 | 1,046 | 1,015 | 1,042 | 2,103,000 |
| 2014/01/09 | 997 | 1,013 | 990 | 1,012 | 1,748,000 |
| 2014/01/08 | 979 | 997 | 971 | 996 | 686,000 |
| 2014/01/07 | 969 | 980 | 963 | 974 | 650,000 |
| 2014/01/06 | 961 | 971 | 951 | 971 | 710,000 |