8381 (株)山陰合同銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,229 | 1,232 | 1,213 | 1,230 | 253,200 | 1,230 |
| 2024-05-01 | 1,224 | 1,230 | 1,214 | 1,226 | 197,400 | 1,226 |
| 2024-04-30 | 1,220 | 1,232 | 1,211 | 1,232 | 378,900 | 1,232 |
| 2024-04-26 | 1,200 | 1,233 | 1,194 | 1,225 | 496,400 | 1,225 |
| 2024-04-25 | 1,204 | 1,212 | 1,193 | 1,193 | 325,100 | 1,193 |
| 2024-04-24 | 1,186 | 1,203 | 1,184 | 1,201 | 315,100 | 1,201 |
| 2024-04-23 | 1,180 | 1,191 | 1,174 | 1,183 | 216,000 | 1,183 |
| 2024-04-22 | 1,168 | 1,180 | 1,155 | 1,171 | 327,300 | 1,171 |
| 2024-04-19 | 1,154 | 1,159 | 1,130 | 1,147 | 411,200 | 1,147 |
| 2024-04-18 | 1,150 | 1,165 | 1,141 | 1,160 | 459,300 | 1,160 |
| 2024-04-17 | 1,167 | 1,169 | 1,136 | 1,144 | 268,100 | 1,144 |
| 2024-04-16 | 1,196 | 1,202 | 1,163 | 1,170 | 298,500 | 1,170 |
| 2024-04-15 | 1,189 | 1,199 | 1,179 | 1,199 | 191,400 | 1,199 |
| 2024-04-12 | 1,199 | 1,212 | 1,194 | 1,205 | 226,600 | 1,205 |
| 2024-04-11 | 1,171 | 1,203 | 1,170 | 1,202 | 238,000 | 1,202 |
| 2024-04-10 | 1,194 | 1,201 | 1,184 | 1,187 | 300,900 | 1,187 |
| 2024-04-09 | 1,200 | 1,206 | 1,191 | 1,202 | 369,900 | 1,202 |
| 2024-04-08 | 1,175 | 1,196 | 1,169 | 1,190 | 269,200 | 1,190 |
| 2024-04-05 | 1,160 | 1,177 | 1,153 | 1,172 | 259,000 | 1,172 |
| 2024-04-04 | 1,164 | 1,181 | 1,163 | 1,178 | 231,400 | 1,178 |
| 2024-04-03 | 1,141 | 1,170 | 1,134 | 1,156 | 321,800 | 1,156 |
| 2024-04-02 | 1,176 | 1,181 | 1,141 | 1,147 | 437,300 | 1,147 |
| 2024-04-01 | 1,207 | 1,211 | 1,172 | 1,172 | 323,500 | 1,172 |
| 2024-03-29 | 1,187 | 1,212 | 1,183 | 1,207 | 385,700 | 1,207 |
| 2024-03-28 | 1,219 | 1,223 | 1,184 | 1,185 | 452,600 | 1,185 |
| 2024-03-27 | 1,241 | 1,254 | 1,235 | 1,239 | 538,800 | 1,239 |
| 2024-03-26 | 1,258 | 1,258 | 1,231 | 1,234 | 387,800 | 1,234 |
| 2024-03-25 | 1,272 | 1,273 | 1,250 | 1,257 | 504,100 | 1,257 |
| 2024-03-22 | 1,279 | 1,288 | 1,258 | 1,282 | 587,800 | 1,282 |
| 2024-03-21 | 1,222 | 1,264 | 1,222 | 1,258 | 766,500 | 1,258 |
| 2024-03-19 | 1,192 | 1,219 | 1,192 | 1,208 | 675,200 | 1,208 |
| 2024-03-18 | 1,213 | 1,213 | 1,185 | 1,186 | 489,500 | 1,186 |
| 2024-03-15 | 1,197 | 1,213 | 1,190 | 1,191 | 397,600 | 1,191 |
| 2024-03-14 | 1,200 | 1,218 | 1,196 | 1,201 | 303,200 | 1,201 |
| 2024-03-13 | 1,217 | 1,228 | 1,185 | 1,199 | 435,400 | 1,199 |
| 2024-03-12 | 1,182 | 1,196 | 1,170 | 1,189 | 435,900 | 1,189 |
| 2024-03-11 | 1,225 | 1,235 | 1,183 | 1,195 | 638,800 | 1,195 |
| 2024-03-08 | 1,204 | 1,239 | 1,192 | 1,226 | 882,600 | 1,226 |
| 2024-03-07 | 1,190 | 1,222 | 1,188 | 1,199 | 699,200 | 1,199 |
| 2024-03-06 | 1,179 | 1,189 | 1,174 | 1,178 | 493,000 | 1,178 |
| 2024-03-05 | 1,167 | 1,186 | 1,160 | 1,172 | 439,100 | 1,172 |
| 2024-03-04 | 1,182 | 1,187 | 1,161 | 1,163 | 600,800 | 1,163 |
| 2024-03-01 | 1,157 | 1,177 | 1,152 | 1,176 | 457,300 | 1,176 |
| 2024-02-29 | 1,131 | 1,160 | 1,130 | 1,148 | 916,600 | 1,148 |
| 2024-02-28 | 1,111 | 1,141 | 1,110 | 1,120 | 443,000 | 1,120 |
| 2024-02-27 | 1,090 | 1,121 | 1,085 | 1,100 | 512,700 | 1,100 |
| 2024-02-26 | 1,095 | 1,099 | 1,070 | 1,083 | 496,400 | 1,083 |
| 2024-02-22 | 1,027 | 1,114 | 1,023 | 1,089 | 1,393,400 | 1,089 |
| 2024-02-21 | 1,015 | 1,031 | 1,013 | 1,024 | 358,900 | 1,024 |
| 2024-02-20 | 1,026 | 1,033 | 1,011 | 1,015 | 394,800 | 1,015 |
| 2024-02-19 | 1,002 | 1,027 | 1,002 | 1,026 | 351,300 | 1,026 |
| 2024-02-16 | 1,004 | 1,014 | 998 | 1,002 | 356,700 | 1,002 |
| 2024-02-15 | 1,010 | 1,010 | 991 | 994 | 353,200 | 994 |
| 2024-02-14 | 1,010 | 1,010 | 996 | 1,003 | 394,600 | 1,003 |
| 2024-02-13 | 1,012 | 1,016 | 1,003 | 1,010 | 310,500 | 1,010 |
| 2024-02-09 | 1,018 | 1,022 | 1,000 | 1,008 | 371,600 | 1,008 |
| 2024-02-08 | 1,015 | 1,020 | 1,002 | 1,011 | 295,400 | 1,011 |
| 2024-02-07 | 1,004 | 1,020 | 1,000 | 1,017 | 261,600 | 1,017 |
| 2024-02-06 | 1,015 | 1,016 | 1,005 | 1,005 | 279,100 | 1,005 |
| 2024-02-05 | 1,020 | 1,031 | 1,010 | 1,019 | 287,900 | 1,019 |
| 2024-02-02 | 1,015 | 1,019 | 1,003 | 1,007 | 444,100 | 1,007 |
| 2024-02-01 | 1,030 | 1,032 | 1,008 | 1,024 | 446,100 | 1,024 |
| 2024-01-31 | 1,038 | 1,048 | 1,027 | 1,046 | 353,600 | 1,046 |
| 2024-01-30 | 1,040 | 1,045 | 1,034 | 1,039 | 244,000 | 1,039 |
| 2024-01-29 | 1,039 | 1,048 | 1,036 | 1,040 | 215,700 | 1,040 |
| 2024-01-26 | 1,040 | 1,055 | 1,032 | 1,039 | 309,900 | 1,039 |
| 2024-01-25 | 1,047 | 1,051 | 1,040 | 1,045 | 332,100 | 1,045 |
| 2024-01-24 | 1,019 | 1,042 | 1,017 | 1,040 | 413,200 | 1,040 |
| 2024-01-23 | 1,023 | 1,030 | 1,017 | 1,021 | 181,600 | 1,021 |
| 2024-01-22 | 1,019 | 1,025 | 1,012 | 1,023 | 221,700 | 1,023 |
| 2024-01-19 | 1,023 | 1,023 | 1,008 | 1,010 | 195,400 | 1,010 |
| 2024-01-18 | 1,020 | 1,023 | 1,010 | 1,020 | 272,700 | 1,020 |
| 2024-01-17 | 1,020 | 1,031 | 1,020 | 1,020 | 222,600 | 1,020 |
| 2024-01-16 | 1,035 | 1,035 | 1,016 | 1,019 | 181,100 | 1,019 |
| 2024-01-15 | 1,019 | 1,035 | 1,019 | 1,031 | 223,200 | 1,031 |
| 2024-01-12 | 1,032 | 1,034 | 1,013 | 1,014 | 345,200 | 1,014 |
| 2024-01-11 | 1,020 | 1,040 | 1,018 | 1,030 | 374,000 | 1,030 |
| 2024-01-10 | 1,015 | 1,022 | 1,008 | 1,010 | 349,000 | 1,010 |
| 2024-01-09 | 1,016 | 1,021 | 1,007 | 1,017 | 236,900 | 1,017 |
| 2024-01-05 | 1,000 | 1,013 | 997 | 1,012 | 378,200 | 1,012 |
| 2024-01-04 | 990 | 990 | 971 | 988 | 342,300 | 988 |
分割・併合履歴 ： [1991-07-26]1株→1.05株 [1987-07-28]1株→1.1株 [1984-09-27]1株→1.08株
