8381 (株)山陰合同銀行の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	701	752	700	752	10,000	752
1998-12-29	704	704	701	702	7,000	702
1998-12-28	715	721	700	704	32,000	704
1998-12-25	720	721	720	721	49,000	721
1998-12-24	720	720	700	710	27,000	710
1998-12-22	730	750	729	737	109,000	737
1998-12-21	730	730	729	730	27,000	730
1998-12-18	744	744	730	735	35,000	735
1998-12-17	760	760	746	746	19,000	746
1998-12-16	780	783	762	762	31,000	762
1998-12-15	791	791	781	781	33,000	781
1998-12-14	790	790	781	781	15,000	781
1998-12-11	800	800	797	798	98,000	798
1998-12-10	800	809	800	808	16,000	808
1998-12-09	780	795	780	795	13,000	795
1998-12-08	801	806	801	805	51,000	805
1998-12-07	806	810	800	805	61,000	805
1998-12-04	770	791	770	786	48,000	786
1998-12-03	800	800	790	800	36,000	800
1998-12-02	809	809	799	800	17,000	800
1998-12-01	783	783	778	782	24,000	782
1998-11-30	810	810	767	775	10,000	775
1998-11-27	779	800	761	800	19,000	800
1998-11-26	799	800	780	780	38,000	780
1998-11-25	797	800	790	800	30,000	800
1998-11-24	820	820	797	800	43,000	800
1998-11-20	809	820	809	815	30,000	815
1998-11-19	799	809	799	809	9,000	809
1998-11-18	810	810	800	810	29,000	810
1998-11-17	798	810	798	810	39,000	810
1998-11-16	798	800	795	800	70,000	800
1998-11-13	790	794	780	794	37,000	794
1998-11-12	798	798	777	778	30,000	778
1998-11-11	773	797	773	797	12,000	797
1998-11-10	800	800	766	766	64,000	766
1998-11-09	795	800	786	800	50,000	800
1998-11-06	800	800	791	795	41,000	795
1998-11-05	769	805	750	805	192,000	805
1998-11-04	720	739	720	739	45,000	739
1998-11-02	700	707	699	707	20,000	707
1998-10-30	670	694	668	694	43,000	694
1998-10-29	670	670	660	670	35,000	670
1998-10-28	661	662	660	660	21,000	660
1998-10-27	672	673	661	661	69,000	661
1998-10-26	684	684	675	681	19,000	681
1998-10-23	672	695	672	685	77,000	685
1998-10-22	669	743	665	668	174,000	668
1998-10-21	661	689	661	668	70,000	668
1998-10-20	670	670	660	661	46,000	661
1998-10-19	661	661	659	661	65,000	661
1998-10-16	661	667	654	661	116,000	661
1998-10-15	690	690	660	661	64,000	661
1998-10-14	693	695	690	690	21,000	690
1998-10-13	700	700	695	696	48,000	696
1998-10-12	699	700	695	700	112,000	700
1998-10-09	700	700	690	700	115,000	700
1998-10-08	711	711	700	700	38,000	700
1998-10-07	715	720	711	711	83,000	711
1998-10-06	715	725	708	711	126,000	711
1998-10-05	742	742	716	716	4,000	716
1998-10-02	750	750	741	743	102,000	743
1998-10-01	747	755	741	744	38,000	744
1998-09-30	774	790	762	762	105,000	762
1998-09-29	744	745	744	744	30,000	744
1998-09-28	741	745	741	744	33,000	744
1998-09-25	758	758	741	741	31,000	741
1998-09-24	759	760	759	760	13,000	760
1998-09-22	760	760	750	760	36,000	760
1998-09-21	758	758	751	751	13,000	751
1998-09-18	760	760	756	758	45,000	758
1998-09-17	770	775	753	760	29,000	760
1998-09-16	775	778	775	775	100,000	775
1998-09-14	770	780	765	770	17,000	770
1998-09-11	832	832	800	800	141,000	800
1998-09-10	832	832	826	826	21,000	826
1998-09-09	826	837	826	832	37,000	832
1998-09-08	839	839	833	833	46,000	833
1998-09-07	814	840	814	840	54,000	840
1998-09-04	810	818	810	818	33,000	818
1998-09-03	809	823	809	809	17,000	809
1998-09-02	824	840	823	823	15,000	823
1998-09-01	786	823	786	823	20,000	823
1998-08-31	800	810	775	810	27,000	810
1998-08-28	770	780	750	780	32,000	780
1998-08-27	811	811	713	801	33,000	801
1998-08-26	815	819	810	811	21,000	811
1998-08-25	815	816	815	815	25,000	815
1998-08-24	820	820	815	815	50,000	815
1998-08-21	820	821	820	821	4,000	821
1998-08-20	823	827	820	824	11,000	824
1998-08-19	822	823	822	823	7,000	823
1998-08-18	821	830	821	823	26,000	823
1998-08-17	830	830	810	830	29,000	830
1998-08-14	833	833	823	830	8,000	830
1998-08-13	828	833	828	833	12,000	833
1998-08-12	829	830	829	829	12,000	829
1998-08-11	850	850	830	830	17,000	830
1998-08-10	860	861	850	850	14,000	850
1998-08-07	866	866	861	861	2,000	861
1998-08-06	860	875	860	875	29,000	875
1998-08-05	855	860	852	860	21,000	860
1998-08-04	850	854	845	845	65,000	845
1998-08-03	858	860	855	855	24,000	855
1998-07-31	855	861	855	856	20,000	856
1998-07-30	855	856	855	855	10,000	855
1998-07-29	856	856	855	855	19,000	855
1998-07-28	855	856	855	856	12,000	856
1998-07-27	865	870	855	865	30,000	865
1998-07-24	865	870	856	870	37,000	870
1998-07-23	866	866	860	861	81,000	861
1998-07-22	869	869	860	862	49,000	862
1998-07-21	870	880	870	870	34,000	870
1998-07-17	881	881	880	880	17,000	880
1998-07-16	890	890	880	890	9,000	890
1998-07-15	960	961	950	950	39,000	950
1998-07-14	950	960	949	960	64,000	960
1998-07-13	920	950	920	950	38,000	950
1998-07-10	950	950	940	942	84,000	942
1998-07-09	930	940	930	940	62,000	940
1998-07-08	930	940	930	935	60,000	935
1998-07-07	918	929	918	929	79,000	929
1998-07-06	910	915	900	915	50,000	915
1998-07-03	899	900	899	900	19,000	900
1998-07-02	909	919	909	918	58,000	918
1998-07-01	903	909	903	909	21,000	909
1998-06-30	905	909	903	903	35,000	903
1998-06-29	900	900	895	900	25,000	900
1998-06-26	900	900	891	892	16,000	892
1998-06-25	904	904	900	901	24,000	901
1998-06-24	883	904	880	904	97,000	904
1998-06-23	870	886	870	883	50,000	883
1998-06-22	875	875	867	870	32,000	870
1998-06-19	865	881	861	881	24,000	881
1998-06-18	880	880	861	874	50,000	874
1998-06-17	836	840	836	840	118,000	840
1998-06-16	837	837	830	836	18,000	836
1998-06-15	832	843	831	840	59,000	840
1998-06-12	839	839	830	831	111,000	831
1998-06-11	840	842	833	833	73,000	833
1998-06-10	840	840	836	837	11,000	837
1998-06-09	829	845	829	845	7,000	845
1998-06-08	841	841	830	830	26,000	830
1998-06-05	845	870	845	845	39,000	845
1998-06-04	849	851	845	845	23,000	845
1998-06-03	870	876	859	859	43,000	859
1998-06-02	870	870	869	870	25,000	870
1998-06-01	868	868	855	861	14,000	861
1998-05-29	840	840	838	838	11,000	838
1998-05-28	852	855	843	843	52,000	843
1998-05-27	854	854	853	853	13,000	853
1998-05-26	892	892	884	884	12,000	884
1998-05-25	889	900	889	900	55,000	900
1998-05-22	875	880	875	880	34,000	880
1998-05-21	868	873	850	866	122,000	866
1998-05-20	854	868	854	868	33,000	868
1998-05-19	846	854	836	854	16,000	854
1998-05-18	830	830	826	829	41,000	829
1998-05-15	856	856	831	831	6,000	831
1998-05-14	848	850	848	848	73,000	848
1998-05-13	859	860	821	839	152,000	839
1998-05-12	874	874	850	850	9,000	850
1998-05-11	880	880	877	877	45,000	877
1998-05-08	878	884	878	884	14,000	884
1998-05-07	878	880	865	877	62,000	877
1998-05-06	855	856	851	853	44,000	853
1998-05-01	857	857	855	855	9,000	855
1998-04-30	855	870	850	855	114,000	855
1998-04-28	855	858	855	855	15,000	855
1998-04-27	878	878	858	861	34,000	861
1998-04-24	871	871	861	871	10,000	871
1998-04-23	873	873	871	871	4,000	871
1998-04-22	917	917	876	876	61,000	876
1998-04-21	880	910	878	910	41,000	910
1998-04-20	898	898	878	878	26,000	878
1998-04-17	855	898	855	898	20,000	898
1998-04-16	900	900	861	862	13,000	862
1998-04-15	905	905	900	900	64,000	900
1998-04-14	899	905	899	905	19,000	905
1998-04-13	900	900	900	900	16,000	900
1998-04-10	886	890	886	889	11,000	889
1998-04-09	919	919	885	885	6,000	885
1998-04-08	894	920	884	920	49,000	920
1998-04-07	866	873	836	844	17,000	844
1998-04-06	914	915	904	904	78,000	904
1998-04-03	915	919	913	915	60,000	915
1998-04-02	874	920	874	914	157,000	914
1998-04-01	886	886	872	873	27,000	873
1998-03-31	930	930	873	873	65,000	873
1998-03-30	880	940	879	940	300,000	940
1998-03-27	854	890	854	870	67,000	870
1998-03-26	850	860	842	844	91,000	844
1998-03-25	849	850	848	850	56,000	850
1998-03-24	836	865	826	832	134,000	832
1998-03-23	828	840	828	836	47,000	836
1998-03-20	818	840	818	830	59,000	830
1998-03-19	828	828	818	818	22,000	818
1998-03-18	839	840	829	838	88,000	838
1998-03-17	825	826	808	818	95,000	818
1998-03-16	865	875	865	875	10,000	875
1998-03-13	844	900	844	895	82,000	895
1998-03-12	815	844	815	844	8,000	844
1998-03-11	830	840	830	840	146,000	840
1998-03-10	829	830	829	830	38,000	830
1998-03-09	820	830	820	820	6,000	820
1998-03-06	825	840	806	806	27,000	806
1998-03-05	817	831	817	825	17,000	825
1998-03-04	840	845	840	841	119,000	841
1998-03-03	840	840	839	840	82,000	840
1998-03-02	840	840	837	840	82,000	840
1998-02-27	840	845	836	837	235,000	837
1998-02-26	839	840	839	840	12,000	840
1998-02-25	826	826	802	805	21,000	805
1998-02-24	839	839	823	833	12,000	833
1998-02-23	851	852	850	850	14,000	850
1998-02-20	862	862	860	860	8,000	860
1998-02-19	868	868	862	862	19,000	862
1998-02-18	898	898	878	878	16,000	878
1998-02-17	906	906	878	891	55,000	891
1998-02-16	840	908	840	908	98,000	908
1998-02-13	835	850	835	850	94,000	850
1998-02-12	839	839	835	835	20,000	835
1998-02-10	840	840	839	839	6,000	839
1998-02-09	835	838	832	832	57,000	832
1998-02-06	847	847	845	845	66,000	845
1998-02-05	845	845	837	840	75,000	840
1998-02-04	849	860	849	850	18,000	850
1998-02-03	870	870	853	860	42,000	860
1998-02-02	852	853	850	852	47,000	852
1998-01-30	851	880	850	860	58,000	860
1998-01-29	850	851	850	850	26,000	850
1998-01-28	836	850	836	850	68,000	850
1998-01-27	836	842	835	842	48,000	842
1998-01-26	820	836	820	836	39,000	836
1998-01-23	825	835	825	834	32,000	834
1998-01-22	835	835	834	835	97,000	835
1998-01-21	815	830	814	814	32,000	814
1998-01-20	807	814	807	814	23,000	814
1998-01-19	798	801	790	793	96,000	793
1998-01-16	779	795	775	793	172,000	793
1998-01-14	751	760	740	760	109,000	760
1998-01-13	767	768	750	750	69,000	750
1998-01-12	768	785	767	767	40,000	767
1998-01-09	769	769	769	769	1,000	769
1998-01-08	780	790	780	789	40,000	789
1998-01-07	778	785	778	780	72,000	780
1998-01-06	770	778	768	768	10,000	768
1998-01-05	780	780	780	780	3,000	780

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8381 (株)山陰合同銀行 の時系列データ [1998年度]

8381 (株)山陰合同銀行の時系列データ [1998年度]