8381 (株)山陰合同銀行の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	838	842	838	841	77,000	841
2004-12-29	832	838	830	832	113,000	832
2004-12-28	819	830	814	827	311,000	827
2004-12-27	841	842	833	833	138,000	833
2004-12-24	837	844	836	841	278,000	841
2004-12-22	843	844	800	838	372,000	838
2004-12-21	840	845	836	842	262,000	842
2004-12-20	835	840	825	836	127,000	836
2004-12-17	841	843	835	841	138,000	841
2004-12-16	836	843	835	842	63,000	842
2004-12-15	842	843	834	841	102,000	841
2004-12-14	832	850	832	842	230,000	842
2004-12-13	824	835	824	826	69,000	826
2004-12-10	829	832	821	822	282,000	822
2004-12-09	825	827	811	821	315,000	821
2004-12-08	817	824	810	823	63,000	823
2004-12-07	823	823	812	812	99,000	812
2004-12-06	813	823	806	820	85,000	820
2004-12-03	821	824	807	813	73,000	813
2004-12-02	819	826	812	824	220,000	824
2004-12-01	822	822	811	812	61,000	812
2004-11-30	829	832	821	826	129,000	826
2004-11-29	823	836	822	834	109,000	834
2004-11-26	826	835	821	821	56,000	821
2004-11-25	832	839	822	835	117,000	835
2004-11-24	823	840	822	822	118,000	822
2004-11-22	838	838	827	833	104,000	833
2004-11-19	850	850	837	837	84,000	837
2004-11-18	846	855	837	841	181,000	841
2004-11-17	837	849	835	835	202,000	835
2004-11-16	835	846	825	834	142,000	834
2004-11-15	825	835	823	835	147,000	835
2004-11-12	820	826	812	822	133,000	822
2004-11-11	829	834	822	830	130,000	830
2004-11-10	820	825	819	822	153,000	822
2004-11-09	819	828	816	820	189,000	820
2004-11-08	815	815	809	810	127,000	810
2004-11-05	803	809	800	809	81,000	809
2004-11-04	801	813	798	798	51,000	798
2004-11-02	805	805	798	800	76,000	800
2004-11-01	796	805	795	798	59,000	798
2004-10-29	788	794	788	794	110,000	794
2004-10-28	793	796	790	793	79,000	793
2004-10-27	804	813	785	792	89,000	792
2004-10-26	805	808	795	803	46,000	803
2004-10-25	819	819	805	809	78,000	809
2004-10-22	816	823	812	819	69,000	819
2004-10-21	815	819	807	816	72,000	816
2004-10-20	808	818	806	810	94,000	810
2004-10-19	804	817	804	811	117,000	811
2004-10-18	811	813	795	798	86,000	798
2004-10-15	819	819	806	812	52,000	812
2004-10-14	829	829	808	813	44,000	813
2004-10-13	827	838	821	822	70,000	822
2004-10-12	833	840	827	827	44,000	827
2004-10-08	832	839	830	830	93,000	830
2004-10-07	842	844	824	829	136,000	829
2004-10-06	837	845	836	844	100,000	844
2004-10-05	846	849	840	844	95,000	844
2004-10-04	845	846	840	845	135,000	845
2004-10-01	835	844	835	840	57,000	840
2004-09-30	839	847	829	829	65,000	829
2004-09-29	829	845	829	829	127,000	829
2004-09-28	819	832	816	828	100,000	828
2004-09-27	822	824	818	819	43,000	819
2004-09-24	820	825	818	823	125,000	823
2004-09-22	822	829	821	828	92,000	828
2004-09-21	831	834	818	824	61,000	824
2004-09-17	835	835	823	830	62,000	830
2004-09-16	823	840	822	838	138,000	838
2004-09-15	827	836	825	825	91,000	825
2004-09-14	827	835	820	832	141,000	832
2004-09-13	817	832	817	830	152,000	830
2004-09-10	822	827	816	816	258,000	816
2004-09-09	820	839	817	822	109,000	822
2004-09-08	829	830	825	830	199,000	830
2004-09-07	821	824	810	816	60,000	816
2004-09-06	814	826	810	822	70,000	822
2004-09-03	820	821	813	814	41,000	814
2004-09-02	824	824	806	819	62,000	819
2004-09-01	820	826	820	825	57,000	825
2004-08-31	818	823	814	819	36,000	819
2004-08-30	822	828	816	828	53,000	828
2004-08-27	817	827	817	824	41,000	824
2004-08-26	826	829	815	827	71,000	827
2004-08-25	817	827	800	817	65,000	817
2004-08-24	815	815	808	812	89,000	812
2004-08-23	812	822	806	811	81,000	811
2004-08-20	822	823	810	822	53,000	822
2004-08-19	821	825	821	822	56,000	822
2004-08-18	828	828	810	827	38,000	827
2004-08-17	822	830	822	825	39,000	825
2004-08-16	828	831	801	822	63,000	822
2004-08-13	834	841	828	828	58,000	828
2004-08-12	845	854	840	840	55,000	840
2004-08-11	854	855	849	855	78,000	855
2004-08-10	855	856	842	850	88,000	850
2004-08-09	850	855	846	855	37,000	855
2004-08-06	855	866	854	858	49,000	858
2004-08-05	865	867	860	862	77,000	862
2004-08-04	858	868	855	863	64,000	863
2004-08-03	869	869	863	868	142,000	868
2004-08-02	858	871	858	868	106,000	868
2004-07-30	845	860	845	858	82,000	858
2004-07-29	844	852	840	850	74,000	850
2004-07-28	850	860	850	854	86,000	854
2004-07-27	846	855	838	846	66,000	846
2004-07-26	832	861	832	854	125,000	854
2004-07-23	853	858	846	852	170,000	852
2004-07-22	843	858	833	843	95,000	843
2004-07-21	839	855	834	850	111,000	850
2004-07-20	817	832	817	829	51,000	829
2004-07-16	831	836	823	835	72,000	835
2004-07-15	832	840	824	830	53,000	830
2004-07-14	837	859	835	842	165,000	842
2004-07-13	832	839	825	836	56,000	836
2004-07-12	840	841	830	841	61,000	841
2004-07-09	818	832	805	832	259,000	832
2004-07-08	827	834	817	819	76,000	819
2004-07-07	830	831	813	817	97,000	817
2004-07-06	840	845	831	840	90,000	840
2004-07-05	840	848	821	838	74,000	838
2004-07-02	880	880	857	857	93,000	857
2004-07-01	884	896	875	879	97,000	879
2004-06-30	874	882	859	882	78,000	882
2004-06-29	883	883	869	874	28,000	874
2004-06-28	860	885	860	885	100,000	885
2004-06-25	873	873	860	870	59,000	870
2004-06-24	865	875	861	869	45,000	869
2004-06-23	876	882	875	875	166,000	875
2004-06-22	869	877	866	875	100,000	875
2004-06-21	839	870	839	859	111,000	859
2004-06-18	857	862	832	838	104,000	838
2004-06-17	866	867	850	867	60,000	867
2004-06-16	860	880	859	870	103,000	870
2004-06-15	864	864	836	856	82,000	856
2004-06-14	870	870	854	863	47,000	863
2004-06-11	875	876	858	873	317,000	873
2004-06-10	853	875	853	875	97,000	875
2004-06-09	860	862	850	853	106,000	853
2004-06-08	858	858	849	856	52,000	856
2004-06-07	832	855	832	853	172,000	853
2004-06-04	824	835	815	831	117,000	831
2004-06-03	857	867	812	823	85,000	823
2004-06-02	865	874	862	867	90,000	867
2004-06-01	862	865	855	864	70,000	864
2004-05-31	870	870	846	861	60,000	861
2004-05-28	840	870	837	870	220,000	870
2004-05-27	840	850	836	840	91,000	840
2004-05-26	840	852	835	839	84,000	839
2004-05-25	835	845	835	839	43,000	839
2004-05-24	850	855	827	845	133,000	845
2004-05-21	842	848	836	843	42,000	843
2004-05-20	843	850	829	843	168,000	843
2004-05-19	825	845	824	845	116,000	845
2004-05-18	830	840	811	822	124,000	822
2004-05-17	827	850	813	823	102,000	823
2004-05-14	825	829	812	826	122,000	826
2004-05-13	849	849	822	830	66,000	830
2004-05-12	840	849	829	849	96,000	849
2004-05-11	851	855	820	844	173,000	844
2004-05-10	901	901	850	850	168,000	850
2004-05-07	910	912	892	902	126,000	902
2004-05-06	935	935	905	909	80,000	909
2004-04-30	923	934	903	934	139,000	934
2004-04-28	930	947	930	945	98,000	945
2004-04-27	933	933	921	927	39,000	927
2004-04-26	931	935	922	933	45,000	933
2004-04-23	929	940	922	928	62,000	928
2004-04-22	946	957	934	948	152,000	948
2004-04-21	950	950	931	940	58,000	940
2004-04-20	942	955	933	953	82,000	953
2004-04-19	961	961	916	932	106,000	932
2004-04-16	945	974	944	960	113,000	960
2004-04-15	971	972	939	944	112,000	944
2004-04-14	968	978	962	971	190,000	971
2004-04-13	958	969	957	968	130,000	968
2004-04-12	937	957	937	957	101,000	957
2004-04-09	943	944	936	938	77,000	938
2004-04-08	947	950	936	943	148,000	943
2004-04-07	940	962	940	947	125,000	947
2004-04-06	938	950	936	950	82,000	950
2004-04-05	956	956	937	937	165,000	937
2004-04-02	950	968	947	956	211,000	956
2004-04-01	940	960	930	950	187,000	950
2004-03-31	905	940	892	940	133,000	940
2004-03-30	916	930	905	916	143,000	916
2004-03-29	910	920	905	916	69,000	916
2004-03-26	928	930	909	915	102,000	915
2004-03-25	878	922	873	920	313,000	920
2004-03-24	854	870	842	858	184,000	858
2004-03-23	870	872	859	872	118,000	872
2004-03-22	884	884	865	874	78,000	874
2004-03-19	870	906	870	884	167,000	884
2004-03-18	874	876	845	872	184,000	872
2004-03-17	856	877	855	877	127,000	877
2004-03-16	850	859	850	852	71,000	852
2004-03-15	848	860	847	847	122,000	847
2004-03-12	838	850	838	848	362,000	848
2004-03-11	845	849	844	847	115,000	847
2004-03-10	845	850	841	845	220,000	845
2004-03-09	837	848	832	845	141,000	845
2004-03-08	848	848	837	837	86,000	837
2004-03-05	840	847	836	845	152,000	845
2004-03-04	831	846	829	840	146,000	840
2004-03-03	840	846	829	829	142,000	829
2004-03-02	841	844	823	839	244,000	839
2004-03-01	829	845	827	841	274,000	841
2004-02-27	814	830	810	829	126,000	829
2004-02-26	807	814	807	814	105,000	814
2004-02-25	804	807	801	806	70,000	806
2004-02-24	814	814	806	807	51,000	807
2004-02-23	816	824	811	819	109,000	819
2004-02-20	820	823	816	817	65,000	817
2004-02-19	812	824	812	820	67,000	820
2004-02-18	822	822	809	811	106,000	811
2004-02-17	819	822	816	821	107,000	821
2004-02-16	817	824	816	818	60,000	818
2004-02-13	819	821	816	816	96,000	816
2004-02-12	812	825	810	815	160,000	815
2004-02-10	803	811	800	811	109,000	811
2004-02-09	810	818	798	803	107,000	803
2004-02-06	812	812	797	810	101,000	810
2004-02-05	811	812	804	812	39,000	812
2004-02-04	819	819	809	811	100,000	811
2004-02-03	821	821	800	818	166,000	818
2004-02-02	810	822	809	820	125,000	820
2004-01-30	797	807	793	803	171,000	803
2004-01-29	803	803	781	781	114,000	781
2004-01-28	793	811	791	803	195,000	803
2004-01-27	800	800	793	794	85,000	794
2004-01-26	799	805	791	800	104,000	800
2004-01-23	794	807	794	805	89,000	805
2004-01-22	802	806	796	804	83,000	804
2004-01-21	794	814	794	801	92,000	801
2004-01-20	796	800	791	800	92,000	800
2004-01-19	796	802	795	802	47,000	802
2004-01-16	806	806	790	800	113,000	800
2004-01-15	819	821	804	805	71,000	805
2004-01-14	814	817	811	817	54,000	817
2004-01-13	830	830	815	815	149,000	815
2004-01-09	835	836	830	834	150,000	834
2004-01-08	823	837	823	835	106,000	835
2004-01-07	815	835	812	833	128,000	833
2004-01-06	830	833	822	822	122,000	822
2004-01-05	816	829	816	829	80,000	829

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 [2004年度]

8381 (株)山陰合同銀行の時系列データ [2004年度]