8381 (株)山陰合同銀行の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,082	1,096	1,079	1,088	172,000	1,088
2017-12-28	1,080	1,086	1,074	1,078	240,000	1,078
2017-12-27	1,086	1,092	1,082	1,088	161,800	1,088
2017-12-26	1,085	1,093	1,081	1,085	123,400	1,085
2017-12-25	1,100	1,103	1,083	1,084	175,700	1,084
2017-12-22	1,093	1,106	1,090	1,099	414,200	1,099
2017-12-21	1,094	1,099	1,083	1,084	270,100	1,084
2017-12-20	1,081	1,107	1,076	1,098	418,100	1,098
2017-12-19	1,080	1,087	1,077	1,081	254,100	1,081
2017-12-18	1,058	1,080	1,053	1,078	441,600	1,078
2017-12-15	1,060	1,060	1,046	1,047	535,400	1,047
2017-12-14	1,056	1,066	1,046	1,063	356,500	1,063
2017-12-13	1,055	1,076	1,055	1,072	434,200	1,072
2017-12-12	1,038	1,054	1,036	1,052	336,100	1,052
2017-12-11	1,013	1,032	1,012	1,032	215,000	1,032
2017-12-08	991	1,012	991	1,010	459,400	1,010
2017-12-07	985	995	983	991	317,800	991
2017-12-06	995	999	983	990	368,300	990
2017-12-05	979	1,006	979	1,005	234,400	1,005
2017-12-04	1,005	1,005	986	987	318,600	987
2017-12-01	1,022	1,022	999	1,005	453,300	1,005
2017-11-30	1,011	1,023	1,007	1,014	505,500	1,014
2017-11-29	996	1,012	995	1,008	260,800	1,008
2017-11-28	987	991	978	981	204,400	981
2017-11-27	1,000	1,003	987	988	335,300	988
2017-11-24	994	1,001	990	995	213,900	995
2017-11-22	1,005	1,006	996	998	361,200	998
2017-11-21	993	1,003	993	999	237,600	999
2017-11-20	981	995	980	992	189,800	992
2017-11-17	1,003	1,007	983	988	365,500	988
2017-11-16	974	997	973	991	396,600	991
2017-11-15	996	996	973	984	517,700	984
2017-11-13	1,010	1,013	1,003	1,010	272,900	1,010
2017-11-10	1,025	1,031	1,015	1,016	283,900	1,016
2017-11-09	1,040	1,040	1,021	1,031	473,000	1,031
2017-11-08	1,041	1,041	1,027	1,035	413,800	1,035
2017-11-07	1,027	1,041	1,020	1,039	335,100	1,039
2017-11-06	1,043	1,045	1,028	1,037	446,000	1,037
2017-11-02	1,034	1,051	1,027	1,048	390,000	1,048
2017-11-01	1,037	1,042	1,027	1,037	348,000	1,037
2017-10-31	1,034	1,040	1,031	1,036	379,200	1,036
2017-10-30	1,040	1,049	1,034	1,048	484,900	1,048
2017-10-27	1,030	1,048	1,024	1,040	456,400	1,040
2017-10-26	1,020	1,030	1,020	1,026	346,600	1,026
2017-10-25	1,018	1,034	1,018	1,025	538,100	1,025
2017-10-24	1,003	1,014	999	1,011	278,300	1,011
2017-10-23	1,004	1,008	997	1,002	381,800	1,002
2017-10-20	993	1,001	989	993	288,700	993
2017-10-19	1,008	1,012	1,002	1,006	292,400	1,006
2017-10-18	1,000	1,006	997	1,000	363,200	1,000
2017-10-17	1,006	1,014	999	1,005	336,300	1,005
2017-10-16	983	1,003	979	1,000	470,600	1,000
2017-10-13	973	985	968	983	264,200	983
2017-10-12	995	996	976	976	218,800	976
2017-10-11	994	997	988	992	190,500	992
2017-10-10	984	994	984	994	218,900	994
2017-10-06	977	988	975	984	233,800	984
2017-10-05	973	975	968	972	185,700	972
2017-10-04	966	978	964	975	293,200	975
2017-10-03	967	973	960	970	279,900	970
2017-10-02	971	976	965	971	232,500	971
2017-09-29	972	977	966	975	361,500	975
2017-09-28	965	978	960	977	357,200	977
2017-09-27	964	965	954	959	243,500	959
2017-09-26	969	978	963	978	320,800	978
2017-09-25	963	972	959	970	264,300	970
2017-09-22	950	961	943	953	368,300	953
2017-09-21	943	962	943	948	404,200	948
2017-09-20	925	936	923	932	247,400	932
2017-09-19	903	933	893	931	509,400	931
2017-09-15	895	901	890	893	470,600	893
2017-09-14	900	908	891	897	386,700	897
2017-09-13	898	906	893	902	328,800	902
2017-09-12	898	901	883	890	383,100	890
2017-09-11	894	898	882	885	305,500	885
2017-09-08	890	904	885	891	451,200	891
2017-09-07	892	896	885	894	203,300	894
2017-09-06	894	896	880	889	246,100	889
2017-09-05	906	910	899	903	208,900	903
2017-09-04	925	933	904	906	283,400	906
2017-09-01	922	930	912	928	249,300	928
2017-08-31	908	923	908	914	230,900	914
2017-08-30	903	906	897	903	151,700	903
2017-08-29	893	904	890	902	180,400	902
2017-08-28	905	910	894	898	174,500	898
2017-08-25	903	911	898	905	150,600	905
2017-08-24	896	904	894	897	220,800	897
2017-08-23	911	916	897	902	212,000	902
2017-08-22	897	905	892	899	191,200	899
2017-08-21	899	903	885	897	218,000	897
2017-08-18	891	897	886	895	217,300	895
2017-08-17	907	909	900	905	193,400	905
2017-08-16	919	923	911	912	158,000	912
2017-08-15	923	933	917	918	170,400	918
2017-08-14	922	924	912	912	240,900	912
2017-08-10	936	938	926	936	233,000	936
2017-08-09	954	956	932	936	214,300	936
2017-08-08	958	964	954	958	168,100	958
2017-08-07	963	972	957	958	190,600	958
2017-08-04	939	957	938	957	356,000	957
2017-08-03	928	941	925	941	224,500	941
2017-08-02	946	948	932	935	271,200	935
2017-08-01	904	942	902	942	498,500	942
2017-07-31	895	898	884	897	333,100	897
2017-07-28	887	894	886	894	165,900	894
2017-07-27	892	898	884	891	227,900	891
2017-07-26	902	904	894	898	223,300	898
2017-07-25	898	900	888	895	207,200	895
2017-07-24	893	899	886	898	239,000	898
2017-07-21	892	902	886	900	276,100	900
2017-07-20	893	902	888	898	235,200	898
2017-07-19	890	893	884	892	316,700	892
2017-07-18	900	900	888	895	267,500	895
2017-07-14	898	910	894	908	228,300	908
2017-07-13	907	908	892	894	254,600	894
2017-07-12	913	914	901	902	160,000	902
2017-07-11	907	923	907	918	232,700	918
2017-07-10	920	923	908	908	294,900	908
2017-07-07	925	928	915	917	362,800	917
2017-07-06	931	934	925	934	219,500	934
2017-07-05	933	937	929	937	213,800	937
2017-07-04	943	945	930	933	299,300	933
2017-07-03	943	945	926	937	298,100	937
2017-06-30	935	950	932	945	360,200	945
2017-06-29	942	954	939	942	296,500	942
2017-06-28	919	940	919	938	433,800	938
2017-06-27	908	920	907	919	220,600	919
2017-06-26	913	913	906	908	187,600	908
2017-06-23	910	916	909	915	243,000	915
2017-06-22	913	918	909	911	190,300	911
2017-06-21	920	920	910	914	335,500	914
2017-06-20	912	925	910	920	325,100	920
2017-06-19	903	912	900	908	189,800	908
2017-06-16	907	911	898	902	473,100	902
2017-06-15	896	902	893	897	365,300	897
2017-06-14	904	915	902	902	276,100	902
2017-06-13	888	905	887	903	201,000	903
2017-06-12	900	913	892	893	275,700	893
2017-06-09	884	897	878	895	638,000	895
2017-06-08	876	892	876	885	362,800	885
2017-06-07	871	876	865	872	355,700	872
2017-06-06	872	889	869	872	618,900	872
2017-06-05	864	869	851	864	290,000	864
2017-06-02	854	877	853	874	400,600	874
2017-06-01	840	852	840	850	369,200	850
2017-05-31	838	842	829	833	387,500	833
2017-05-30	843	848	838	841	349,700	841
2017-05-29	839	849	839	843	281,000	843
2017-05-26	841	844	836	839	522,000	839
2017-05-25	846	848	840	844	655,300	844
2017-05-24	860	862	850	853	422,500	853
2017-05-23	860	861	850	852	435,600	852
2017-05-22	868	868	856	859	321,100	859
2017-05-19	869	871	862	866	293,000	866
2017-05-18	889	889	867	869	520,400	869
2017-05-17	920	920	903	907	324,100	907
2017-05-16	928	929	919	924	309,800	924
2017-05-15	921	924	902	915	409,800	915
2017-05-12	928	933	923	931	240,100	931
2017-05-11	937	941	927	935	178,700	935
2017-05-10	927	937	925	934	306,800	934
2017-05-09	932	932	922	926	303,300	926
2017-05-08	921	936	916	933	396,600	933
2017-05-02	912	917	905	910	365,400	910
2017-05-01	892	907	888	907	299,800	907
2017-04-28	924	929	906	906	348,800	906
2017-04-27	928	931	917	929	379,500	929
2017-04-26	925	928	915	928	170,200	928
2017-04-25	898	917	898	912	262,400	912
2017-04-24	905	906	894	901	300,600	901
2017-04-21	893	903	888	894	265,400	894
2017-04-20	872	892	869	883	265,400	883
2017-04-19	866	879	852	872	353,800	872
2017-04-18	870	884	864	872	344,600	872
2017-04-17	863	869	852	860	180,300	860
2017-04-14	864	871	855	865	292,700	865
2017-04-13	862	870	854	869	289,800	869
2017-04-12	862	872	862	871	200,700	871
2017-04-11	868	877	862	877	245,100	877
2017-04-10	871	879	860	876	411,900	876
2017-04-07	875	884	868	871	279,900	871
2017-04-06	876	878	861	866	269,600	866
2017-04-05	890	894	879	882	348,900	882
2017-04-04	889	893	880	890	360,200	890
2017-04-03	900	903	885	894	332,700	894
2017-03-31	921	929	891	892	423,100	892
2017-03-30	921	925	913	916	213,700	916
2017-03-29	938	938	918	927	213,200	927
2017-03-28	933	943	928	940	308,200	940
2017-03-27	926	932	911	922	201,300	922
2017-03-24	917	945	916	936	266,000	936
2017-03-23	932	932	913	917	440,800	917
2017-03-22	951	952	933	937	299,800	937
2017-03-21	973	980	966	971	237,700	971
2017-03-17	984	988	977	979	332,300	979
2017-03-16	981	988	977	984	343,100	984
2017-03-15	995	1,000	989	995	196,900	995
2017-03-14	1,005	1,005	996	999	168,000	999
2017-03-13	1,007	1,007	995	1,001	392,400	1,001
2017-03-10	1,017	1,020	1,008	1,015	431,500	1,015
2017-03-09	1,007	1,007	996	1,002	224,600	1,002
2017-03-08	1,005	1,005	990	999	333,900	999
2017-03-07	1,011	1,012	1,005	1,009	263,800	1,009
2017-03-06	1,000	1,022	995	1,016	310,400	1,016
2017-03-03	1,007	1,014	1,003	1,004	214,700	1,004
2017-03-02	1,030	1,031	1,010	1,010	259,100	1,010
2017-03-01	1,010	1,016	1,002	1,012	264,300	1,012
2017-02-28	995	1,017	995	1,006	360,700	1,006
2017-02-27	1,011	1,017	989	995	446,400	995
2017-02-24	1,014	1,030	1,010	1,026	282,200	1,026
2017-02-23	1,017	1,029	1,005	1,026	418,500	1,026
2017-02-22	1,014	1,026	1,007	1,024	393,900	1,024
2017-02-21	1,030	1,033	1,014	1,025	336,900	1,025
2017-02-20	1,021	1,033	1,000	1,029	412,500	1,029
2017-02-17	1,037	1,041	1,030	1,035	269,400	1,035
2017-02-16	1,031	1,055	1,030	1,047	361,300	1,047
2017-02-15	1,039	1,045	1,029	1,030	379,100	1,030
2017-02-14	1,032	1,039	1,025	1,028	301,000	1,028
2017-02-13	1,042	1,045	1,021	1,024	249,000	1,024
2017-02-10	1,000	1,034	998	1,028	404,600	1,028
2017-02-09	996	1,000	987	992	126,500	992
2017-02-08	998	1,006	990	1,003	273,800	1,003
2017-02-07	979	1,003	979	994	201,700	994
2017-02-06	1,000	1,009	985	989	370,900	989
2017-02-03	953	997	953	992	387,000	992
2017-02-02	970	979	950	952	488,200	952
2017-02-01	932	965	922	961	268,400	961
2017-01-31	951	959	936	945	332,500	945
2017-01-30	967	970	955	965	162,400	965
2017-01-27	967	976	962	970	233,200	970
2017-01-26	952	963	952	960	247,500	960
2017-01-25	943	959	940	946	269,900	946
2017-01-24	942	943	924	928	319,900	928
2017-01-23	957	970	951	956	198,800	956
2017-01-20	972	978	961	968	277,500	968
2017-01-19	977	992	974	982	205,100	982
2017-01-18	952	965	947	962	308,400	962
2017-01-17	966	968	950	955	278,600	955
2017-01-16	981	990	970	973	203,900	973
2017-01-13	980	989	977	987	329,600	987
2017-01-12	995	997	975	987	271,500	987
2017-01-11	998	1,006	995	1,002	318,600	1,002
2017-01-10	1,004	1,011	995	999	260,300	999
2017-01-06	1,008	1,011	998	1,005	239,800	1,005
2017-01-05	1,025	1,029	1,012	1,020	397,500	1,020
2017-01-04	985	1,019	984	1,019	519,500	1,019

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 [2017年度]

8381 (株)山陰合同銀行の時系列データ [2017年度]