8381 (株)山陰合同銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	650	654	647	648	153,100	648
2021-12-29	648	655	646	654	219,400	654
2021-12-28	643	643	637	642	203,500	642
2021-12-27	640	643	634	638	260,500	638
2021-12-24	633	641	632	638	249,700	638
2021-12-23	632	635	628	633	155,900	633
2021-12-22	634	637	629	632	237,900	632
2021-12-21	634	645	632	634	296,500	634
2021-12-20	649	649	622	624	355,900	624
2021-12-17	650	657	643	649	517,700	649
2021-12-16	634	644	632	642	229,000	642
2021-12-15	621	628	619	627	197,400	627
2021-12-14	620	624	617	624	280,500	624
2021-12-13	630	630	621	625	390,000	625
2021-12-10	625	625	615	620	431,100	620
2021-12-09	610	616	606	615	178,600	615
2021-12-08	603	616	601	613	400,000	613
2021-12-07	594	604	589	604	229,900	604
2021-12-06	584	592	581	585	222,800	585
2021-12-03	579	585	577	581	181,100	581
2021-12-02	566	580	564	569	442,300	569
2021-12-01	555	571	551	569	480,900	569
2021-11-30	578	585	563	564	479,200	564
2021-11-29	589	591	575	576	350,100	576
2021-11-26	595	600	591	599	278,300	599
2021-11-25	590	602	586	599	346,200	599
2021-11-24	595	596	591	593	252,300	593
2021-11-22	583	593	580	589	186,000	589
2021-11-19	587	592	582	590	210,400	590
2021-11-18	591	595	583	590	236,500	590
2021-11-17	610	610	594	594	181,400	594
2021-11-16	606	619	606	609	355,400	609
2021-11-15	616	617	595	599	470,000	599
2021-11-12	580	614	580	612	782,800	612
2021-11-11	573	575	567	572	206,800	572
2021-11-10	574	574	567	572	177,400	572
2021-11-09	574	576	567	568	149,000	568
2021-11-08	578	578	572	574	130,500	574
2021-11-05	567	580	566	578	212,200	578
2021-11-04	575	577	567	572	382,800	572
2021-11-02	566	572	564	567	213,600	567
2021-11-01	567	572	562	570	337,700	570
2021-10-29	568	568	554	557	463,000	557
2021-10-28	562	569	556	568	836,600	568
2021-10-27	569	571	564	571	286,500	571
2021-10-26	571	579	567	571	275,700	571
2021-10-25	567	586	567	577	422,500	577
2021-10-22	556	563	556	561	183,200	561
2021-10-21	561	563	559	560	164,500	560
2021-10-20	558	568	555	558	214,200	558
2021-10-19	556	560	554	558	155,900	558
2021-10-18	560	561	555	561	160,800	561
2021-10-15	555	559	551	556	194,900	556
2021-10-14	552	555	545	551	313,400	551
2021-10-13	567	567	558	558	202,300	558
2021-10-12	576	576	567	567	189,600	567
2021-10-11	576	581	574	580	162,600	580
2021-10-08	578	578	571	574	315,900	574
2021-10-07	575	578	569	570	342,600	570
2021-10-06	569	581	569	578	315,500	578
2021-10-05	563	574	563	566	297,600	566
2021-10-04	566	568	560	565	270,500	565
2021-10-01	560	560	553	556	301,300	556
2021-09-30	570	578	564	564	294,900	564
2021-09-29	569	571	562	571	440,600	571
2021-09-28	584	589	576	588	356,500	588
2021-09-27	579	589	576	578	319,000	578
2021-09-24	567	571	563	571	367,800	571
2021-09-22	562	562	552	553	462,900	553
2021-09-21	573	575	564	564	408,200	564
2021-09-17	592	592	578	583	379,000	583
2021-09-16	578	592	578	592	255,700	592
2021-09-15	586	586	572	575	297,600	575
2021-09-14	581	591	578	590	321,500	590
2021-09-13	575	582	571	579	271,700	579
2021-09-10	559	573	559	573	452,100	573
2021-09-09	573	575	567	569	267,500	569
2021-09-08	577	584	576	580	280,600	580
2021-09-07	573	579	572	576	234,800	576
2021-09-06	585	585	572	573	218,300	573
2021-09-03	574	583	569	582	239,900	582
2021-09-02	570	574	567	573	204,600	573
2021-09-01	570	576	569	575	186,600	575
2021-08-31	577	578	571	573	220,500	573
2021-08-30	580	585	579	585	125,300	585
2021-08-27	570	579	570	575	106,500	575
2021-08-26	569	575	565	575	88,400	575
2021-08-25	563	567	561	563	107,500	563
2021-08-24	566	568	562	568	128,200	568
2021-08-23	574	577	567	567	128,500	567
2021-08-20	562	570	562	567	152,800	567
2021-08-19	572	573	564	564	118,200	564
2021-08-18	567	578	566	574	110,700	574
2021-08-17	569	570	563	565	74,300	565
2021-08-16	571	571	560	564	146,900	564
2021-08-13	575	575	569	572	90,900	572
2021-08-12	578	579	574	578	135,700	578
2021-08-11	569	579	566	573	197,800	573
2021-08-10	564	567	560	560	178,400	560
2021-08-06	560	564	557	558	71,600	558
2021-08-05	553	560	553	559	73,400	559
2021-08-04	554	560	554	555	85,100	555
2021-08-03	569	569	555	555	119,700	555
2021-08-02	552	571	550	570	263,000	570
2021-07-30	555	557	545	545	175,600	545
2021-07-29	556	558	552	556	145,500	556
2021-07-28	548	556	548	554	120,000	554
2021-07-27	551	556	551	554	133,600	554
2021-07-26	546	548	541	548	143,100	548
2021-07-21	545	545	537	537	158,900	537
2021-07-20	536	539	533	537	169,100	537
2021-07-19	545	547	539	542	199,200	542
2021-07-16	551	555	548	548	130,400	548
2021-07-15	559	560	552	555	242,400	555
2021-07-14	557	561	555	555	134,400	555
2021-07-13	555	560	553	559	224,100	559
2021-07-12	550	553	545	547	260,100	547
2021-07-09	533	537	527	535	560,700	535
2021-07-08	535	541	532	532	242,400	532
2021-07-07	540	541	535	535	364,200	535
2021-07-06	546	548	543	548	64,900	548
2021-07-05	543	546	542	542	91,600	542
2021-07-02	545	551	544	546	170,700	546
2021-07-01	539	542	538	539	168,200	539
2021-06-30	544	547	537	539	335,800	539
2021-06-29	551	553	544	547	191,700	547
2021-06-28	553	559	553	556	134,600	556
2021-06-25	548	551	547	548	157,300	548
2021-06-24	541	547	541	544	100,000	544
2021-06-23	547	547	542	544	170,100	544
2021-06-22	545	550	542	546	274,100	546
2021-06-21	535	536	531	535	305,700	535
2021-06-18	542	544	535	538	416,600	538
2021-06-17	550	558	542	543	207,000	543
2021-06-16	540	544	540	544	178,400	544
2021-06-15	536	541	533	539	191,700	539
2021-06-14	538	538	531	536	102,000	536
2021-06-11	532	536	525	536	417,300	536
2021-06-10	531	536	529	533	221,300	533
2021-06-09	546	549	531	531	210,000	531
2021-06-08	532	544	532	544	171,800	544
2021-06-07	541	541	532	538	192,800	538
2021-06-04	544	546	539	543	159,700	543
2021-06-03	535	543	534	540	245,600	540
2021-06-02	519	533	515	533	362,200	533
2021-06-01	523	525	516	521	282,900	521
2021-05-31	535	535	521	524	278,800	524
2021-05-28	532	542	532	541	331,900	541
2021-05-27	543	548	522	522	530,300	522
2021-05-26	552	553	545	546	231,300	546
2021-05-25	561	563	555	557	273,000	557
2021-05-24	567	572	564	566	207,400	566
2021-05-21	564	571	563	566	267,400	566
2021-05-20	568	580	567	568	435,300	568
2021-05-19	560	569	560	563	320,100	563
2021-05-18	560	578	560	567	658,400	567
2021-05-17	548	561	546	557	548,100	557
2021-05-14	527	547	524	545	535,200	545
2021-05-13	508	514	501	502	452,600	502
2021-05-12	508	513	504	508	289,400	508
2021-05-11	524	526	508	510	306,000	510
2021-05-10	521	527	518	523	215,500	523
2021-05-07	511	525	511	522	386,000	522
2021-05-06	511	519	507	507	266,200	507
2021-04-30	502	508	501	501	318,100	501
2021-04-28	511	514	500	500	284,000	500
2021-04-27	507	513	503	506	212,600	506
2021-04-26	514	514	506	507	242,400	507
2021-04-23	512	513	507	509	180,200	509
2021-04-22	513	518	510	515	179,400	515
2021-04-21	513	515	508	510	347,700	510
2021-04-20	522	525	516	521	319,500	521
2021-04-19	531	534	525	525	188,400	525
2021-04-16	535	539	533	534	271,700	534
2021-04-15	533	540	531	534	290,600	534
2021-04-14	522	529	518	529	261,000	529
2021-04-13	533	536	526	528	314,300	528
2021-04-12	528	534	524	532	334,200	532
2021-04-09	522	531	522	523	285,700	523
2021-04-08	539	539	519	519	399,300	519
2021-04-07	538	543	531	534	279,000	534
2021-04-06	556	557	537	543	294,400	543
2021-04-05	551	565	551	558	412,600	558
2021-04-02	554	556	538	546	362,800	546
2021-04-01	561	564	544	548	584,300	548
2021-03-31	579	579	561	561	547,200	561
2021-03-30	588	591	575	587	544,700	587
2021-03-29	607	608	586	594	801,800	594
2021-03-26	598	604	591	600	569,600	600
2021-03-25	574	592	572	588	409,600	588
2021-03-24	573	576	563	564	609,900	564
2021-03-23	592	593	583	583	448,900	583
2021-03-22	586	592	579	590	387,600	590
2021-03-19	573	598	568	587	883,200	587
2021-03-18	559	567	552	566	398,500	566
2021-03-17	552	558	549	555	270,000	555
2021-03-16	551	560	548	554	434,600	554
2021-03-15	543	558	543	558	433,500	558
2021-03-12	538	541	530	540	525,000	540
2021-03-11	530	544	529	541	423,400	541
2021-03-10	527	529	517	528	488,300	528
2021-03-09	505	528	505	528	715,900	528
2021-03-08	502	505	497	502	536,200	502
2021-03-05	488	494	484	494	543,600	494
2021-03-04	483	493	479	488	544,900	488
2021-03-03	481	487	478	484	696,900	484
2021-03-02	494	494	483	489	567,000	489
2021-03-01	488	496	486	496	401,000	496
2021-02-26	497	499	485	485	515,600	485
2021-02-25	507	507	502	504	340,900	504
2021-02-24	497	505	494	503	378,700	503
2021-02-22	507	510	496	497	363,400	497
2021-02-19	500	504	499	504	180,300	504
2021-02-18	512	513	501	501	394,900	501
2021-02-17	510	516	506	514	231,300	514
2021-02-16	504	521	503	509	348,400	509
2021-02-15	505	506	500	504	248,500	504
2021-02-12	501	501	496	497	273,700	497
2021-02-10	493	502	491	498	359,200	498
2021-02-09	497	497	489	493	304,800	493
2021-02-08	485	499	485	498	353,000	498
2021-02-05	485	489	482	484	228,400	484
2021-02-04	478	482	477	481	267,600	481
2021-02-03	478	482	475	476	244,200	476
2021-02-02	476	478	474	478	230,100	478
2021-02-01	473	478	472	476	200,700	476
2021-01-29	486	487	475	475	450,600	475
2021-01-28	483	487	481	485	752,000	485
2021-01-27	490	494	487	488	209,400	488
2021-01-26	493	494	483	486	292,000	486
2021-01-25	491	495	489	490	226,800	490
2021-01-22	484	488	480	485	227,000	485
2021-01-21	491	497	486	486	205,400	486
2021-01-20	499	499	487	494	265,300	494
2021-01-19	502	502	493	493	207,100	493
2021-01-18	492	502	490	502	195,000	502
2021-01-15	501	501	492	492	281,900	492
2021-01-14	492	501	489	501	326,500	501
2021-01-13	502	506	496	496	388,200	496
2021-01-12	520	524	505	509	368,900	509
2021-01-08	506	517	498	514	458,800	514
2021-01-07	501	515	500	507	385,100	507
2021-01-06	479	494	479	491	307,000	491
2021-01-05	482	483	477	482	261,300	482
2021-01-04	492	494	479	482	390,900	482

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 [2021年度]

8381 (株)山陰合同銀行の時系列データ [2021年度]