8418 (株)山口フィナンシャルグループ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 880 | 882 | 860 | 862 | 282,000 | 862 |
| 2009-12-29 | 881 | 885 | 871 | 875 | 277,000 | 875 |
| 2009-12-28 | 890 | 890 | 878 | 880 | 242,000 | 880 |
| 2009-12-25 | 885 | 895 | 882 | 887 | 258,000 | 887 |
| 2009-12-24 | 896 | 896 | 868 | 874 | 512,000 | 874 |
| 2009-12-22 | 890 | 893 | 884 | 886 | 296,000 | 886 |
| 2009-12-21 | 916 | 916 | 890 | 890 | 242,000 | 890 |
| 2009-12-18 | 908 | 917 | 895 | 906 | 323,000 | 906 |
| 2009-12-17 | 900 | 921 | 890 | 905 | 748,000 | 905 |
| 2009-12-16 | 916 | 933 | 882 | 898 | 885,000 | 898 |
| 2009-12-15 | 885 | 890 | 873 | 882 | 371,000 | 882 |
| 2009-12-14 | 911 | 911 | 870 | 884 | 650,000 | 884 |
| 2009-12-11 | 926 | 928 | 912 | 921 | 668,000 | 921 |
| 2009-12-10 | 948 | 955 | 922 | 928 | 998,000 | 928 |
| 2009-12-09 | 919 | 943 | 919 | 938 | 474,000 | 938 |
| 2009-12-08 | 923 | 945 | 923 | 929 | 354,000 | 929 |
| 2009-12-07 | 950 | 961 | 927 | 935 | 438,000 | 935 |
| 2009-12-04 | 945 | 945 | 933 | 943 | 378,000 | 943 |
| 2009-12-03 | 907 | 944 | 903 | 944 | 554,000 | 944 |
| 2009-12-02 | 909 | 917 | 893 | 906 | 318,000 | 906 |
| 2009-12-01 | 902 | 928 | 891 | 928 | 617,000 | 928 |
| 2009-11-30 | 873 | 905 | 873 | 905 | 757,000 | 905 |
| 2009-11-27 | 878 | 895 | 872 | 879 | 489,000 | 879 |
| 2009-11-26 | 873 | 884 | 864 | 880 | 590,000 | 880 |
| 2009-11-25 | 905 | 913 | 881 | 893 | 507,000 | 893 |
| 2009-11-24 | 906 | 909 | 874 | 885 | 468,000 | 885 |
| 2009-11-20 | 892 | 914 | 885 | 914 | 588,000 | 914 |
| 2009-11-19 | 922 | 922 | 899 | 908 | 534,000 | 908 |
| 2009-11-18 | 917 | 937 | 914 | 921 | 614,000 | 921 |
| 2009-11-17 | 912 | 928 | 902 | 927 | 756,000 | 927 |
| 2009-11-16 | 886 | 942 | 886 | 927 | 1,556,000 | 927 |
| 2009-11-13 | 838 | 895 | 838 | 882 | 887,000 | 882 |
| 2009-11-12 | 838 | 838 | 826 | 835 | 476,000 | 835 |
| 2009-11-11 | 847 | 850 | 837 | 841 | 427,000 | 841 |
| 2009-11-10 | 875 | 876 | 848 | 852 | 501,000 | 852 |
| 2009-11-09 | 877 | 877 | 863 | 865 | 219,000 | 865 |
| 2009-11-06 | 894 | 894 | 864 | 875 | 410,000 | 875 |
| 2009-11-05 | 870 | 881 | 866 | 880 | 354,000 | 880 |
| 2009-11-04 | 873 | 873 | 858 | 867 | 529,000 | 867 |
| 2009-11-02 | 874 | 885 | 865 | 883 | 340,000 | 883 |
| 2009-10-30 | 895 | 897 | 865 | 875 | 740,000 | 875 |
| 2009-10-29 | 860 | 883 | 855 | 871 | 866,000 | 871 |
| 2009-10-28 | 870 | 880 | 867 | 870 | 342,000 | 870 |
| 2009-10-27 | 900 | 900 | 871 | 876 | 493,000 | 876 |
| 2009-10-26 | 892 | 906 | 874 | 903 | 512,000 | 903 |
| 2009-10-23 | 916 | 917 | 879 | 882 | 582,000 | 882 |
| 2009-10-22 | 924 | 924 | 892 | 906 | 520,000 | 906 |
| 2009-10-21 | 902 | 941 | 892 | 932 | 720,000 | 932 |
| 2009-10-20 | 918 | 918 | 899 | 910 | 434,000 | 910 |
| 2009-10-19 | 888 | 902 | 877 | 900 | 438,000 | 900 |
| 2009-10-16 | 899 | 899 | 879 | 889 | 322,000 | 889 |
| 2009-10-15 | 897 | 907 | 893 | 899 | 373,000 | 899 |
| 2009-10-14 | 889 | 890 | 871 | 887 | 513,000 | 887 |
| 2009-10-13 | 913 | 920 | 883 | 888 | 454,000 | 888 |
| 2009-10-09 | 911 | 917 | 897 | 910 | 383,000 | 910 |
| 2009-10-08 | 910 | 916 | 899 | 911 | 451,000 | 911 |
| 2009-10-07 | 889 | 910 | 882 | 905 | 524,000 | 905 |
| 2009-10-06 | 873 | 880 | 856 | 880 | 788,000 | 880 |
| 2009-10-05 | 861 | 887 | 858 | 872 | 692,000 | 872 |
| 2009-10-02 | 862 | 869 | 846 | 860 | 1,173,000 | 860 |
| 2009-10-01 | 911 | 920 | 875 | 884 | 1,128,000 | 884 |
| 2009-09-30 | 929 | 943 | 922 | 931 | 575,000 | 931 |
| 2009-09-29 | 952 | 958 | 921 | 931 | 646,000 | 931 |
| 2009-09-28 | 922 | 964 | 910 | 951 | 585,000 | 951 |
| 2009-09-25 | 970 | 973 | 930 | 946 | 534,000 | 946 |
| 2009-09-24 | 946 | 987 | 945 | 969 | 887,000 | 969 |
| 2009-09-18 | 959 | 972 | 918 | 951 | 878,000 | 951 |
| 2009-09-17 | 973 | 980 | 957 | 969 | 561,000 | 969 |
| 2009-09-16 | 1,003 | 1,007 | 975 | 975 | 566,000 | 975 |
| 2009-09-15 | 1,015 | 1,022 | 1,001 | 1,003 | 357,000 | 1,003 |
| 2009-09-14 | 1,018 | 1,029 | 1,001 | 1,012 | 467,000 | 1,012 |
| 2009-09-11 | 1,040 | 1,045 | 1,017 | 1,028 | 714,000 | 1,028 |
| 2009-09-10 | 1,028 | 1,051 | 1,023 | 1,040 | 616,000 | 1,040 |
| 2009-09-09 | 1,030 | 1,041 | 1,011 | 1,015 | 720,000 | 1,015 |
| 2009-09-08 | 1,006 | 1,033 | 1,001 | 1,030 | 703,000 | 1,030 |
| 2009-09-07 | 1,029 | 1,031 | 1,000 | 1,004 | 642,000 | 1,004 |
| 2009-09-04 | 1,046 | 1,047 | 1,022 | 1,028 | 745,000 | 1,028 |
| 2009-09-03 | 1,056 | 1,065 | 1,050 | 1,053 | 558,000 | 1,053 |
| 2009-09-02 | 1,049 | 1,059 | 1,035 | 1,056 | 642,000 | 1,056 |
| 2009-09-01 | 1,064 | 1,075 | 1,058 | 1,065 | 269,000 | 1,065 |
| 2009-08-31 | 1,100 | 1,108 | 1,053 | 1,069 | 638,000 | 1,069 |
| 2009-08-28 | 1,094 | 1,094 | 1,078 | 1,094 | 427,000 | 1,094 |
| 2009-08-27 | 1,090 | 1,097 | 1,070 | 1,089 | 473,000 | 1,089 |
| 2009-08-26 | 1,082 | 1,100 | 1,079 | 1,091 | 648,000 | 1,091 |
| 2009-08-25 | 1,054 | 1,082 | 1,042 | 1,080 | 986,000 | 1,080 |
| 2009-08-24 | 1,067 | 1,075 | 1,050 | 1,054 | 586,000 | 1,054 |
| 2009-08-21 | 1,057 | 1,063 | 1,039 | 1,047 | 748,000 | 1,047 |
| 2009-08-20 | 1,068 | 1,077 | 1,045 | 1,073 | 484,000 | 1,073 |
| 2009-08-19 | 1,088 | 1,088 | 1,057 | 1,063 | 477,000 | 1,063 |
| 2009-08-18 | 1,055 | 1,087 | 1,055 | 1,077 | 610,000 | 1,077 |
| 2009-08-17 | 1,097 | 1,099 | 1,065 | 1,065 | 860,000 | 1,065 |
| 2009-08-14 | 1,100 | 1,110 | 1,087 | 1,102 | 710,000 | 1,102 |
| 2009-08-13 | 1,125 | 1,128 | 1,103 | 1,108 | 816,000 | 1,108 |
| 2009-08-12 | 1,141 | 1,149 | 1,111 | 1,118 | 961,000 | 1,118 |
| 2009-08-11 | 1,160 | 1,168 | 1,140 | 1,144 | 1,870,000 | 1,144 |
| 2009-08-10 | 1,253 | 1,271 | 1,160 | 1,171 | 2,875,000 | 1,171 |
| 2009-08-07 | 1,317 | 1,320 | 1,290 | 1,313 | 455,000 | 1,313 |
| 2009-08-06 | 1,350 | 1,350 | 1,312 | 1,330 | 380,000 | 1,330 |
| 2009-08-05 | 1,343 | 1,374 | 1,337 | 1,337 | 587,000 | 1,337 |
| 2009-08-04 | 1,332 | 1,363 | 1,332 | 1,362 | 485,000 | 1,362 |
| 2009-08-03 | 1,304 | 1,326 | 1,292 | 1,317 | 436,000 | 1,317 |
| 2009-07-31 | 1,290 | 1,304 | 1,284 | 1,295 | 735,000 | 1,295 |
| 2009-07-30 | 1,275 | 1,290 | 1,264 | 1,285 | 501,000 | 1,285 |
| 2009-07-29 | 1,264 | 1,279 | 1,262 | 1,279 | 326,000 | 1,279 |
| 2009-07-28 | 1,270 | 1,275 | 1,255 | 1,274 | 211,000 | 1,274 |
| 2009-07-27 | 1,275 | 1,280 | 1,266 | 1,275 | 329,000 | 1,275 |
| 2009-07-24 | 1,290 | 1,290 | 1,261 | 1,272 | 458,000 | 1,272 |
| 2009-07-23 | 1,254 | 1,271 | 1,254 | 1,262 | 391,000 | 1,262 |
| 2009-07-22 | 1,263 | 1,264 | 1,250 | 1,252 | 305,000 | 1,252 |
| 2009-07-21 | 1,237 | 1,265 | 1,229 | 1,259 | 677,000 | 1,259 |
| 2009-07-17 | 1,199 | 1,218 | 1,189 | 1,209 | 315,000 | 1,209 |
| 2009-07-16 | 1,212 | 1,230 | 1,198 | 1,202 | 423,000 | 1,202 |
| 2009-07-15 | 1,200 | 1,230 | 1,185 | 1,201 | 447,000 | 1,201 |
| 2009-07-14 | 1,241 | 1,241 | 1,190 | 1,199 | 465,000 | 1,199 |
| 2009-07-13 | 1,238 | 1,253 | 1,214 | 1,221 | 364,000 | 1,221 |
| 2009-07-10 | 1,236 | 1,252 | 1,221 | 1,239 | 394,000 | 1,239 |
| 2009-07-09 | 1,244 | 1,246 | 1,218 | 1,225 | 503,000 | 1,225 |
| 2009-07-08 | 1,243 | 1,276 | 1,243 | 1,263 | 563,000 | 1,263 |
| 2009-07-07 | 1,258 | 1,284 | 1,258 | 1,270 | 346,000 | 1,270 |
| 2009-07-06 | 1,226 | 1,258 | 1,226 | 1,249 | 388,000 | 1,249 |
| 2009-07-03 | 1,251 | 1,261 | 1,235 | 1,244 | 478,000 | 1,244 |
| 2009-07-02 | 1,282 | 1,287 | 1,268 | 1,271 | 322,000 | 1,271 |
| 2009-07-01 | 1,271 | 1,305 | 1,266 | 1,281 | 505,000 | 1,281 |
| 2009-06-30 | 1,279 | 1,284 | 1,261 | 1,273 | 559,000 | 1,273 |
| 2009-06-29 | 1,292 | 1,298 | 1,256 | 1,262 | 605,000 | 1,262 |
| 2009-06-26 | 1,274 | 1,298 | 1,274 | 1,293 | 450,000 | 1,293 |
| 2009-06-25 | 1,262 | 1,300 | 1,257 | 1,277 | 506,000 | 1,277 |
| 2009-06-24 | 1,268 | 1,285 | 1,255 | 1,258 | 470,000 | 1,258 |
| 2009-06-23 | 1,274 | 1,292 | 1,248 | 1,288 | 739,000 | 1,288 |
| 2009-06-22 | 1,285 | 1,298 | 1,279 | 1,284 | 414,000 | 1,284 |
| 2009-06-19 | 1,277 | 1,278 | 1,251 | 1,275 | 703,000 | 1,275 |
| 2009-06-18 | 1,252 | 1,257 | 1,233 | 1,247 | 471,000 | 1,247 |
| 2009-06-17 | 1,250 | 1,280 | 1,232 | 1,264 | 751,000 | 1,264 |
| 2009-06-16 | 1,299 | 1,299 | 1,250 | 1,256 | 671,000 | 1,256 |
| 2009-06-15 | 1,329 | 1,342 | 1,291 | 1,310 | 677,000 | 1,310 |
| 2009-06-12 | 1,310 | 1,330 | 1,296 | 1,323 | 715,000 | 1,323 |
| 2009-06-11 | 1,298 | 1,326 | 1,291 | 1,303 | 901,000 | 1,303 |
| 2009-06-10 | 1,250 | 1,317 | 1,247 | 1,284 | 1,000,000 | 1,284 |
| 2009-06-09 | 1,239 | 1,248 | 1,226 | 1,235 | 555,000 | 1,235 |
| 2009-06-08 | 1,219 | 1,247 | 1,205 | 1,230 | 612,000 | 1,230 |
| 2009-06-05 | 1,220 | 1,220 | 1,204 | 1,217 | 445,000 | 1,217 |
| 2009-06-04 | 1,203 | 1,234 | 1,189 | 1,192 | 457,000 | 1,192 |
| 2009-06-03 | 1,223 | 1,234 | 1,213 | 1,218 | 387,000 | 1,218 |
| 2009-06-02 | 1,235 | 1,235 | 1,201 | 1,207 | 508,000 | 1,207 |
| 2009-06-01 | 1,184 | 1,228 | 1,180 | 1,219 | 1,047,000 | 1,219 |
| 2009-05-29 | 1,185 | 1,189 | 1,169 | 1,178 | 669,000 | 1,178 |
| 2009-05-28 | 1,183 | 1,192 | 1,164 | 1,164 | 584,000 | 1,164 |
| 2009-05-27 | 1,150 | 1,195 | 1,143 | 1,189 | 882,000 | 1,189 |
| 2009-05-26 | 1,150 | 1,150 | 1,126 | 1,140 | 650,000 | 1,140 |
| 2009-05-25 | 1,128 | 1,150 | 1,126 | 1,149 | 780,000 | 1,149 |
| 2009-05-22 | 1,097 | 1,113 | 1,089 | 1,101 | 1,158,000 | 1,101 |
| 2009-05-21 | 1,072 | 1,127 | 1,060 | 1,115 | 1,600,000 | 1,115 |
| 2009-05-20 | 1,011 | 1,082 | 1,011 | 1,082 | 1,657,000 | 1,082 |
| 2009-05-19 | 987 | 997 | 972 | 992 | 1,312,000 | 992 |
| 2009-05-18 | 952 | 988 | 946 | 971 | 2,305,000 | 971 |
| 2009-05-15 | 897 | 927 | 890 | 921 | 838,000 | 921 |
| 2009-05-14 | 921 | 922 | 892 | 892 | 538,000 | 892 |
| 2009-05-13 | 947 | 947 | 927 | 931 | 369,000 | 931 |
| 2009-05-12 | 948 | 956 | 946 | 946 | 397,000 | 946 |
| 2009-05-11 | 959 | 974 | 956 | 966 | 580,000 | 966 |
| 2009-05-08 | 936 | 958 | 930 | 958 | 922,000 | 958 |
| 2009-05-07 | 942 | 949 | 919 | 933 | 975,000 | 933 |
| 2009-05-01 | 954 | 954 | 929 | 930 | 297,000 | 930 |
| 2009-04-30 | 949 | 968 | 940 | 949 | 695,000 | 949 |
| 2009-04-28 | 927 | 945 | 923 | 934 | 624,000 | 934 |
| 2009-04-27 | 937 | 947 | 913 | 929 | 529,000 | 929 |
| 2009-04-24 | 940 | 955 | 926 | 935 | 660,000 | 935 |
| 2009-04-23 | 964 | 965 | 940 | 949 | 603,000 | 949 |
| 2009-04-22 | 964 | 969 | 953 | 963 | 438,000 | 963 |
| 2009-04-21 | 960 | 961 | 920 | 949 | 681,000 | 949 |
| 2009-04-20 | 945 | 967 | 945 | 965 | 368,000 | 965 |
| 2009-04-17 | 970 | 970 | 944 | 947 | 305,000 | 947 |
| 2009-04-16 | 968 | 988 | 959 | 960 | 376,000 | 960 |
| 2009-04-15 | 959 | 969 | 941 | 962 | 355,000 | 962 |
| 2009-04-14 | 967 | 968 | 931 | 953 | 362,000 | 953 |
| 2009-04-13 | 965 | 981 | 965 | 974 | 188,000 | 974 |
| 2009-04-10 | 970 | 970 | 942 | 965 | 269,000 | 965 |
| 2009-04-09 | 927 | 975 | 927 | 960 | 560,000 | 960 |
| 2009-04-08 | 922 | 939 | 920 | 930 | 592,000 | 930 |
| 2009-04-07 | 940 | 963 | 925 | 952 | 409,000 | 952 |
| 2009-04-06 | 985 | 985 | 935 | 945 | 291,000 | 945 |
| 2009-04-03 | 985 | 999 | 970 | 984 | 588,000 | 984 |
| 2009-04-02 | 993 | 994 | 970 | 984 | 508,000 | 984 |
| 2009-04-01 | 928 | 972 | 927 | 963 | 633,000 | 963 |
| 2009-03-31 | 980 | 980 | 908 | 927 | 697,000 | 927 |
| 2009-03-30 | 1,007 | 1,023 | 977 | 979 | 629,000 | 979 |
| 2009-03-27 | 993 | 1,034 | 992 | 1,006 | 633,000 | 1,006 |
| 2009-03-26 | 979 | 991 | 969 | 987 | 524,000 | 987 |
| 2009-03-25 | 955 | 967 | 930 | 967 | 806,000 | 967 |
| 2009-03-24 | 970 | 975 | 914 | 926 | 1,011,000 | 926 |
| 2009-03-23 | 946 | 964 | 924 | 963 | 617,000 | 963 |
| 2009-03-19 | 934 | 945 | 924 | 936 | 665,000 | 936 |
| 2009-03-18 | 894 | 912 | 886 | 905 | 668,000 | 905 |
| 2009-03-17 | 868 | 884 | 852 | 875 | 511,000 | 875 |
| 2009-03-16 | 860 | 885 | 859 | 868 | 445,000 | 868 |
| 2009-03-13 | 824 | 846 | 814 | 843 | 719,000 | 843 |
| 2009-03-12 | 846 | 851 | 819 | 824 | 559,000 | 824 |
| 2009-03-11 | 863 | 863 | 851 | 853 | 418,000 | 853 |
| 2009-03-10 | 831 | 840 | 811 | 823 | 523,000 | 823 |
| 2009-03-09 | 849 | 849 | 833 | 839 | 465,000 | 839 |
| 2009-03-06 | 835 | 840 | 823 | 829 | 299,000 | 829 |
| 2009-03-05 | 835 | 856 | 830 | 845 | 593,000 | 845 |
| 2009-03-04 | 842 | 845 | 831 | 841 | 386,000 | 841 |
| 2009-03-03 | 831 | 856 | 827 | 847 | 488,000 | 847 |
| 2009-03-02 | 860 | 860 | 841 | 851 | 444,000 | 851 |
| 2009-02-27 | 868 | 875 | 856 | 862 | 701,000 | 862 |
| 2009-02-26 | 862 | 865 | 845 | 853 | 673,000 | 853 |
| 2009-02-25 | 879 | 889 | 843 | 862 | 1,190,000 | 862 |
| 2009-02-24 | 867 | 874 | 860 | 869 | 875,000 | 869 |
| 2009-02-23 | 874 | 878 | 858 | 876 | 705,000 | 876 |
| 2009-02-20 | 902 | 909 | 878 | 885 | 421,000 | 885 |
| 2009-02-19 | 912 | 922 | 900 | 908 | 435,000 | 908 |
| 2009-02-18 | 918 | 924 | 904 | 910 | 454,000 | 910 |
| 2009-02-17 | 905 | 928 | 902 | 918 | 720,000 | 918 |
| 2009-02-16 | 928 | 934 | 899 | 924 | 704,000 | 924 |
| 2009-02-13 | 945 | 948 | 913 | 921 | 652,000 | 921 |
| 2009-02-12 | 993 | 993 | 938 | 944 | 1,114,000 | 944 |
| 2009-02-10 | 981 | 998 | 975 | 997 | 960,000 | 997 |
| 2009-02-09 | 983 | 988 | 947 | 951 | 613,000 | 951 |
| 2009-02-06 | 975 | 989 | 965 | 973 | 369,000 | 973 |
| 2009-02-05 | 955 | 981 | 944 | 958 | 846,000 | 958 |
| 2009-02-04 | 960 | 970 | 940 | 954 | 971,000 | 954 |
| 2009-02-03 | 993 | 997 | 945 | 950 | 1,017,000 | 950 |
| 2009-02-02 | 980 | 1,001 | 958 | 1,000 | 611,000 | 1,000 |
| 2009-01-30 | 988 | 1,010 | 964 | 1,010 | 521,000 | 1,010 |
| 2009-01-29 | 993 | 998 | 975 | 998 | 339,000 | 998 |
| 2009-01-28 | 995 | 995 | 960 | 975 | 426,000 | 975 |
| 2009-01-27 | 944 | 1,000 | 930 | 994 | 486,000 | 994 |
| 2009-01-26 | 925 | 958 | 925 | 942 | 236,000 | 942 |
| 2009-01-23 | 910 | 929 | 902 | 915 | 616,000 | 915 |
| 2009-01-22 | 976 | 982 | 936 | 951 | 533,000 | 951 |
| 2009-01-21 | 965 | 994 | 960 | 975 | 449,000 | 975 |
| 2009-01-20 | 972 | 988 | 964 | 985 | 426,000 | 985 |
| 2009-01-19 | 986 | 986 | 969 | 971 | 338,000 | 971 |
| 2009-01-16 | 974 | 985 | 969 | 985 | 256,000 | 985 |
| 2009-01-15 | 925 | 955 | 924 | 947 | 343,000 | 947 |
| 2009-01-14 | 934 | 960 | 931 | 945 | 374,000 | 945 |
| 2009-01-13 | 954 | 957 | 927 | 933 | 391,000 | 933 |
| 2009-01-09 | 1,003 | 1,012 | 991 | 997 | 235,000 | 997 |
| 2009-01-08 | 1,031 | 1,037 | 1,000 | 1,006 | 405,000 | 1,006 |
| 2009-01-07 | 1,056 | 1,087 | 1,036 | 1,059 | 545,000 | 1,059 |
| 2009-01-06 | 1,025 | 1,078 | 1,021 | 1,055 | 667,000 | 1,055 |
| 2009-01-05 | 1,020 | 1,028 | 1,011 | 1,018 | 383,000 | 1,018 |
分割・併合履歴 ： なし
