8381 (株)山陰合同銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,093 | 1,105 | 1,052 | 1,100 | 1,025,900 | 1,100 |
| 2025-04-03 | 1,187 | 1,199 | 1,154 | 1,171 | 721,300 | 1,171 |
| 2025-04-02 | 1,279 | 1,281 | 1,253 | 1,261 | 253,000 | 1,261 |
| 2025-04-01 | 1,324 | 1,324 | 1,279 | 1,279 | 275,000 | 1,279 |
| 2025-03-31 | 1,301 | 1,309 | 1,273 | 1,297 | 372,600 | 1,297 |
| 2025-03-28 | 1,377 | 1,388 | 1,341 | 1,346 | 437,000 | 1,346 |
| 2025-03-27 | 1,365 | 1,392 | 1,354 | 1,392 | 612,100 | 1,392 |
| 2025-03-26 | 1,364 | 1,375 | 1,340 | 1,374 | 389,700 | 1,374 |
| 2025-03-25 | 1,366 | 1,368 | 1,349 | 1,354 | 299,800 | 1,354 |
| 2025-03-24 | 1,389 | 1,389 | 1,359 | 1,368 | 238,000 | 1,368 |
| 2025-03-21 | 1,348 | 1,399 | 1,348 | 1,392 | 389,900 | 1,392 |
| 2025-03-19 | 1,352 | 1,360 | 1,345 | 1,348 | 206,100 | 1,348 |
| 2025-03-18 | 1,318 | 1,357 | 1,318 | 1,356 | 522,100 | 1,356 |
| 2025-03-17 | 1,310 | 1,327 | 1,308 | 1,315 | 275,000 | 1,315 |
| 2025-03-14 | 1,270 | 1,299 | 1,266 | 1,293 | 557,000 | 1,293 |
| 2025-03-13 | 1,270 | 1,287 | 1,270 | 1,279 | 267,100 | 1,279 |
| 2025-03-12 | 1,265 | 1,278 | 1,263 | 1,263 | 454,100 | 1,263 |
| 2025-03-11 | 1,265 | 1,265 | 1,238 | 1,263 | 453,000 | 1,263 |
| 2025-03-10 | 1,296 | 1,296 | 1,280 | 1,282 | 286,500 | 1,282 |
| 2025-03-07 | 1,284 | 1,299 | 1,271 | 1,299 | 297,600 | 1,299 |
| 2025-03-06 | 1,279 | 1,304 | 1,279 | 1,301 | 310,700 | 1,301 |
| 2025-03-05 | 1,258 | 1,277 | 1,256 | 1,270 | 169,600 | 1,270 |
| 2025-03-04 | 1,260 | 1,269 | 1,253 | 1,265 | 248,500 | 1,265 |
| 2025-03-03 | 1,268 | 1,277 | 1,248 | 1,259 | 280,700 | 1,259 |
| 2025-02-28 | 1,270 | 1,274 | 1,248 | 1,252 | 336,500 | 1,252 |
| 2025-02-27 | 1,260 | 1,276 | 1,260 | 1,276 | 200,700 | 1,276 |
| 2025-02-26 | 1,261 | 1,263 | 1,243 | 1,258 | 282,100 | 1,258 |
| 2025-02-25 | 1,246 | 1,261 | 1,245 | 1,260 | 341,900 | 1,260 |
| 2025-02-21 | 1,258 | 1,264 | 1,249 | 1,256 | 321,100 | 1,256 |
| 2025-02-20 | 1,263 | 1,276 | 1,250 | 1,259 | 306,300 | 1,259 |
| 2025-02-19 | 1,288 | 1,306 | 1,263 | 1,263 | 374,300 | 1,263 |
| 2025-02-18 | 1,274 | 1,285 | 1,263 | 1,280 | 292,200 | 1,280 |
| 2025-02-17 | 1,267 | 1,278 | 1,265 | 1,274 | 249,600 | 1,274 |
| 2025-02-14 | 1,261 | 1,269 | 1,254 | 1,263 | 199,300 | 1,263 |
| 2025-02-13 | 1,262 | 1,265 | 1,251 | 1,260 | 355,500 | 1,260 |
| 2025-02-12 | 1,263 | 1,263 | 1,252 | 1,262 | 214,100 | 1,262 |
| 2025-02-10 | 1,265 | 1,269 | 1,252 | 1,258 | 276,200 | 1,258 |
| 2025-02-07 | 1,258 | 1,269 | 1,246 | 1,261 | 330,600 | 1,261 |
| 2025-02-06 | 1,258 | 1,265 | 1,251 | 1,262 | 329,100 | 1,262 |
| 2025-02-05 | 1,286 | 1,297 | 1,248 | 1,248 | 501,500 | 1,248 |
| 2025-02-04 | 1,310 | 1,311 | 1,287 | 1,291 | 356,800 | 1,291 |
| 2025-02-03 | 1,323 | 1,323 | 1,285 | 1,288 | 498,200 | 1,288 |
| 2025-01-31 | 1,330 | 1,344 | 1,319 | 1,333 | 602,100 | 1,333 |
| 2025-01-30 | 1,306 | 1,324 | 1,304 | 1,323 | 299,500 | 1,323 |
| 2025-01-29 | 1,298 | 1,309 | 1,286 | 1,302 | 238,400 | 1,302 |
| 2025-01-28 | 1,267 | 1,295 | 1,262 | 1,286 | 314,100 | 1,286 |
| 2025-01-27 | 1,264 | 1,276 | 1,261 | 1,271 | 218,000 | 1,271 |
| 2025-01-24 | 1,250 | 1,263 | 1,238 | 1,253 | 280,400 | 1,253 |
| 2025-01-23 | 1,248 | 1,257 | 1,243 | 1,250 | 302,300 | 1,250 |
| 2025-01-22 | 1,262 | 1,268 | 1,254 | 1,257 | 235,200 | 1,257 |
| 2025-01-21 | 1,282 | 1,290 | 1,254 | 1,262 | 203,100 | 1,262 |
| 2025-01-20 | 1,264 | 1,280 | 1,263 | 1,273 | 258,700 | 1,273 |
| 2025-01-17 | 1,245 | 1,263 | 1,230 | 1,257 | 284,600 | 1,257 |
| 2025-01-16 | 1,257 | 1,260 | 1,244 | 1,251 | 283,200 | 1,251 |
| 2025-01-15 | 1,227 | 1,253 | 1,223 | 1,253 | 362,200 | 1,253 |
| 2025-01-14 | 1,235 | 1,239 | 1,208 | 1,217 | 394,900 | 1,217 |
| 2025-01-10 | 1,250 | 1,253 | 1,235 | 1,241 | 328,400 | 1,241 |
| 2025-01-09 | 1,279 | 1,279 | 1,253 | 1,253 | 421,100 | 1,253 |
| 2025-01-08 | 1,262 | 1,291 | 1,261 | 1,284 | 469,100 | 1,284 |
| 2025-01-07 | 1,278 | 1,279 | 1,263 | 1,268 | 403,500 | 1,268 |
| 2025-01-06 | 1,275 | 1,275 | 1,257 | 1,271 | 443,500 | 1,271 |
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