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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,305 | 1,323 | 1,305 | 1,312 | 362,400 | 1,312 |
| 2025-08-07 | 1,287 | 1,318 | 1,287 | 1,315 | 333,500 | 1,315 |
| 2025-08-06 | 1,293 | 1,303 | 1,289 | 1,293 | 291,500 | 1,293 |
| 2025-08-05 | 1,290 | 1,300 | 1,280 | 1,293 | 251,800 | 1,293 |
| 2025-08-04 | 1,263 | 1,289 | 1,256 | 1,281 | 365,200 | 1,281 |
| 2025-08-01 | 1,269 | 1,298 | 1,264 | 1,291 | 315,200 | 1,291 |
| 2025-07-31 | 1,320 | 1,335 | 1,256 | 1,279 | 782,600 | 1,279 |
| 2025-07-30 | 1,285 | 1,302 | 1,280 | 1,301 | 289,200 | 1,301 |
| 2025-07-29 | 1,275 | 1,292 | 1,273 | 1,289 | 196,200 | 1,289 |
| 2025-07-28 | 1,332 | 1,332 | 1,279 | 1,280 | 306,800 | 1,280 |
| 2025-07-25 | 1,340 | 1,342 | 1,323 | 1,332 | 241,700 | 1,332 |
| 2025-07-24 | 1,320 | 1,343 | 1,316 | 1,336 | 482,800 | 1,336 |
| 2025-07-23 | 1,300 | 1,319 | 1,284 | 1,307 | 475,500 | 1,307 |
| 2025-07-22 | 1,283 | 1,287 | 1,262 | 1,279 | 244,200 | 1,279 |
| 2025-07-18 | 1,286 | 1,286 | 1,271 | 1,283 | 270,100 | 1,283 |
| 2025-07-17 | 1,267 | 1,281 | 1,265 | 1,277 | 255,700 | 1,277 |
| 2025-07-16 | 1,273 | 1,280 | 1,266 | 1,272 | 337,000 | 1,272 |
| 2025-07-15 | 1,287 | 1,302 | 1,277 | 1,281 | 390,000 | 1,281 |
| 2025-07-14 | 1,271 | 1,281 | 1,259 | 1,279 | 329,900 | 1,279 |
| 2025-07-11 | 1,245 | 1,279 | 1,245 | 1,277 | 699,500 | 1,277 |
| 2025-07-10 | 1,237 | 1,245 | 1,231 | 1,241 | 535,100 | 1,241 |
| 2025-07-09 | 1,210 | 1,246 | 1,208 | 1,238 | 579,200 | 1,238 |
| 2025-07-08 | 1,193 | 1,207 | 1,189 | 1,204 | 406,500 | 1,204 |
| 2025-07-07 | 1,200 | 1,206 | 1,190 | 1,195 | 316,100 | 1,195 |
| 2025-07-04 | 1,204 | 1,211 | 1,198 | 1,202 | 260,800 | 1,202 |
| 2025-07-03 | 1,193 | 1,203 | 1,187 | 1,203 | 387,100 | 1,203 |
| 2025-07-02 | 1,181 | 1,207 | 1,181 | 1,200 | 646,600 | 1,200 |
| 2025-07-01 | 1,185 | 1,186 | 1,166 | 1,181 | 601,700 | 1,181 |
| 2025-06-30 | 1,205 | 1,206 | 1,192 | 1,192 | 449,100 | 1,192 |
| 2025-06-27 | 1,187 | 1,208 | 1,185 | 1,199 | 494,200 | 1,199 |
| 2025-06-26 | 1,190 | 1,195 | 1,179 | 1,185 | 454,100 | 1,185 |
| 2025-06-25 | 1,199 | 1,199 | 1,181 | 1,185 | 417,700 | 1,185 |
| 2025-06-24 | 1,188 | 1,196 | 1,181 | 1,193 | 374,700 | 1,193 |
| 2025-06-23 | 1,186 | 1,189 | 1,173 | 1,178 | 468,500 | 1,178 |
| 2025-06-20 | 1,196 | 1,204 | 1,192 | 1,193 | 592,100 | 1,193 |
| 2025-06-19 | 1,206 | 1,207 | 1,192 | 1,201 | 297,800 | 1,201 |
| 2025-06-18 | 1,196 | 1,204 | 1,188 | 1,203 | 455,100 | 1,203 |
| 2025-06-17 | 1,217 | 1,220 | 1,206 | 1,211 | 422,300 | 1,211 |
| 2025-06-16 | 1,221 | 1,230 | 1,216 | 1,221 | 220,100 | 1,221 |
| 2025-06-13 | 1,230 | 1,231 | 1,210 | 1,221 | 424,300 | 1,221 |
| 2025-06-12 | 1,233 | 1,241 | 1,228 | 1,233 | 314,200 | 1,233 |
| 2025-06-11 | 1,240 | 1,244 | 1,226 | 1,236 | 447,000 | 1,236 |
| 2025-06-10 | 1,258 | 1,268 | 1,236 | 1,239 | 470,900 | 1,239 |
| 2025-06-09 | 1,250 | 1,256 | 1,242 | 1,251 | 465,900 | 1,251 |
| 2025-06-06 | 1,250 | 1,264 | 1,244 | 1,246 | 459,200 | 1,246 |
| 2025-06-05 | 1,264 | 1,270 | 1,252 | 1,253 | 498,500 | 1,253 |
| 2025-06-04 | 1,267 | 1,287 | 1,264 | 1,276 | 247,900 | 1,276 |
| 2025-06-03 | 1,268 | 1,274 | 1,257 | 1,267 | 394,200 | 1,267 |
| 2025-06-02 | 1,255 | 1,273 | 1,250 | 1,273 | 332,000 | 1,273 |
| 2025-05-30 | 1,263 | 1,269 | 1,258 | 1,258 | 913,200 | 1,258 |
| 2025-05-29 | 1,274 | 1,288 | 1,267 | 1,275 | 384,500 | 1,275 |
| 2025-05-28 | 1,288 | 1,291 | 1,262 | 1,266 | 302,600 | 1,266 |
| 2025-05-27 | 1,260 | 1,270 | 1,251 | 1,270 | 339,700 | 1,270 |
| 2025-05-26 | 1,277 | 1,288 | 1,261 | 1,262 | 500,200 | 1,262 |
| 2025-05-23 | 1,279 | 1,302 | 1,277 | 1,277 | 277,800 | 1,277 |
| 2025-05-22 | 1,281 | 1,291 | 1,276 | 1,278 | 233,500 | 1,278 |
| 2025-05-21 | 1,278 | 1,305 | 1,278 | 1,296 | 364,100 | 1,296 |
| 2025-05-20 | 1,270 | 1,284 | 1,262 | 1,267 | 346,900 | 1,267 |
| 2025-05-19 | 1,260 | 1,282 | 1,250 | 1,268 | 488,900 | 1,268 |
| 2025-05-16 | 1,288 | 1,291 | 1,250 | 1,267 | 323,100 | 1,267 |
| 2025-05-15 | 1,306 | 1,310 | 1,276 | 1,288 | 344,000 | 1,288 |
| 2025-05-14 | 1,276 | 1,324 | 1,270 | 1,316 | 585,000 | 1,316 |
| 2025-05-13 | 1,310 | 1,338 | 1,234 | 1,268 | 1,394,800 | 1,268 |
| 2025-05-12 | 1,235 | 1,275 | 1,229 | 1,275 | 633,500 | 1,275 |
| 2025-05-09 | 1,203 | 1,231 | 1,202 | 1,225 | 488,200 | 1,225 |
| 2025-05-08 | 1,203 | 1,204 | 1,186 | 1,193 | 321,500 | 1,193 |
| 2025-05-07 | 1,198 | 1,211 | 1,182 | 1,205 | 354,500 | 1,205 |
| 2025-05-02 | 1,211 | 1,222 | 1,174 | 1,185 | 411,800 | 1,185 |
| 2025-05-01 | 1,265 | 1,267 | 1,215 | 1,218 | 292,600 | 1,218 |
| 2025-04-30 | 1,242 | 1,266 | 1,238 | 1,260 | 415,100 | 1,260 |
| 2025-04-28 | 1,232 | 1,243 | 1,228 | 1,235 | 326,600 | 1,235 |
| 2025-04-25 | 1,220 | 1,242 | 1,219 | 1,232 | 428,300 | 1,232 |
| 2025-04-24 | 1,220 | 1,229 | 1,207 | 1,214 | 276,500 | 1,214 |
| 2025-04-23 | 1,212 | 1,223 | 1,200 | 1,206 | 442,000 | 1,206 |
| 2025-04-22 | 1,166 | 1,185 | 1,163 | 1,185 | 183,100 | 1,185 |
| 2025-04-21 | 1,172 | 1,175 | 1,156 | 1,167 | 243,700 | 1,167 |
| 2025-04-18 | 1,174 | 1,185 | 1,165 | 1,184 | 262,000 | 1,184 |
| 2025-04-17 | 1,127 | 1,157 | 1,121 | 1,152 | 358,000 | 1,152 |
| 2025-04-16 | 1,138 | 1,146 | 1,116 | 1,129 | 285,600 | 1,129 |
| 2025-04-15 | 1,130 | 1,137 | 1,121 | 1,133 | 296,500 | 1,133 |
| 2025-04-14 | 1,104 | 1,128 | 1,091 | 1,118 | 333,900 | 1,118 |
| 2025-04-11 | 1,071 | 1,109 | 1,061 | 1,104 | 432,600 | 1,104 |
| 2025-04-10 | 1,200 | 1,201 | 1,135 | 1,143 | 600,600 | 1,143 |
| 2025-04-09 | 1,051 | 1,063 | 1,023 | 1,035 | 507,200 | 1,035 |
| 2025-04-08 | 1,059 | 1,114 | 1,052 | 1,095 | 500,200 | 1,095 |
| 2025-04-07 | 999 | 1,028 | 980 | 1,000 | 980,200 | 1,000 |
| 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