8381 (株)山陰合同銀行 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 575 | 580 | 575 | 580 | 17,000 | 502.16 |
| 1985-12-27 | 575 | 575 | 575 | 575 | 5,000 | 497.84 |
| 1985-12-26 | 565 | 575 | 565 | 575 | 11,000 | 497.84 |
| 1985-12-25 | 570 | 570 | 570 | 570 | 2,000 | 493.51 |
| 1985-12-24 | 578 | 579 | 570 | 579 | 19,000 | 501.30 |
| 1985-12-23 | 570 | 579 | 570 | 579 | 4,000 | 501.30 |
| 1985-12-20 | 570 | 580 | 570 | 580 | 27,000 | 502.16 |
| 1985-12-18 | 580 | 580 | 580 | 580 | 7,000 | 502.16 |
| 1985-12-17 | 580 | 580 | 580 | 580 | 5,000 | 502.16 |
| 1985-12-16 | 590 | 590 | 590 | 590 | 1,000 | 510.82 |
| 1985-12-13 | 580 | 590 | 578 | 590 | 82,000 | 510.82 |
| 1985-12-12 | 580 | 585 | 580 | 580 | 23,000 | 502.16 |
| 1985-12-11 | 572 | 580 | 572 | 580 | 27,000 | 502.16 |
| 1985-12-10 | 575 | 580 | 575 | 580 | 20,000 | 502.16 |
| 1985-12-07 | 580 | 580 | 580 | 580 | 20,000 | 502.16 |
| 1985-12-06 | 575 | 575 | 575 | 575 | 6,000 | 497.84 |
| 1985-12-03 | 580 | 580 | 578 | 580 | 40,000 | 502.16 |
| 1985-12-02 | 570 | 579 | 570 | 579 | 8,000 | 501.30 |
| 1985-11-30 | 570 | 580 | 560 | 580 | 13,000 | 502.16 |
| 1985-11-29 | 579 | 580 | 579 | 580 | 19,000 | 502.16 |
| 1985-11-27 | 580 | 580 | 580 | 580 | 3,000 | 502.16 |
| 1985-11-26 | 570 | 580 | 570 | 580 | 3,000 | 502.16 |
| 1985-11-25 | 580 | 580 | 573 | 580 | 27,000 | 502.16 |
| 1985-11-22 | 580 | 580 | 575 | 580 | 14,000 | 502.16 |
| 1985-11-21 | 580 | 580 | 575 | 580 | 18,000 | 502.16 |
| 1985-11-20 | 570 | 580 | 570 | 580 | 29,000 | 502.16 |
| 1985-11-19 | 560 | 570 | 560 | 570 | 5,000 | 493.51 |
| 1985-11-18 | 568 | 568 | 568 | 568 | 2,000 | 491.78 |
| 1985-11-16 | 569 | 569 | 569 | 569 | 2,000 | 492.64 |
| 1985-11-13 | 580 | 580 | 580 | 580 | 1,000 | 502.16 |
| 1985-11-12 | 580 | 580 | 580 | 580 | 3,000 | 502.16 |
| 1985-11-11 | 590 | 590 | 590 | 590 | 5,000 | 510.82 |
| 1985-11-06 | 596 | 596 | 590 | 590 | 3,000 | 510.82 |
| 1985-11-05 | 596 | 597 | 596 | 597 | 3,000 | 516.88 |
| 1985-11-02 | 595 | 597 | 590 | 597 | 9,000 | 516.88 |
| 1985-11-01 | 580 | 595 | 580 | 595 | 13,000 | 515.15 |
| 1985-10-31 | 590 | 590 | 590 | 590 | 6,000 | 510.82 |
| 1985-10-30 | 595 | 597 | 590 | 597 | 17,000 | 516.88 |
| 1985-10-29 | 587 | 597 | 587 | 597 | 8,000 | 516.88 |
| 1985-10-28 | 590 | 597 | 590 | 597 | 16,000 | 516.88 |
| 1985-10-25 | 580 | 600 | 580 | 600 | 19,000 | 519.48 |
| 1985-10-24 | 583 | 583 | 583 | 583 | 7,000 | 504.76 |
| 1985-10-21 | 599 | 599 | 593 | 593 | 4,000 | 513.42 |
| 1985-10-17 | 600 | 600 | 600 | 600 | 3,000 | 519.48 |
| 1985-10-16 | 549 | 600 | 549 | 600 | 51,000 | 519.48 |
| 1985-10-14 | 580 | 580 | 580 | 580 | 5,000 | 502.16 |
| 1985-10-05 | 610 | 630 | 610 | 630 | 4,000 | 545.46 |
| 1985-10-04 | 610 | 610 | 600 | 610 | 19,000 | 528.14 |
| 1985-10-02 | 645 | 645 | 630 | 630 | 6,000 | 545.46 |
| 1985-10-01 | 650 | 650 | 648 | 650 | 236,000 | 562.77 |
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
