8381 (株)山陰合同銀行 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 690 | 700 | 690 | 700 | 9,000 | 606.06 |
| 1986-12-25 | 690 | 690 | 690 | 690 | 4,000 | 597.40 |
| 1986-12-23 | 690 | 690 | 690 | 690 | 13,000 | 597.40 |
| 1986-12-22 | 700 | 700 | 690 | 700 | 29,000 | 606.06 |
| 1986-12-19 | 661 | 700 | 661 | 700 | 48,000 | 606.06 |
| 1986-12-18 | 670 | 670 | 665 | 670 | 37,000 | 580.09 |
| 1986-12-17 | 670 | 670 | 670 | 670 | 1,000 | 580.09 |
| 1986-12-16 | 670 | 670 | 670 | 670 | 3,000 | 580.09 |
| 1986-12-15 | 674 | 675 | 670 | 670 | 12,000 | 580.09 |
| 1986-12-12 | 670 | 675 | 670 | 675 | 42,000 | 584.42 |
| 1986-12-11 | 675 | 675 | 670 | 675 | 44,000 | 584.42 |
| 1986-12-10 | 665 | 675 | 660 | 675 | 44,000 | 584.42 |
| 1986-12-09 | 675 | 675 | 675 | 675 | 2,000 | 584.42 |
| 1986-12-08 | 665 | 665 | 665 | 665 | 1,000 | 575.76 |
| 1986-12-05 | 674 | 680 | 674 | 680 | 13,000 | 588.75 |
| 1986-12-04 | 665 | 675 | 665 | 675 | 6,000 | 584.42 |
| 1986-12-03 | 671 | 675 | 665 | 675 | 10,000 | 584.42 |
| 1986-12-02 | 675 | 685 | 665 | 665 | 24,000 | 575.76 |
| 1986-12-01 | 665 | 680 | 665 | 680 | 11,000 | 588.75 |
| 1986-11-29 | 670 | 670 | 670 | 670 | 9,000 | 580.09 |
| 1986-11-28 | 670 | 675 | 670 | 670 | 28,000 | 580.09 |
| 1986-11-27 | 670 | 670 | 670 | 670 | 13,000 | 580.09 |
| 1986-11-21 | 675 | 675 | 675 | 675 | 1,000 | 584.42 |
| 1986-11-18 | 678 | 680 | 678 | 679 | 68,000 | 587.88 |
| 1986-11-13 | 686 | 686 | 680 | 680 | 2,000 | 588.75 |
| 1986-11-12 | 680 | 685 | 680 | 680 | 61,000 | 588.75 |
| 1986-11-10 | 680 | 680 | 680 | 680 | 11,000 | 588.75 |
| 1986-11-07 | 680 | 680 | 680 | 680 | 21,000 | 588.75 |
| 1986-11-06 | 680 | 680 | 680 | 680 | 2,000 | 588.75 |
| 1986-11-05 | 687 | 687 | 680 | 680 | 5,000 | 588.75 |
| 1986-11-04 | 686 | 686 | 686 | 686 | 1,000 | 593.94 |
| 1986-11-01 | 680 | 687 | 680 | 687 | 2,000 | 594.81 |
| 1986-10-31 | 680 | 680 | 680 | 680 | 21,000 | 588.75 |
| 1986-10-30 | 680 | 690 | 680 | 688 | 34,000 | 595.67 |
| 1986-10-29 | 675 | 680 | 675 | 680 | 30,000 | 588.75 |
| 1986-10-28 | 658 | 678 | 658 | 678 | 11,000 | 587.01 |
| 1986-10-21 | 678 | 678 | 678 | 678 | 1,000 | 587.01 |
| 1986-10-20 | 662 | 680 | 662 | 680 | 7,000 | 588.75 |
| 1986-10-13 | 660 | 692 | 660 | 692 | 23,000 | 599.13 |
| 1986-10-04 | 685 | 697 | 685 | 697 | 10,000 | 603.46 |
| 1986-10-03 | 689 | 689 | 689 | 689 | 2,000 | 596.54 |
| 1986-10-02 | 698 | 698 | 698 | 698 | 1,000 | 604.33 |
| 1986-09-30 | 699 | 700 | 699 | 700 | 5,000 | 606.06 |
| 1986-09-29 | 659 | 700 | 658 | 700 | 40,000 | 606.06 |
| 1986-09-25 | 664 | 700 | 664 | 700 | 52,000 | 606.06 |
| 1986-09-24 | 689 | 689 | 689 | 689 | 2,000 | 596.54 |
| 1986-09-22 | 695 | 695 | 695 | 695 | 11,000 | 601.73 |
| 1986-09-19 | 695 | 695 | 695 | 695 | 4,000 | 601.73 |
| 1986-09-18 | 700 | 700 | 699 | 699 | 32,000 | 605.20 |
| 1986-09-17 | 698 | 710 | 698 | 710 | 53,000 | 614.72 |
| 1986-09-16 | 695 | 700 | 695 | 700 | 8,000 | 606.06 |
| 1986-09-12 | 705 | 705 | 700 | 700 | 12,000 | 606.06 |
| 1986-09-11 | 700 | 710 | 700 | 705 | 13,000 | 610.39 |
| 1986-09-10 | 705 | 705 | 700 | 700 | 12,000 | 606.06 |
| 1986-09-09 | 700 | 700 | 700 | 700 | 11,000 | 606.06 |
| 1986-09-08 | 700 | 700 | 699 | 700 | 43,000 | 606.06 |
| 1986-09-05 | 701 | 701 | 700 | 700 | 12,000 | 606.06 |
| 1986-09-04 | 711 | 711 | 705 | 705 | 19,000 | 610.39 |
| 1986-09-03 | 715 | 715 | 710 | 710 | 17,000 | 614.72 |
| 1986-09-02 | 715 | 715 | 715 | 715 | 5,000 | 619.05 |
| 1986-09-01 | 720 | 720 | 710 | 710 | 9,000 | 614.72 |
| 1986-08-30 | 720 | 720 | 720 | 720 | 89,000 | 623.38 |
| 1986-08-29 | 720 | 720 | 715 | 720 | 26,000 | 623.38 |
| 1986-08-28 | 720 | 728 | 720 | 728 | 13,000 | 630.30 |
| 1986-08-27 | 738 | 738 | 729 | 729 | 33,000 | 631.17 |
| 1986-08-26 | 710 | 740 | 710 | 740 | 36,000 | 640.69 |
| 1986-08-25 | 715 | 715 | 715 | 715 | 5,000 | 619.05 |
| 1986-08-23 | 725 | 725 | 725 | 725 | 9,000 | 627.71 |
| 1986-08-22 | 740 | 740 | 720 | 735 | 42,000 | 636.36 |
| 1986-08-21 | 730 | 740 | 729 | 740 | 83,000 | 640.69 |
| 1986-08-20 | 720 | 730 | 720 | 720 | 288,000 | 623.38 |
| 1986-08-19 | 706 | 715 | 705 | 715 | 41,000 | 619.05 |
| 1986-08-18 | 710 | 710 | 701 | 701 | 35,000 | 606.93 |
| 1986-08-15 | 700 | 705 | 700 | 700 | 23,000 | 606.06 |
| 1986-08-14 | 700 | 700 | 700 | 700 | 53,000 | 606.06 |
| 1986-08-13 | 690 | 700 | 690 | 700 | 42,000 | 606.06 |
| 1986-08-12 | 699 | 699 | 699 | 699 | 1,000 | 605.20 |
| 1986-08-11 | 695 | 700 | 695 | 700 | 4,000 | 606.06 |
| 1986-08-08 | 690 | 700 | 690 | 700 | 13,000 | 606.06 |
| 1986-08-06 | 690 | 700 | 690 | 700 | 3,000 | 606.06 |
| 1986-08-02 | 700 | 700 | 700 | 700 | 24,000 | 606.06 |
| 1986-08-01 | 699 | 700 | 698 | 700 | 13,000 | 606.06 |
| 1986-07-31 | 690 | 700 | 687 | 700 | 32,000 | 606.06 |
| 1986-07-30 | 700 | 700 | 700 | 700 | 5,000 | 606.06 |
| 1986-07-29 | 705 | 710 | 704 | 705 | 42,000 | 610.39 |
| 1986-07-28 | 720 | 720 | 710 | 710 | 25,000 | 614.72 |
| 1986-07-26 | 710 | 725 | 710 | 720 | 132,000 | 623.38 |
| 1986-07-25 | 690 | 710 | 690 | 710 | 134,000 | 614.72 |
| 1986-07-24 | 690 | 700 | 680 | 694 | 51,000 | 600.87 |
| 1986-07-23 | 660 | 695 | 660 | 690 | 241,000 | 597.40 |
| 1986-07-22 | 629 | 650 | 629 | 650 | 101,000 | 562.77 |
| 1986-07-21 | 629 | 629 | 629 | 629 | 2,000 | 544.59 |
| 1986-07-17 | 633 | 634 | 630 | 630 | 3,000 | 545.46 |
| 1986-07-16 | 634 | 639 | 624 | 639 | 30,000 | 553.25 |
| 1986-07-14 | 640 | 640 | 630 | 639 | 20,000 | 553.25 |
| 1986-07-11 | 638 | 638 | 638 | 638 | 10,000 | 552.38 |
| 1986-07-10 | 639 | 640 | 639 | 640 | 28,000 | 554.11 |
| 1986-07-09 | 639 | 640 | 639 | 640 | 22,000 | 554.11 |
| 1986-07-08 | 630 | 640 | 630 | 640 | 5,000 | 554.11 |
| 1986-07-07 | 630 | 640 | 630 | 640 | 13,000 | 554.11 |
| 1986-07-04 | 640 | 640 | 640 | 640 | 5,000 | 554.11 |
| 1986-07-02 | 635 | 640 | 635 | 640 | 5,000 | 554.11 |
| 1986-07-01 | 630 | 645 | 630 | 645 | 6,000 | 558.44 |
| 1986-06-27 | 644 | 650 | 640 | 650 | 11,000 | 562.77 |
| 1986-06-26 | 640 | 650 | 640 | 650 | 56,000 | 562.77 |
| 1986-06-25 | 640 | 645 | 640 | 645 | 9,000 | 558.44 |
| 1986-06-24 | 640 | 645 | 635 | 645 | 31,000 | 558.44 |
| 1986-06-21 | 641 | 645 | 641 | 641 | 11,000 | 554.98 |
| 1986-06-18 | 647 | 648 | 645 | 645 | 18,000 | 558.44 |
| 1986-06-17 | 649 | 649 | 649 | 649 | 11,000 | 561.91 |
| 1986-06-16 | 650 | 650 | 650 | 650 | 6,000 | 562.77 |
| 1986-06-13 | 650 | 650 | 630 | 650 | 45,000 | 562.77 |
| 1986-06-12 | 650 | 650 | 649 | 650 | 40,000 | 562.77 |
| 1986-06-11 | 650 | 650 | 650 | 650 | 5,000 | 562.77 |
| 1986-06-10 | 649 | 650 | 631 | 650 | 15,000 | 562.77 |
| 1986-06-09 | 660 | 666 | 640 | 650 | 28,000 | 562.77 |
| 1986-06-07 | 659 | 660 | 659 | 660 | 29,000 | 571.43 |
| 1986-06-06 | 640 | 660 | 640 | 660 | 27,000 | 571.43 |
| 1986-06-05 | 632 | 660 | 632 | 660 | 47,000 | 571.43 |
| 1986-06-04 | 630 | 645 | 630 | 632 | 103,000 | 547.19 |
| 1986-06-03 | 620 | 630 | 620 | 630 | 67,000 | 545.46 |
| 1986-06-02 | 620 | 635 | 620 | 621 | 46,000 | 537.66 |
| 1986-05-31 | 621 | 630 | 621 | 630 | 51,000 | 545.46 |
| 1986-05-30 | 605 | 620 | 605 | 620 | 75,000 | 536.80 |
| 1986-05-29 | 600 | 610 | 600 | 610 | 26,000 | 528.14 |
| 1986-05-28 | 605 | 610 | 605 | 610 | 12,000 | 528.14 |
| 1986-05-27 | 610 | 615 | 605 | 615 | 55,000 | 532.47 |
| 1986-05-26 | 600 | 610 | 600 | 610 | 66,000 | 528.14 |
| 1986-05-24 | 600 | 600 | 600 | 600 | 12,000 | 519.48 |
| 1986-05-23 | 600 | 600 | 600 | 600 | 52,000 | 519.48 |
| 1986-05-22 | 600 | 600 | 600 | 600 | 19,000 | 519.48 |
| 1986-05-21 | 609 | 610 | 600 | 600 | 10,000 | 519.48 |
| 1986-05-20 | 600 | 609 | 600 | 609 | 7,000 | 527.27 |
| 1986-05-19 | 610 | 610 | 600 | 600 | 33,000 | 519.48 |
| 1986-05-17 | 601 | 611 | 600 | 610 | 16,000 | 528.14 |
| 1986-05-16 | 585 | 600 | 585 | 600 | 7,000 | 519.48 |
| 1986-05-15 | 597 | 620 | 582 | 582 | 24,000 | 503.90 |
| 1986-05-14 | 595 | 607 | 595 | 595 | 60,000 | 515.15 |
| 1986-05-13 | 595 | 595 | 595 | 595 | 14,000 | 515.15 |
| 1986-05-12 | 579 | 600 | 579 | 595 | 16,000 | 515.15 |
| 1986-05-09 | 589 | 589 | 579 | 579 | 6,000 | 501.30 |
| 1986-05-06 | 589 | 590 | 589 | 590 | 3,000 | 510.82 |
| 1986-05-02 | 589 | 589 | 589 | 589 | 2,000 | 509.96 |
| 1986-05-01 | 600 | 600 | 589 | 590 | 9,000 | 510.82 |
| 1986-04-30 | 600 | 605 | 600 | 600 | 38,000 | 519.48 |
| 1986-04-28 | 590 | 595 | 590 | 595 | 9,000 | 515.15 |
| 1986-04-25 | 605 | 605 | 600 | 600 | 42,000 | 519.48 |
| 1986-04-24 | 595 | 605 | 595 | 599 | 24,000 | 518.62 |
| 1986-04-23 | 600 | 600 | 590 | 595 | 24,000 | 515.15 |
| 1986-04-22 | 575 | 590 | 575 | 590 | 7,000 | 510.82 |
| 1986-04-21 | 590 | 591 | 590 | 590 | 10,000 | 510.82 |
| 1986-04-18 | 595 | 595 | 590 | 590 | 13,000 | 510.82 |
| 1986-04-17 | 600 | 605 | 600 | 605 | 40,000 | 523.81 |
| 1986-04-16 | 600 | 605 | 596 | 600 | 19,000 | 519.48 |
| 1986-04-15 | 595 | 600 | 595 | 600 | 9,000 | 519.48 |
| 1986-04-14 | 600 | 600 | 598 | 598 | 10,000 | 517.75 |
| 1986-04-11 | 600 | 600 | 600 | 600 | 21,000 | 519.48 |
| 1986-04-10 | 605 | 605 | 600 | 600 | 55,000 | 519.48 |
| 1986-04-09 | 595 | 595 | 595 | 595 | 10,000 | 515.15 |
| 1986-04-08 | 590 | 595 | 590 | 595 | 7,000 | 515.15 |
| 1986-04-05 | 600 | 600 | 600 | 600 | 30,000 | 519.48 |
| 1986-04-04 | 600 | 600 | 600 | 600 | 12,000 | 519.48 |
| 1986-04-03 | 600 | 601 | 600 | 601 | 22,000 | 520.35 |
| 1986-04-02 | 585 | 604 | 585 | 600 | 55,000 | 519.48 |
| 1986-04-01 | 590 | 590 | 590 | 590 | 3,000 | 510.82 |
| 1986-03-31 | 585 | 590 | 585 | 590 | 38,000 | 510.82 |
| 1986-03-29 | 585 | 585 | 585 | 585 | 3,000 | 506.49 |
| 1986-03-28 | 585 | 585 | 585 | 585 | 17,000 | 506.49 |
| 1986-03-27 | 585 | 585 | 585 | 585 | 20,000 | 506.49 |
| 1986-03-26 | 580 | 580 | 571 | 571 | 28,000 | 494.37 |
| 1986-03-25 | 580 | 580 | 580 | 580 | 17,000 | 502.16 |
| 1986-03-24 | 570 | 579 | 570 | 579 | 23,000 | 501.30 |
| 1986-03-22 | 580 | 580 | 575 | 575 | 23,000 | 497.84 |
| 1986-03-20 | 585 | 595 | 580 | 580 | 18,000 | 502.16 |
| 1986-03-19 | 589 | 590 | 585 | 585 | 31,000 | 506.49 |
| 1986-03-18 | 595 | 595 | 589 | 589 | 18,000 | 509.96 |
| 1986-03-17 | 591 | 591 | 580 | 590 | 20,000 | 510.82 |
| 1986-03-15 | 591 | 591 | 591 | 591 | 7,000 | 511.69 |
| 1986-03-14 | 590 | 600 | 590 | 600 | 6,000 | 519.48 |
| 1986-03-13 | 590 | 590 | 590 | 590 | 5,000 | 510.82 |
| 1986-03-12 | 591 | 600 | 590 | 590 | 55,000 | 510.82 |
| 1986-03-11 | 600 | 601 | 594 | 594 | 19,000 | 514.29 |
| 1986-03-10 | 605 | 605 | 600 | 600 | 24,000 | 519.48 |
| 1986-03-07 | 589 | 610 | 589 | 600 | 63,000 | 519.48 |
| 1986-03-06 | 573 | 579 | 570 | 579 | 17,000 | 501.30 |
| 1986-03-05 | 569 | 575 | 567 | 573 | 65,000 | 496.10 |
| 1986-03-04 | 569 | 569 | 559 | 569 | 34,000 | 492.64 |
| 1986-03-03 | 563 | 567 | 560 | 566 | 16,000 | 490.04 |
| 1986-03-01 | 567 | 567 | 567 | 567 | 3,000 | 490.91 |
| 1986-02-28 | 560 | 565 | 560 | 565 | 3,000 | 489.18 |
| 1986-02-27 | 567 | 567 | 567 | 567 | 7,000 | 490.91 |
| 1986-02-26 | 560 | 569 | 560 | 569 | 2,000 | 492.64 |
| 1986-02-25 | 569 | 569 | 567 | 569 | 20,000 | 492.64 |
| 1986-02-24 | 569 | 570 | 569 | 569 | 19,000 | 492.64 |
| 1986-02-22 | 569 | 569 | 560 | 569 | 8,000 | 492.64 |
| 1986-02-21 | 569 | 569 | 568 | 569 | 12,000 | 492.64 |
| 1986-02-20 | 566 | 569 | 560 | 569 | 38,000 | 492.64 |
| 1986-02-19 | 569 | 569 | 565 | 569 | 113,000 | 492.64 |
| 1986-02-18 | 569 | 569 | 569 | 569 | 13,000 | 492.64 |
| 1986-02-17 | 569 | 570 | 569 | 569 | 9,000 | 492.64 |
| 1986-02-15 | 569 | 569 | 569 | 569 | 10,000 | 492.64 |
| 1986-02-14 | 569 | 569 | 569 | 569 | 6,000 | 492.64 |
| 1986-02-13 | 569 | 570 | 560 | 569 | 14,000 | 492.64 |
| 1986-02-10 | 569 | 569 | 560 | 569 | 14,000 | 492.64 |
| 1986-02-07 | 560 | 569 | 560 | 569 | 4,000 | 492.64 |
| 1986-02-06 | 569 | 569 | 569 | 569 | 2,000 | 492.64 |
| 1986-02-05 | 569 | 570 | 569 | 570 | 11,000 | 493.51 |
| 1986-02-04 | 560 | 569 | 560 | 569 | 2,000 | 492.64 |
| 1986-02-03 | 569 | 570 | 569 | 570 | 26,000 | 493.51 |
| 1986-02-01 | 560 | 570 | 560 | 570 | 5,000 | 493.51 |
| 1986-01-31 | 560 | 570 | 559 | 570 | 41,000 | 493.51 |
| 1986-01-30 | 550 | 560 | 550 | 560 | 2,000 | 484.85 |
| 1986-01-29 | 560 | 560 | 560 | 560 | 2,000 | 484.85 |
| 1986-01-28 | 570 | 570 | 560 | 560 | 33,000 | 484.85 |
| 1986-01-25 | 570 | 570 | 560 | 570 | 18,000 | 493.51 |
| 1986-01-24 | 560 | 570 | 560 | 570 | 3,000 | 493.51 |
| 1986-01-23 | 560 | 570 | 550 | 570 | 63,000 | 493.51 |
| 1986-01-22 | 560 | 570 | 560 | 570 | 2,000 | 493.51 |
| 1986-01-21 | 560 | 560 | 560 | 560 | 1,000 | 484.85 |
| 1986-01-20 | 561 | 570 | 560 | 570 | 14,000 | 493.51 |
| 1986-01-16 | 565 | 570 | 565 | 570 | 12,000 | 493.51 |
| 1986-01-14 | 569 | 569 | 569 | 569 | 2,000 | 492.64 |
| 1986-01-10 | 570 | 580 | 569 | 580 | 40,000 | 502.16 |
| 1986-01-07 | 570 | 570 | 570 | 570 | 2,000 | 493.51 |
| 1986-01-04 | 580 | 580 | 575 | 580 | 11,000 | 502.16 |
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
