8381 (株)山陰合同銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 884 | 895 | 884 | 895 | 8,000 | 895 |
| 1991-12-27 | 874 | 874 | 874 | 874 | 3,000 | 874 |
| 1991-12-26 | 870 | 873 | 870 | 873 | 9,000 | 873 |
| 1991-12-25 | 850 | 870 | 849 | 870 | 24,000 | 870 |
| 1991-12-24 | 855 | 855 | 850 | 850 | 17,000 | 850 |
| 1991-12-20 | 865 | 870 | 861 | 861 | 7,000 | 861 |
| 1991-12-19 | 884 | 884 | 870 | 870 | 4,000 | 870 |
| 1991-12-18 | 887 | 888 | 880 | 888 | 34,000 | 888 |
| 1991-12-17 | 900 | 900 | 890 | 890 | 44,000 | 890 |
| 1991-12-16 | 899 | 900 | 880 | 900 | 13,000 | 900 |
| 1991-12-13 | 880 | 900 | 880 | 900 | 22,000 | 900 |
| 1991-12-12 | 880 | 880 | 870 | 870 | 24,000 | 870 |
| 1991-12-11 | 880 | 881 | 861 | 861 | 24,000 | 861 |
| 1991-12-10 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1991-12-09 | 896 | 900 | 896 | 900 | 10,000 | 900 |
| 1991-12-06 | 890 | 890 | 870 | 890 | 5,000 | 890 |
| 1991-12-05 | 900 | 900 | 885 | 885 | 6,000 | 885 |
| 1991-12-04 | 890 | 900 | 885 | 900 | 14,000 | 900 |
| 1991-12-03 | 890 | 890 | 890 | 890 | 9,000 | 890 |
| 1991-12-02 | 905 | 905 | 880 | 880 | 13,000 | 880 |
| 1991-11-29 | 915 | 915 | 910 | 915 | 39,000 | 915 |
| 1991-11-28 | 915 | 916 | 915 | 915 | 23,000 | 915 |
| 1991-11-27 | 915 | 920 | 915 | 916 | 53,000 | 916 |
| 1991-11-26 | 900 | 916 | 900 | 915 | 37,000 | 915 |
| 1991-11-25 | 910 | 910 | 899 | 899 | 20,000 | 899 |
| 1991-11-22 | 890 | 900 | 880 | 900 | 82,000 | 900 |
| 1991-11-21 | 865 | 880 | 855 | 880 | 21,000 | 880 |
| 1991-11-20 | 880 | 880 | 865 | 865 | 12,000 | 865 |
| 1991-11-19 | 895 | 895 | 890 | 890 | 14,000 | 890 |
| 1991-11-18 | 895 | 895 | 895 | 895 | 31,000 | 895 |
| 1991-11-15 | 914 | 920 | 902 | 910 | 42,000 | 910 |
| 1991-11-14 | 901 | 910 | 900 | 910 | 52,000 | 910 |
| 1991-11-13 | 895 | 900 | 895 | 900 | 16,000 | 900 |
| 1991-11-12 | 899 | 899 | 895 | 895 | 24,000 | 895 |
| 1991-11-11 | 895 | 900 | 895 | 900 | 11,000 | 900 |
| 1991-11-08 | 900 | 900 | 895 | 895 | 16,000 | 895 |
| 1991-11-07 | 895 | 900 | 895 | 900 | 3,000 | 900 |
| 1991-11-05 | 900 | 900 | 895 | 900 | 18,000 | 900 |
| 1991-11-01 | 900 | 900 | 900 | 900 | 17,000 | 900 |
| 1991-10-31 | 919 | 919 | 900 | 900 | 8,000 | 900 |
| 1991-10-30 | 920 | 920 | 918 | 919 | 5,000 | 919 |
| 1991-10-29 | 929 | 929 | 920 | 920 | 11,000 | 920 |
| 1991-10-28 | 929 | 930 | 928 | 930 | 32,000 | 930 |
| 1991-10-25 | 921 | 930 | 920 | 930 | 18,000 | 930 |
| 1991-10-24 | 920 | 920 | 915 | 920 | 10,000 | 920 |
| 1991-10-23 | 910 | 910 | 910 | 910 | 13,000 | 910 |
| 1991-10-22 | 910 | 920 | 910 | 920 | 18,000 | 920 |
| 1991-10-21 | 900 | 910 | 900 | 910 | 9,000 | 910 |
| 1991-10-18 | 895 | 900 | 895 | 900 | 13,000 | 900 |
| 1991-10-17 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1991-10-16 | 900 | 900 | 900 | 900 | 17,000 | 900 |
| 1991-10-15 | 900 | 900 | 895 | 900 | 12,000 | 900 |
| 1991-10-14 | 899 | 900 | 897 | 900 | 8,000 | 900 |
| 1991-10-11 | 895 | 900 | 895 | 900 | 35,000 | 900 |
| 1991-10-09 | 896 | 900 | 895 | 895 | 9,000 | 895 |
| 1991-10-08 | 895 | 900 | 895 | 900 | 10,000 | 900 |
| 1991-10-07 | 905 | 905 | 904 | 904 | 5,000 | 904 |
| 1991-10-04 | 902 | 903 | 900 | 903 | 10,000 | 903 |
| 1991-10-03 | 910 | 910 | 899 | 902 | 24,000 | 902 |
| 1991-10-02 | 906 | 910 | 901 | 901 | 23,000 | 901 |
| 1991-10-01 | 909 | 909 | 902 | 906 | 6,000 | 906 |
| 1991-09-30 | 910 | 910 | 901 | 910 | 23,000 | 910 |
| 1991-09-27 | 931 | 932 | 925 | 925 | 15,000 | 925 |
| 1991-09-26 | 934 | 935 | 931 | 931 | 10,000 | 931 |
| 1991-09-25 | 970 | 970 | 934 | 934 | 19,000 | 934 |
| 1991-09-24 | 970 | 970 | 965 | 970 | 10,000 | 970 |
| 1991-09-20 | 965 | 980 | 965 | 970 | 24,000 | 970 |
| 1991-09-19 | 971 | 980 | 970 | 971 | 25,000 | 971 |
| 1991-09-18 | 971 | 980 | 971 | 980 | 13,000 | 980 |
| 1991-09-17 | 977 | 980 | 977 | 980 | 17,000 | 980 |
| 1991-09-13 | 980 | 980 | 977 | 977 | 83,000 | 977 |
| 1991-09-12 | 979 | 980 | 975 | 980 | 12,000 | 980 |
| 1991-09-11 | 975 | 980 | 975 | 980 | 18,000 | 980 |
| 1991-09-10 | 980 | 980 | 979 | 979 | 41,000 | 979 |
| 1991-09-09 | 980 | 980 | 980 | 980 | 6,000 | 980 |
| 1991-09-06 | 970 | 980 | 970 | 980 | 56,000 | 980 |
| 1991-09-05 | 970 | 970 | 970 | 970 | 15,000 | 970 |
| 1991-09-04 | 970 | 970 | 960 | 970 | 42,000 | 970 |
| 1991-09-03 | 916 | 965 | 915 | 965 | 24,000 | 965 |
| 1991-09-02 | 915 | 915 | 910 | 915 | 6,000 | 915 |
| 1991-08-30 | 910 | 915 | 908 | 915 | 15,000 | 915 |
| 1991-08-29 | 911 | 911 | 910 | 910 | 14,000 | 910 |
| 1991-08-28 | 913 | 913 | 911 | 911 | 7,000 | 911 |
| 1991-08-27 | 915 | 915 | 911 | 911 | 16,000 | 911 |
| 1991-08-26 | 920 | 920 | 915 | 915 | 21,000 | 915 |
| 1991-08-23 | 930 | 930 | 916 | 916 | 34,000 | 916 |
| 1991-08-22 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1991-08-21 | 923 | 933 | 923 | 930 | 17,000 | 930 |
| 1991-08-20 | 931 | 931 | 919 | 923 | 40,000 | 923 |
| 1991-08-19 | 945 | 960 | 940 | 940 | 27,000 | 940 |
| 1991-08-16 | 955 | 955 | 950 | 950 | 11,000 | 950 |
| 1991-08-15 | 941 | 955 | 941 | 955 | 8,000 | 955 |
| 1991-08-14 | 950 | 950 | 950 | 950 | 15,000 | 950 |
| 1991-08-13 | 945 | 950 | 945 | 948 | 16,000 | 948 |
| 1991-08-12 | 960 | 960 | 955 | 955 | 8,000 | 955 |
| 1991-08-09 | 970 | 970 | 960 | 960 | 17,000 | 960 |
| 1991-08-08 | 940 | 961 | 940 | 961 | 8,000 | 961 |
| 1991-08-07 | 945 | 950 | 940 | 940 | 18,000 | 940 |
| 1991-08-06 | 960 | 960 | 950 | 950 | 21,000 | 950 |
| 1991-08-05 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1991-08-02 | 960 | 969 | 960 | 969 | 11,000 | 969 |
| 1991-08-01 | 976 | 976 | 970 | 970 | 17,000 | 970 |
| 1991-07-31 | 990 | 990 | 980 | 985 | 14,000 | 985 |
| 1991-07-30 | 981 | 990 | 981 | 989 | 37,000 | 989 |
| 1991-07-29 | 971 | 971 | 971 | 971 | 5,000 | 971 |
| 1991-07-26 | 981 | 990 | 971 | 990 | 19,000 | 990 |
| 1991-07-25 | 1,020 | 1,040 | 1,010 | 1,040 | 26,000 | 990.48 |
| 1991-07-24 | 1,030 | 1,040 | 1,010 | 1,040 | 37,000 | 990.48 |
| 1991-07-23 | 1,000 | 1,020 | 990 | 1,020 | 14,000 | 971.43 |
| 1991-07-22 | 1,030 | 1,030 | 1,000 | 1,030 | 94,000 | 980.95 |
| 1991-07-19 | 1,030 | 1,030 | 1,010 | 1,030 | 75,000 | 980.95 |
| 1991-07-18 | 1,030 | 1,030 | 1,000 | 1,030 | 32,000 | 980.95 |
| 1991-07-17 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 | 990.48 |
| 1991-07-16 | 1,030 | 1,040 | 1,030 | 1,040 | 44,000 | 990.48 |
| 1991-07-15 | 1,030 | 1,040 | 1,020 | 1,040 | 12,000 | 990.48 |
| 1991-07-12 | 1,000 | 1,010 | 1,000 | 1,010 | 9,000 | 961.91 |
| 1991-07-11 | 990 | 1,000 | 990 | 1,000 | 2,000 | 952.38 |
| 1991-07-10 | 995 | 1,000 | 990 | 1,000 | 59,000 | 952.38 |
| 1991-07-09 | 1,000 | 1,020 | 981 | 990 | 45,000 | 942.86 |
| 1991-07-08 | 1,010 | 1,020 | 1,000 | 1,020 | 29,000 | 971.43 |
| 1991-07-05 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 980.95 |
| 1991-07-04 | 1,020 | 1,020 | 1,010 | 1,020 | 8,000 | 971.43 |
| 1991-07-03 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 | 961.91 |
| 1991-07-02 | 1,080 | 1,080 | 1,040 | 1,040 | 86,000 | 990.48 |
| 1991-07-01 | 1,050 | 1,080 | 1,050 | 1,080 | 36,000 | 1,028.57 |
| 1991-06-28 | 1,040 | 1,060 | 1,040 | 1,040 | 25,000 | 990.48 |
| 1991-06-27 | 1,030 | 1,030 | 1,020 | 1,030 | 23,000 | 980.95 |
| 1991-06-26 | 1,040 | 1,060 | 1,030 | 1,030 | 61,000 | 980.95 |
| 1991-06-25 | 1,040 | 1,050 | 1,030 | 1,030 | 25,000 | 980.95 |
| 1991-06-24 | 1,070 | 1,070 | 1,060 | 1,060 | 128,000 | 1,009.52 |
| 1991-06-21 | 1,050 | 1,070 | 1,050 | 1,070 | 118,000 | 1,019.05 |
| 1991-06-20 | 1,010 | 1,050 | 1,010 | 1,050 | 14,000 | 1,000 |
| 1991-06-19 | 1,040 | 1,040 | 1,020 | 1,030 | 52,000 | 980.95 |
| 1991-06-18 | 1,050 | 1,060 | 1,050 | 1,050 | 39,000 | 1,000 |
| 1991-06-17 | 1,080 | 1,080 | 1,050 | 1,050 | 20,000 | 1,000 |
| 1991-06-14 | 1,030 | 1,080 | 1,010 | 1,080 | 158,000 | 1,028.57 |
| 1991-06-13 | 1,030 | 1,030 | 1,020 | 1,030 | 45,000 | 980.95 |
| 1991-06-12 | 1,020 | 1,060 | 1,020 | 1,030 | 87,000 | 980.95 |
| 1991-06-11 | 1,020 | 1,030 | 1,010 | 1,010 | 35,000 | 961.91 |
| 1991-06-10 | 1,020 | 1,020 | 1,020 | 1,020 | 22,000 | 971.43 |
| 1991-06-07 | 1,040 | 1,040 | 1,000 | 1,000 | 8,000 | 952.38 |
| 1991-06-06 | 1,050 | 1,060 | 1,040 | 1,060 | 182,000 | 1,009.52 |
| 1991-06-05 | 1,020 | 1,050 | 1,020 | 1,050 | 126,000 | 1,000 |
| 1991-06-04 | 1,000 | 1,030 | 1,000 | 1,030 | 56,000 | 980.95 |
| 1991-06-03 | 990 | 1,010 | 990 | 1,000 | 36,000 | 952.38 |
| 1991-05-31 | 1,000 | 1,000 | 990 | 1,000 | 18,000 | 952.38 |
| 1991-05-30 | 990 | 1,000 | 988 | 1,000 | 34,000 | 952.38 |
| 1991-05-29 | 990 | 990 | 990 | 990 | 9,000 | 942.86 |
| 1991-05-28 | 1,000 | 1,000 | 990 | 1,000 | 4,000 | 952.38 |
| 1991-05-27 | 1,010 | 1,010 | 980 | 1,010 | 47,000 | 961.91 |
| 1991-05-24 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 961.91 |
| 1991-05-23 | 995 | 1,010 | 995 | 1,010 | 41,000 | 961.91 |
| 1991-05-22 | 1,000 | 1,000 | 996 | 1,000 | 19,000 | 952.38 |
| 1991-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 952.38 |
| 1991-05-20 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 | 952.38 |
| 1991-05-17 | 995 | 1,010 | 995 | 1,010 | 15,000 | 961.91 |
| 1991-05-16 | 1,000 | 1,000 | 995 | 995 | 64,000 | 947.62 |
| 1991-05-15 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 | 952.38 |
| 1991-05-14 | 1,000 | 1,000 | 1,000 | 1,000 | 25,000 | 952.38 |
| 1991-05-10 | 1,000 | 1,000 | 1,000 | 1,000 | 38,000 | 952.38 |
| 1991-05-09 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 | 952.38 |
| 1991-05-08 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 952.38 |
| 1991-05-07 | 1,000 | 1,010 | 1,000 | 1,010 | 20,000 | 961.91 |
| 1991-05-02 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 961.91 |
| 1991-05-01 | 1,000 | 1,000 | 999 | 1,000 | 69,000 | 952.38 |
| 1991-04-30 | 1,000 | 1,000 | 990 | 1,000 | 25,000 | 952.38 |
| 1991-04-26 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 961.91 |
| 1991-04-25 | 1,000 | 1,000 | 990 | 1,000 | 21,000 | 952.38 |
| 1991-04-24 | 1,010 | 1,010 | 992 | 1,010 | 12,000 | 961.91 |
| 1991-04-23 | 991 | 1,010 | 990 | 1,010 | 8,000 | 961.91 |
| 1991-04-22 | 1,010 | 1,010 | 995 | 1,010 | 52,000 | 961.91 |
| 1991-04-19 | 1,010 | 1,030 | 1,010 | 1,030 | 30,000 | 980.95 |
| 1991-04-18 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 | 961.91 |
| 1991-04-17 | 1,020 | 1,020 | 1,000 | 1,000 | 32,000 | 952.38 |
| 1991-04-16 | 1,000 | 1,030 | 1,000 | 1,030 | 77,000 | 980.95 |
| 1991-04-15 | 1,020 | 1,030 | 1,020 | 1,030 | 14,000 | 980.95 |
| 1991-04-12 | 1,020 | 1,030 | 1,000 | 1,030 | 21,000 | 980.95 |
| 1991-04-11 | 1,010 | 1,010 | 1,010 | 1,010 | 40,000 | 961.91 |
| 1991-04-10 | 1,000 | 1,010 | 990 | 1,010 | 111,000 | 961.91 |
| 1991-04-09 | 990 | 1,010 | 990 | 990 | 34,000 | 942.86 |
| 1991-04-08 | 1,010 | 1,020 | 1,010 | 1,010 | 56,000 | 961.91 |
| 1991-04-05 | 1,020 | 1,020 | 1,010 | 1,020 | 9,000 | 971.43 |
| 1991-04-04 | 1,020 | 1,030 | 1,020 | 1,020 | 19,000 | 971.43 |
| 1991-04-03 | 1,050 | 1,050 | 1,020 | 1,020 | 65,000 | 971.43 |
| 1991-04-02 | 1,070 | 1,070 | 1,050 | 1,050 | 34,000 | 1,000 |
| 1991-04-01 | 1,040 | 1,060 | 1,040 | 1,060 | 27,000 | 1,009.52 |
| 1991-03-29 | 1,050 | 1,050 | 1,030 | 1,050 | 49,000 | 1,000 |
| 1991-03-28 | 1,030 | 1,050 | 1,000 | 1,000 | 37,000 | 952.38 |
| 1991-03-27 | 1,030 | 1,080 | 1,030 | 1,080 | 20,000 | 1,028.57 |
| 1991-03-26 | 1,100 | 1,100 | 1,020 | 1,020 | 65,000 | 971.43 |
| 1991-03-25 | 1,070 | 1,110 | 1,070 | 1,100 | 139,000 | 1,047.62 |
| 1991-03-22 | 1,040 | 1,090 | 1,040 | 1,090 | 145,000 | 1,038.10 |
| 1991-03-20 | 1,020 | 1,050 | 1,020 | 1,050 | 100,000 | 1,000 |
| 1991-03-19 | 1,010 | 1,030 | 1,010 | 1,020 | 262,000 | 971.43 |
| 1991-03-18 | 997 | 1,010 | 997 | 1,010 | 49,000 | 961.91 |
| 1991-03-15 | 995 | 1,000 | 995 | 997 | 65,000 | 949.52 |
| 1991-03-14 | 995 | 995 | 990 | 990 | 95,000 | 942.86 |
| 1991-03-13 | 990 | 995 | 990 | 995 | 38,000 | 947.62 |
| 1991-03-12 | 980 | 990 | 979 | 990 | 58,000 | 942.86 |
| 1991-03-11 | 970 | 980 | 965 | 980 | 22,000 | 933.33 |
| 1991-03-08 | 960 | 970 | 960 | 970 | 106,000 | 923.81 |
| 1991-03-07 | 960 | 990 | 960 | 990 | 23,000 | 942.86 |
| 1991-03-06 | 957 | 960 | 955 | 955 | 20,000 | 909.52 |
| 1991-03-05 | 957 | 961 | 955 | 956 | 30,000 | 910.48 |
| 1991-03-04 | 965 | 965 | 955 | 955 | 42,000 | 909.52 |
| 1991-03-01 | 985 | 985 | 985 | 985 | 33,000 | 938.10 |
| 1991-02-28 | 975 | 1,000 | 975 | 999 | 34,000 | 951.43 |
| 1991-02-27 | 950 | 960 | 950 | 960 | 14,000 | 914.29 |
| 1991-02-26 | 960 | 960 | 951 | 951 | 29,000 | 905.71 |
| 1991-02-25 | 951 | 960 | 951 | 959 | 63,000 | 913.33 |
| 1991-02-22 | 951 | 960 | 951 | 960 | 52,000 | 914.29 |
| 1991-02-21 | 950 | 960 | 950 | 960 | 61,000 | 914.29 |
| 1991-02-20 | 960 | 960 | 956 | 960 | 90,000 | 914.29 |
| 1991-02-19 | 960 | 970 | 955 | 961 | 48,000 | 915.24 |
| 1991-02-18 | 950 | 965 | 950 | 960 | 110,000 | 914.29 |
| 1991-02-15 | 950 | 950 | 940 | 950 | 96,000 | 904.76 |
| 1991-02-14 | 940 | 944 | 935 | 944 | 53,000 | 899.05 |
| 1991-02-13 | 936 | 945 | 930 | 940 | 43,000 | 895.24 |
| 1991-02-12 | 942 | 950 | 942 | 945 | 52,000 | 900 |
| 1991-02-08 | 940 | 940 | 930 | 930 | 89,000 | 885.71 |
| 1991-02-07 | 905 | 930 | 900 | 930 | 75,000 | 885.71 |
| 1991-02-06 | 920 | 930 | 919 | 920 | 33,000 | 876.19 |
| 1991-02-05 | 920 | 930 | 920 | 930 | 45,000 | 885.71 |
| 1991-02-04 | 910 | 918 | 910 | 918 | 14,000 | 874.29 |
| 1991-02-01 | 910 | 910 | 900 | 905 | 20,000 | 861.91 |
| 1991-01-31 | 889 | 910 | 880 | 910 | 52,000 | 866.67 |
| 1991-01-30 | 890 | 890 | 890 | 890 | 31,000 | 847.62 |
| 1991-01-29 | 890 | 890 | 889 | 889 | 22,000 | 846.67 |
| 1991-01-28 | 890 | 895 | 890 | 895 | 17,000 | 852.38 |
| 1991-01-25 | 890 | 900 | 890 | 900 | 28,000 | 857.14 |
| 1991-01-24 | 873 | 880 | 873 | 875 | 43,000 | 833.33 |
| 1991-01-23 | 873 | 875 | 873 | 875 | 30,000 | 833.33 |
| 1991-01-22 | 860 | 865 | 855 | 865 | 65,000 | 823.81 |
| 1991-01-21 | 860 | 860 | 860 | 860 | 10,000 | 819.05 |
| 1991-01-18 | 851 | 851 | 850 | 850 | 35,000 | 809.52 |
| 1991-01-17 | 840 | 851 | 840 | 851 | 19,000 | 810.48 |
| 1991-01-16 | 858 | 858 | 851 | 854 | 40,000 | 813.33 |
| 1991-01-14 | 851 | 856 | 851 | 856 | 7,000 | 815.24 |
| 1991-01-11 | 860 | 861 | 859 | 861 | 28,000 | 820 |
| 1991-01-10 | 878 | 878 | 874 | 875 | 43,000 | 833.33 |
| 1991-01-09 | 879 | 879 | 878 | 878 | 7,000 | 836.19 |
| 1991-01-08 | 880 | 880 | 880 | 880 | 7,000 | 838.10 |
| 1991-01-07 | 900 | 900 | 900 | 900 | 30,000 | 857.14 |
| 1991-01-04 | 890 | 900 | 890 | 900 | 4,000 | 857.14 |
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
