8381 (株)山陰合同銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 726 | 730 | 725 | 725 | 12,000 | 725 |
| 1992-12-29 | 725 | 725 | 725 | 725 | 9,000 | 725 |
| 1992-12-28 | 725 | 730 | 725 | 725 | 20,000 | 725 |
| 1992-12-25 | 720 | 725 | 720 | 725 | 47,000 | 725 |
| 1992-12-24 | 710 | 720 | 710 | 720 | 16,000 | 720 |
| 1992-12-22 | 710 | 719 | 710 | 719 | 55,000 | 719 |
| 1992-12-21 | 700 | 710 | 700 | 710 | 11,000 | 710 |
| 1992-12-18 | 695 | 705 | 695 | 700 | 109,000 | 700 |
| 1992-12-17 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1992-12-16 | 699 | 700 | 695 | 695 | 5,000 | 695 |
| 1992-12-15 | 693 | 700 | 693 | 700 | 9,000 | 700 |
| 1992-12-14 | 700 | 700 | 691 | 691 | 5,000 | 691 |
| 1992-12-11 | 700 | 705 | 700 | 700 | 55,000 | 700 |
| 1992-12-10 | 691 | 700 | 691 | 700 | 29,000 | 700 |
| 1992-12-09 | 691 | 691 | 691 | 691 | 23,000 | 691 |
| 1992-12-08 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 1992-12-07 | 691 | 691 | 691 | 691 | 4,000 | 691 |
| 1992-12-04 | 699 | 699 | 691 | 691 | 10,000 | 691 |
| 1992-12-02 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1992-11-30 | 704 | 705 | 704 | 705 | 5,000 | 705 |
| 1992-11-27 | 708 | 709 | 708 | 709 | 3,000 | 709 |
| 1992-11-26 | 691 | 710 | 691 | 709 | 11,000 | 709 |
| 1992-11-25 | 691 | 691 | 691 | 691 | 4,000 | 691 |
| 1992-11-24 | 710 | 720 | 691 | 691 | 11,000 | 691 |
| 1992-11-20 | 691 | 710 | 691 | 710 | 14,000 | 710 |
| 1992-11-19 | 720 | 720 | 710 | 710 | 8,000 | 710 |
| 1992-11-18 | 691 | 710 | 691 | 710 | 48,000 | 710 |
| 1992-11-17 | 691 | 691 | 691 | 691 | 18,000 | 691 |
| 1992-11-16 | 700 | 700 | 691 | 691 | 7,000 | 691 |
| 1992-11-13 | 691 | 700 | 691 | 700 | 12,000 | 700 |
| 1992-11-12 | 691 | 700 | 691 | 700 | 14,000 | 700 |
| 1992-11-11 | 690 | 691 | 690 | 690 | 19,000 | 690 |
| 1992-11-10 | 690 | 690 | 690 | 690 | 17,000 | 690 |
| 1992-11-09 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 1992-11-06 | 690 | 690 | 690 | 690 | 10,000 | 690 |
| 1992-11-05 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1992-11-04 | 690 | 700 | 690 | 700 | 6,000 | 700 |
| 1992-11-02 | 699 | 700 | 699 | 700 | 3,000 | 700 |
| 1992-10-30 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1992-10-29 | 710 | 710 | 705 | 710 | 4,000 | 710 |
| 1992-10-28 | 690 | 708 | 690 | 700 | 23,000 | 700 |
| 1992-10-27 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1992-10-26 | 689 | 694 | 689 | 694 | 5,000 | 694 |
| 1992-10-23 | 689 | 689 | 689 | 689 | 3,000 | 689 |
| 1992-10-22 | 700 | 701 | 700 | 700 | 5,000 | 700 |
| 1992-10-21 | 691 | 700 | 690 | 700 | 12,000 | 700 |
| 1992-10-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-10-19 | 700 | 700 | 689 | 689 | 14,000 | 689 |
| 1992-10-16 | 690 | 691 | 690 | 690 | 18,000 | 690 |
| 1992-10-15 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1992-10-14 | 691 | 700 | 691 | 700 | 33,000 | 700 |
| 1992-10-13 | 691 | 691 | 689 | 689 | 29,000 | 689 |
| 1992-10-12 | 691 | 691 | 691 | 691 | 6,000 | 691 |
| 1992-10-09 | 703 | 703 | 691 | 691 | 47,000 | 691 |
| 1992-10-08 | 705 | 705 | 703 | 703 | 14,000 | 703 |
| 1992-10-07 | 700 | 705 | 695 | 705 | 29,000 | 705 |
| 1992-10-06 | 720 | 720 | 701 | 701 | 38,000 | 701 |
| 1992-10-05 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1992-10-02 | 715 | 716 | 715 | 716 | 47,000 | 716 |
| 1992-10-01 | 720 | 729 | 705 | 715 | 15,000 | 715 |
| 1992-09-30 | 735 | 735 | 730 | 730 | 2,000 | 730 |
| 1992-09-29 | 735 | 735 | 720 | 720 | 9,000 | 720 |
| 1992-09-28 | 740 | 740 | 730 | 735 | 8,000 | 735 |
| 1992-09-25 | 738 | 740 | 738 | 740 | 6,000 | 740 |
| 1992-09-24 | 735 | 745 | 735 | 740 | 22,000 | 740 |
| 1992-09-22 | 734 | 745 | 734 | 737 | 8,000 | 737 |
| 1992-09-21 | 745 | 745 | 735 | 735 | 6,000 | 735 |
| 1992-09-18 | 740 | 745 | 740 | 745 | 7,000 | 745 |
| 1992-09-17 | 740 | 750 | 740 | 740 | 16,000 | 740 |
| 1992-09-16 | 789 | 789 | 755 | 755 | 27,000 | 755 |
| 1992-09-14 | 760 | 789 | 750 | 770 | 26,000 | 770 |
| 1992-09-11 | 760 | 770 | 760 | 770 | 45,000 | 770 |
| 1992-09-10 | 782 | 800 | 780 | 780 | 107,000 | 780 |
| 1992-09-09 | 771 | 780 | 771 | 780 | 11,000 | 780 |
| 1992-09-08 | 760 | 791 | 760 | 791 | 66,000 | 791 |
| 1992-09-07 | 756 | 770 | 756 | 760 | 20,000 | 760 |
| 1992-09-04 | 755 | 755 | 755 | 755 | 52,000 | 755 |
| 1992-09-03 | 760 | 760 | 755 | 755 | 8,000 | 755 |
| 1992-09-02 | 761 | 770 | 761 | 770 | 47,000 | 770 |
| 1992-09-01 | 760 | 770 | 760 | 770 | 70,000 | 770 |
| 1992-08-31 | 760 | 770 | 760 | 761 | 40,000 | 761 |
| 1992-08-28 | 710 | 760 | 705 | 760 | 35,000 | 760 |
| 1992-08-27 | 690 | 700 | 690 | 700 | 29,000 | 700 |
| 1992-08-26 | 690 | 690 | 679 | 690 | 25,000 | 690 |
| 1992-08-25 | 679 | 690 | 679 | 690 | 19,000 | 690 |
| 1992-08-24 | 700 | 700 | 699 | 700 | 12,000 | 700 |
| 1992-08-21 | 690 | 700 | 690 | 700 | 31,000 | 700 |
| 1992-08-20 | 690 | 690 | 690 | 690 | 17,000 | 690 |
| 1992-08-19 | 670 | 690 | 670 | 689 | 21,000 | 689 |
| 1992-08-18 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 1992-08-17 | 690 | 690 | 680 | 680 | 6,000 | 680 |
| 1992-08-14 | 680 | 690 | 680 | 690 | 21,000 | 690 |
| 1992-08-13 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1992-08-12 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1992-08-11 | 674 | 690 | 674 | 690 | 11,000 | 690 |
| 1992-08-10 | 682 | 682 | 675 | 675 | 57,000 | 675 |
| 1992-08-07 | 685 | 685 | 681 | 682 | 9,000 | 682 |
| 1992-08-06 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 1992-08-05 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1992-08-04 | 690 | 700 | 690 | 700 | 23,000 | 700 |
| 1992-08-03 | 690 | 700 | 690 | 700 | 12,000 | 700 |
| 1992-07-31 | 694 | 700 | 686 | 700 | 32,000 | 700 |
| 1992-07-30 | 685 | 700 | 685 | 700 | 28,000 | 700 |
| 1992-07-29 | 690 | 700 | 690 | 700 | 24,000 | 700 |
| 1992-07-27 | 700 | 700 | 695 | 695 | 40,000 | 695 |
| 1992-07-23 | 703 | 703 | 699 | 700 | 12,000 | 700 |
| 1992-07-22 | 681 | 709 | 681 | 709 | 11,000 | 709 |
| 1992-07-21 | 695 | 700 | 690 | 700 | 26,000 | 700 |
| 1992-07-20 | 695 | 695 | 695 | 695 | 23,000 | 695 |
| 1992-07-17 | 700 | 710 | 700 | 710 | 21,000 | 710 |
| 1992-07-16 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1992-07-15 | 715 | 715 | 715 | 715 | 24,000 | 715 |
| 1992-07-14 | 703 | 715 | 699 | 715 | 9,000 | 715 |
| 1992-07-13 | 705 | 710 | 705 | 710 | 4,000 | 710 |
| 1992-07-10 | 719 | 719 | 710 | 710 | 50,000 | 710 |
| 1992-07-09 | 719 | 719 | 703 | 719 | 13,000 | 719 |
| 1992-07-08 | 708 | 720 | 700 | 720 | 13,000 | 720 |
| 1992-07-07 | 729 | 729 | 701 | 720 | 26,000 | 720 |
| 1992-07-06 | 735 | 735 | 730 | 730 | 3,000 | 730 |
| 1992-07-03 | 736 | 736 | 735 | 735 | 32,000 | 735 |
| 1992-07-02 | 722 | 736 | 722 | 736 | 31,000 | 736 |
| 1992-07-01 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 1992-06-30 | 725 | 725 | 725 | 725 | 10,000 | 725 |
| 1992-06-29 | 729 | 729 | 719 | 725 | 12,000 | 725 |
| 1992-06-26 | 729 | 729 | 729 | 729 | 10,000 | 729 |
| 1992-06-25 | 720 | 729 | 720 | 729 | 36,000 | 729 |
| 1992-06-24 | 720 | 730 | 713 | 730 | 11,000 | 730 |
| 1992-06-23 | 705 | 719 | 705 | 719 | 12,000 | 719 |
| 1992-06-22 | 710 | 710 | 710 | 710 | 28,000 | 710 |
| 1992-06-19 | 700 | 735 | 700 | 710 | 65,000 | 710 |
| 1992-06-18 | 700 | 700 | 700 | 700 | 13,000 | 700 |
| 1992-06-17 | 680 | 680 | 666 | 666 | 2,000 | 666 |
| 1992-06-16 | 700 | 710 | 700 | 700 | 11,000 | 700 |
| 1992-06-15 | 700 | 700 | 661 | 680 | 20,000 | 680 |
| 1992-06-12 | 700 | 700 | 680 | 680 | 27,000 | 680 |
| 1992-06-11 | 690 | 690 | 685 | 685 | 35,000 | 685 |
| 1992-06-10 | 690 | 700 | 690 | 690 | 60,000 | 690 |
| 1992-06-09 | 690 | 690 | 690 | 690 | 17,000 | 690 |
| 1992-06-08 | 695 | 695 | 680 | 690 | 29,000 | 690 |
| 1992-06-05 | 699 | 705 | 695 | 695 | 65,000 | 695 |
| 1992-06-04 | 700 | 705 | 700 | 700 | 19,000 | 700 |
| 1992-06-03 | 700 | 718 | 700 | 710 | 29,000 | 710 |
| 1992-06-02 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1992-06-01 | 725 | 730 | 720 | 720 | 39,000 | 720 |
| 1992-05-29 | 730 | 730 | 721 | 726 | 24,000 | 726 |
| 1992-05-28 | 711 | 730 | 700 | 730 | 20,000 | 730 |
| 1992-05-27 | 701 | 705 | 701 | 701 | 14,000 | 701 |
| 1992-05-26 | 701 | 711 | 701 | 711 | 8,000 | 711 |
| 1992-05-25 | 710 | 710 | 701 | 705 | 9,000 | 705 |
| 1992-05-22 | 718 | 718 | 705 | 710 | 26,000 | 710 |
| 1992-05-21 | 722 | 722 | 718 | 718 | 6,000 | 718 |
| 1992-05-20 | 710 | 712 | 710 | 712 | 12,000 | 712 |
| 1992-05-19 | 699 | 710 | 699 | 710 | 11,000 | 710 |
| 1992-05-18 | 690 | 690 | 688 | 688 | 31,000 | 688 |
| 1992-05-15 | 698 | 698 | 679 | 690 | 56,000 | 690 |
| 1992-05-14 | 700 | 700 | 698 | 698 | 61,000 | 698 |
| 1992-05-13 | 698 | 700 | 698 | 700 | 39,000 | 700 |
| 1992-05-12 | 700 | 705 | 699 | 699 | 66,000 | 699 |
| 1992-05-11 | 725 | 725 | 700 | 700 | 93,000 | 700 |
| 1992-05-08 | 710 | 711 | 710 | 711 | 19,000 | 711 |
| 1992-05-07 | 700 | 711 | 700 | 710 | 9,000 | 710 |
| 1992-05-06 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1992-05-01 | 660 | 674 | 655 | 657 | 30,000 | 657 |
| 1992-04-30 | 661 | 663 | 661 | 663 | 8,000 | 663 |
| 1992-04-28 | 655 | 661 | 655 | 661 | 12,000 | 661 |
| 1992-04-27 | 670 | 670 | 650 | 650 | 9,000 | 650 |
| 1992-04-24 | 680 | 680 | 678 | 678 | 8,000 | 678 |
| 1992-04-23 | 679 | 680 | 679 | 680 | 23,000 | 680 |
| 1992-04-22 | 660 | 680 | 660 | 680 | 9,000 | 680 |
| 1992-04-21 | 665 | 680 | 650 | 650 | 38,000 | 650 |
| 1992-04-20 | 695 | 700 | 665 | 665 | 24,000 | 665 |
| 1992-04-17 | 712 | 712 | 695 | 705 | 59,000 | 705 |
| 1992-04-16 | 711 | 712 | 711 | 712 | 8,000 | 712 |
| 1992-04-15 | 712 | 720 | 711 | 711 | 19,000 | 711 |
| 1992-04-14 | 710 | 720 | 702 | 710 | 32,000 | 710 |
| 1992-04-13 | 701 | 720 | 700 | 710 | 15,000 | 710 |
| 1992-04-10 | 685 | 700 | 684 | 700 | 69,000 | 700 |
| 1992-04-09 | 676 | 685 | 665 | 685 | 74,000 | 685 |
| 1992-04-08 | 680 | 700 | 670 | 675 | 38,000 | 675 |
| 1992-04-07 | 702 | 712 | 690 | 690 | 49,000 | 690 |
| 1992-04-06 | 711 | 712 | 711 | 712 | 3,000 | 712 |
| 1992-04-03 | 719 | 720 | 699 | 711 | 99,000 | 711 |
| 1992-04-02 | 732 | 732 | 720 | 720 | 38,000 | 720 |
| 1992-04-01 | 755 | 755 | 755 | 755 | 5,000 | 755 |
| 1992-03-31 | 750 | 775 | 740 | 773 | 9,000 | 773 |
| 1992-03-30 | 737 | 750 | 737 | 740 | 20,000 | 740 |
| 1992-03-27 | 713 | 730 | 710 | 730 | 10,000 | 730 |
| 1992-03-26 | 708 | 720 | 708 | 720 | 14,000 | 720 |
| 1992-03-25 | 720 | 730 | 720 | 720 | 38,000 | 720 |
| 1992-03-24 | 720 | 740 | 720 | 730 | 9,000 | 730 |
| 1992-03-23 | 740 | 750 | 740 | 740 | 7,000 | 740 |
| 1992-03-19 | 749 | 750 | 739 | 750 | 41,000 | 750 |
| 1992-03-18 | 741 | 750 | 730 | 750 | 12,000 | 750 |
| 1992-03-17 | 749 | 751 | 740 | 750 | 7,000 | 750 |
| 1992-03-16 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1992-03-13 | 720 | 751 | 720 | 751 | 37,000 | 751 |
| 1992-03-12 | 740 | 750 | 740 | 750 | 12,000 | 750 |
| 1992-03-11 | 750 | 769 | 740 | 769 | 25,000 | 769 |
| 1992-03-10 | 775 | 785 | 775 | 785 | 23,000 | 785 |
| 1992-03-09 | 790 | 800 | 775 | 775 | 20,000 | 775 |
| 1992-03-06 | 799 | 800 | 799 | 800 | 5,000 | 800 |
| 1992-03-05 | 780 | 800 | 775 | 800 | 89,000 | 800 |
| 1992-03-04 | 800 | 810 | 795 | 800 | 34,000 | 800 |
| 1992-03-03 | 840 | 840 | 820 | 820 | 82,000 | 820 |
| 1992-03-02 | 836 | 840 | 836 | 840 | 10,000 | 840 |
| 1992-02-28 | 835 | 836 | 835 | 836 | 4,000 | 836 |
| 1992-02-27 | 850 | 850 | 850 | 850 | 11,000 | 850 |
| 1992-02-26 | 835 | 850 | 835 | 850 | 12,000 | 850 |
| 1992-02-25 | 840 | 840 | 835 | 835 | 9,000 | 835 |
| 1992-02-24 | 831 | 840 | 830 | 840 | 14,000 | 840 |
| 1992-02-21 | 816 | 823 | 816 | 823 | 15,000 | 823 |
| 1992-02-20 | 816 | 816 | 816 | 816 | 8,000 | 816 |
| 1992-02-19 | 821 | 821 | 815 | 815 | 38,000 | 815 |
| 1992-02-18 | 830 | 830 | 830 | 830 | 11,000 | 830 |
| 1992-02-17 | 820 | 820 | 820 | 820 | 10,000 | 820 |
| 1992-02-14 | 840 | 840 | 820 | 820 | 27,000 | 820 |
| 1992-02-13 | 860 | 860 | 830 | 830 | 24,000 | 830 |
| 1992-02-12 | 851 | 851 | 850 | 850 | 17,000 | 850 |
| 1992-02-10 | 850 | 850 | 850 | 850 | 33,000 | 850 |
| 1992-02-07 | 832 | 850 | 832 | 850 | 4,000 | 850 |
| 1992-02-06 | 829 | 830 | 821 | 830 | 19,000 | 830 |
| 1992-02-05 | 825 | 830 | 825 | 830 | 34,000 | 830 |
| 1992-02-04 | 830 | 835 | 830 | 835 | 6,000 | 835 |
| 1992-02-03 | 850 | 850 | 840 | 840 | 15,000 | 840 |
| 1992-01-31 | 830 | 849 | 830 | 849 | 6,000 | 849 |
| 1992-01-30 | 830 | 850 | 830 | 850 | 17,000 | 850 |
| 1992-01-29 | 835 | 840 | 835 | 840 | 4,000 | 840 |
| 1992-01-28 | 849 | 849 | 839 | 839 | 3,000 | 839 |
| 1992-01-27 | 830 | 850 | 830 | 850 | 3,000 | 850 |
| 1992-01-24 | 835 | 850 | 833 | 850 | 15,000 | 850 |
| 1992-01-23 | 830 | 845 | 830 | 835 | 20,000 | 835 |
| 1992-01-22 | 830 | 840 | 825 | 830 | 78,000 | 830 |
| 1992-01-21 | 820 | 839 | 820 | 830 | 17,000 | 830 |
| 1992-01-20 | 830 | 831 | 820 | 820 | 12,000 | 820 |
| 1992-01-17 | 830 | 835 | 830 | 835 | 4,000 | 835 |
| 1992-01-16 | 835 | 835 | 830 | 830 | 14,000 | 830 |
| 1992-01-14 | 830 | 840 | 830 | 835 | 26,000 | 835 |
| 1992-01-13 | 850 | 850 | 835 | 835 | 13,000 | 835 |
| 1992-01-10 | 865 | 865 | 851 | 855 | 54,000 | 855 |
| 1992-01-09 | 850 | 865 | 850 | 865 | 10,000 | 865 |
| 1992-01-08 | 880 | 880 | 849 | 850 | 39,000 | 850 |
| 1992-01-07 | 900 | 900 | 900 | 900 | 13,000 | 900 |
| 1992-01-06 | 900 | 909 | 900 | 900 | 50,000 | 900 |
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
