8381 (株)山陰合同銀行 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 877 | 877 | 877 | 877 | 4,000 | 877 |
| 1993-12-29 | 867 | 877 | 857 | 877 | 7,000 | 877 |
| 1993-12-28 | 827 | 827 | 827 | 827 | 5,000 | 827 |
| 1993-12-27 | 851 | 851 | 835 | 835 | 9,000 | 835 |
| 1993-12-24 | 889 | 889 | 870 | 870 | 18,000 | 870 |
| 1993-12-22 | 870 | 890 | 870 | 890 | 96,000 | 890 |
| 1993-12-21 | 890 | 890 | 870 | 870 | 37,000 | 870 |
| 1993-12-20 | 889 | 889 | 885 | 885 | 33,000 | 885 |
| 1993-12-17 | 884 | 888 | 884 | 888 | 30,000 | 888 |
| 1993-12-16 | 889 | 889 | 887 | 889 | 14,000 | 889 |
| 1993-12-15 | 850 | 850 | 845 | 845 | 23,000 | 845 |
| 1993-12-14 | 905 | 905 | 875 | 875 | 11,000 | 875 |
| 1993-12-13 | 878 | 878 | 870 | 875 | 29,000 | 875 |
| 1993-12-10 | 890 | 890 | 880 | 880 | 119,000 | 880 |
| 1993-12-09 | 799 | 799 | 799 | 799 | 6,000 | 799 |
| 1993-12-08 | 768 | 768 | 760 | 760 | 35,000 | 760 |
| 1993-12-07 | 760 | 808 | 760 | 768 | 39,000 | 768 |
| 1993-12-06 | 802 | 802 | 779 | 779 | 40,000 | 779 |
| 1993-12-03 | 839 | 840 | 821 | 822 | 20,000 | 822 |
| 1993-12-02 | 848 | 848 | 840 | 840 | 17,000 | 840 |
| 1993-12-01 | 818 | 823 | 803 | 818 | 20,000 | 818 |
| 1993-11-30 | 841 | 850 | 834 | 834 | 14,000 | 834 |
| 1993-11-29 | 831 | 840 | 831 | 831 | 17,000 | 831 |
| 1993-11-26 | 870 | 875 | 840 | 840 | 62,000 | 840 |
| 1993-11-25 | 851 | 860 | 850 | 860 | 20,000 | 860 |
| 1993-11-24 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 1993-11-22 | 860 | 860 | 860 | 860 | 32,000 | 860 |
| 1993-11-19 | 900 | 910 | 900 | 905 | 37,000 | 905 |
| 1993-11-17 | 854 | 858 | 853 | 855 | 14,000 | 855 |
| 1993-11-16 | 861 | 861 | 850 | 850 | 45,000 | 850 |
| 1993-11-15 | 891 | 891 | 860 | 860 | 20,000 | 860 |
| 1993-11-12 | 893 | 900 | 890 | 890 | 54,000 | 890 |
| 1993-11-11 | 905 | 911 | 890 | 890 | 44,000 | 890 |
| 1993-11-10 | 894 | 905 | 894 | 905 | 73,000 | 905 |
| 1993-11-09 | 930 | 930 | 894 | 895 | 23,000 | 895 |
| 1993-11-08 | 944 | 945 | 930 | 930 | 18,000 | 930 |
| 1993-11-05 | 965 | 965 | 945 | 945 | 32,000 | 945 |
| 1993-11-04 | 970 | 980 | 970 | 980 | 65,000 | 980 |
| 1993-11-02 | 970 | 980 | 970 | 980 | 13,000 | 980 |
| 1993-11-01 | 960 | 965 | 960 | 965 | 11,000 | 965 |
| 1993-10-29 | 970 | 970 | 970 | 970 | 11,000 | 970 |
| 1993-10-28 | 985 | 985 | 985 | 985 | 11,000 | 985 |
| 1993-10-27 | 985 | 990 | 985 | 990 | 13,000 | 990 |
| 1993-10-26 | 989 | 1,000 | 989 | 998 | 36,000 | 998 |
| 1993-10-25 | 996 | 1,000 | 990 | 1,000 | 33,000 | 1,000 |
| 1993-10-22 | 989 | 1,000 | 989 | 1,000 | 25,000 | 1,000 |
| 1993-10-21 | 975 | 990 | 975 | 990 | 9,000 | 990 |
| 1993-10-20 | 988 | 1,000 | 988 | 1,000 | 30,000 | 1,000 |
| 1993-10-19 | 985 | 985 | 985 | 985 | 18,000 | 985 |
| 1993-10-18 | 998 | 998 | 985 | 985 | 4,000 | 985 |
| 1993-10-15 | 999 | 999 | 994 | 994 | 46,000 | 994 |
| 1993-10-14 | 984 | 999 | 984 | 998 | 6,000 | 998 |
| 1993-10-13 | 985 | 999 | 985 | 999 | 14,000 | 999 |
| 1993-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1993-10-08 | 999 | 1,000 | 990 | 1,000 | 9,000 | 1,000 |
| 1993-10-07 | 1,000 | 1,000 | 980 | 980 | 13,000 | 980 |
| 1993-10-06 | 1,000 | 1,010 | 999 | 1,010 | 35,000 | 1,010 |
| 1993-10-05 | 997 | 1,000 | 980 | 990 | 30,000 | 990 |
| 1993-10-04 | 1,000 | 1,000 | 995 | 995 | 10,000 | 995 |
| 1993-10-01 | 1,030 | 1,030 | 990 | 990 | 42,000 | 990 |
| 1993-09-30 | 1,000 | 1,010 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1993-09-29 | 1,000 | 1,000 | 998 | 998 | 19,000 | 998 |
| 1993-09-28 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1993-09-27 | 998 | 998 | 980 | 980 | 9,000 | 980 |
| 1993-09-24 | 999 | 999 | 998 | 999 | 8,000 | 999 |
| 1993-09-22 | 1,000 | 1,000 | 999 | 999 | 7,000 | 999 |
| 1993-09-21 | 995 | 1,020 | 995 | 1,020 | 45,000 | 1,020 |
| 1993-09-20 | 1,000 | 1,000 | 980 | 980 | 26,000 | 980 |
| 1993-09-17 | 1,000 | 1,000 | 980 | 1,000 | 23,000 | 1,000 |
| 1993-09-16 | 1,000 | 1,000 | 984 | 1,000 | 84,000 | 1,000 |
| 1993-09-14 | 1,000 | 1,000 | 998 | 999 | 42,000 | 999 |
| 1993-09-13 | 1,020 | 1,020 | 998 | 998 | 13,000 | 998 |
| 1993-09-10 | 1,030 | 1,030 | 1,020 | 1,020 | 43,000 | 1,020 |
| 1993-09-09 | 1,000 | 1,020 | 1,000 | 1,020 | 12,000 | 1,020 |
| 1993-09-08 | 1,000 | 1,020 | 1,000 | 1,020 | 9,000 | 1,020 |
| 1993-09-07 | 1,000 | 1,000 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1993-09-06 | 1,040 | 1,040 | 1,030 | 1,030 | 18,000 | 1,030 |
| 1993-09-03 | 1,010 | 1,030 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1993-09-02 | 1,030 | 1,030 | 1,030 | 1,030 | 19,000 | 1,030 |
| 1993-09-01 | 1,030 | 1,030 | 1,020 | 1,020 | 106,000 | 1,020 |
| 1993-08-31 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1993-08-30 | 1,030 | 1,050 | 1,020 | 1,050 | 141,000 | 1,050 |
| 1993-08-27 | 1,030 | 1,030 | 1,030 | 1,030 | 20,000 | 1,030 |
| 1993-08-26 | 1,000 | 1,030 | 1,000 | 1,030 | 8,000 | 1,030 |
| 1993-08-25 | 1,000 | 1,030 | 1,000 | 1,030 | 77,000 | 1,030 |
| 1993-08-24 | 995 | 1,000 | 995 | 1,000 | 19,000 | 1,000 |
| 1993-08-23 | 998 | 998 | 995 | 996 | 16,000 | 996 |
| 1993-08-20 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1993-08-19 | 1,030 | 1,030 | 1,000 | 1,020 | 10,000 | 1,020 |
| 1993-08-18 | 1,030 | 1,030 | 1,010 | 1,030 | 14,000 | 1,030 |
| 1993-08-17 | 1,030 | 1,040 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1993-08-16 | 1,000 | 1,040 | 999 | 1,040 | 70,000 | 1,040 |
| 1993-08-13 | 1,020 | 1,020 | 991 | 1,000 | 8,000 | 1,000 |
| 1993-08-12 | 1,020 | 1,040 | 1,020 | 1,040 | 61,000 | 1,040 |
| 1993-08-11 | 1,030 | 1,030 | 1,000 | 1,030 | 42,000 | 1,030 |
| 1993-08-09 | 1,020 | 1,030 | 1,010 | 1,010 | 20,000 | 1,010 |
| 1993-08-06 | 1,000 | 1,030 | 991 | 1,020 | 62,000 | 1,020 |
| 1993-08-05 | 1,020 | 1,030 | 991 | 1,000 | 34,000 | 1,000 |
| 1993-08-04 | 1,020 | 1,050 | 1,020 | 1,040 | 169,000 | 1,040 |
| 1993-08-03 | 1,020 | 1,030 | 1,020 | 1,020 | 61,000 | 1,020 |
| 1993-08-02 | 996 | 1,020 | 996 | 1,000 | 157,000 | 1,000 |
| 1993-07-30 | 996 | 996 | 996 | 996 | 11,000 | 996 |
| 1993-07-29 | 971 | 1,000 | 971 | 996 | 29,000 | 996 |
| 1993-07-28 | 980 | 980 | 970 | 970 | 17,000 | 970 |
| 1993-07-27 | 970 | 975 | 970 | 970 | 27,000 | 970 |
| 1993-07-26 | 980 | 983 | 970 | 980 | 24,000 | 980 |
| 1993-07-23 | 991 | 995 | 990 | 990 | 21,000 | 990 |
| 1993-07-22 | 995 | 999 | 995 | 999 | 25,000 | 999 |
| 1993-07-21 | 998 | 1,000 | 998 | 999 | 78,000 | 999 |
| 1993-07-20 | 1,000 | 1,000 | 997 | 997 | 31,000 | 997 |
| 1993-07-19 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1993-07-16 | 1,010 | 1,020 | 995 | 1,010 | 78,000 | 1,010 |
| 1993-07-15 | 980 | 1,020 | 980 | 1,020 | 175,000 | 1,020 |
| 1993-07-14 | 960 | 970 | 960 | 970 | 53,000 | 970 |
| 1993-07-13 | 956 | 960 | 950 | 960 | 27,000 | 960 |
| 1993-07-12 | 960 | 960 | 955 | 956 | 7,000 | 956 |
| 1993-07-09 | 950 | 960 | 950 | 960 | 14,000 | 960 |
| 1993-07-08 | 931 | 950 | 931 | 950 | 20,000 | 950 |
| 1993-07-07 | 927 | 930 | 927 | 930 | 8,000 | 930 |
| 1993-07-06 | 923 | 927 | 923 | 927 | 6,000 | 927 |
| 1993-07-05 | 920 | 920 | 910 | 920 | 13,000 | 920 |
| 1993-07-02 | 920 | 930 | 920 | 930 | 7,000 | 930 |
| 1993-07-01 | 910 | 910 | 910 | 910 | 18,000 | 910 |
| 1993-06-30 | 900 | 910 | 900 | 910 | 16,000 | 910 |
| 1993-06-29 | 920 | 920 | 900 | 900 | 14,000 | 900 |
| 1993-06-28 | 921 | 921 | 920 | 920 | 13,000 | 920 |
| 1993-06-25 | 891 | 891 | 881 | 890 | 9,000 | 890 |
| 1993-06-24 | 870 | 881 | 870 | 881 | 15,000 | 881 |
| 1993-06-23 | 874 | 880 | 874 | 875 | 11,000 | 875 |
| 1993-06-22 | 900 | 900 | 874 | 874 | 12,000 | 874 |
| 1993-06-21 | 920 | 920 | 900 | 900 | 53,000 | 900 |
| 1993-06-18 | 920 | 921 | 920 | 920 | 35,000 | 920 |
| 1993-06-17 | 930 | 930 | 909 | 920 | 21,000 | 920 |
| 1993-06-16 | 979 | 979 | 939 | 940 | 47,000 | 940 |
| 1993-06-15 | 998 | 1,000 | 980 | 980 | 54,000 | 980 |
| 1993-06-14 | 985 | 1,000 | 980 | 1,000 | 89,000 | 1,000 |
| 1993-06-11 | 980 | 990 | 970 | 990 | 79,000 | 990 |
| 1993-06-10 | 975 | 975 | 965 | 965 | 42,000 | 965 |
| 1993-06-08 | 966 | 980 | 960 | 965 | 174,000 | 965 |
| 1993-06-07 | 930 | 946 | 930 | 946 | 33,000 | 946 |
| 1993-06-04 | 920 | 931 | 920 | 931 | 32,000 | 931 |
| 1993-06-03 | 899 | 910 | 899 | 910 | 33,000 | 910 |
| 1993-06-02 | 889 | 899 | 889 | 899 | 6,000 | 899 |
| 1993-06-01 | 899 | 899 | 879 | 879 | 4,000 | 879 |
| 1993-05-31 | 900 | 900 | 890 | 899 | 27,000 | 899 |
| 1993-05-27 | 870 | 870 | 850 | 850 | 9,000 | 850 |
| 1993-05-26 | 870 | 870 | 850 | 850 | 8,000 | 850 |
| 1993-05-25 | 870 | 870 | 865 | 865 | 12,000 | 865 |
| 1993-05-24 | 840 | 875 | 840 | 875 | 22,000 | 875 |
| 1993-05-21 | 845 | 845 | 845 | 845 | 6,000 | 845 |
| 1993-05-20 | 861 | 870 | 861 | 870 | 38,000 | 870 |
| 1993-05-19 | 851 | 860 | 851 | 860 | 23,000 | 860 |
| 1993-05-18 | 859 | 860 | 850 | 850 | 7,000 | 850 |
| 1993-05-17 | 859 | 860 | 859 | 860 | 5,000 | 860 |
| 1993-05-14 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 1993-05-13 | 830 | 859 | 830 | 845 | 66,000 | 845 |
| 1993-05-12 | 870 | 870 | 829 | 829 | 74,000 | 829 |
| 1993-05-11 | 852 | 880 | 852 | 870 | 49,000 | 870 |
| 1993-05-10 | 830 | 840 | 826 | 840 | 29,000 | 840 |
| 1993-05-07 | 811 | 830 | 811 | 825 | 85,000 | 825 |
| 1993-05-06 | 815 | 820 | 810 | 810 | 18,000 | 810 |
| 1993-04-30 | 806 | 815 | 805 | 815 | 12,000 | 815 |
| 1993-04-28 | 780 | 810 | 780 | 800 | 13,000 | 800 |
| 1993-04-27 | 780 | 780 | 768 | 780 | 17,000 | 780 |
| 1993-04-26 | 767 | 780 | 765 | 780 | 46,000 | 780 |
| 1993-04-23 | 763 | 765 | 763 | 764 | 9,000 | 764 |
| 1993-04-22 | 771 | 771 | 763 | 763 | 10,000 | 763 |
| 1993-04-21 | 771 | 772 | 741 | 741 | 16,000 | 741 |
| 1993-04-20 | 770 | 776 | 770 | 772 | 22,000 | 772 |
| 1993-04-19 | 770 | 770 | 765 | 770 | 14,000 | 770 |
| 1993-04-16 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 1993-04-15 | 810 | 810 | 810 | 810 | 8,000 | 810 |
| 1993-04-14 | 815 | 820 | 815 | 820 | 53,000 | 820 |
| 1993-04-13 | 810 | 810 | 810 | 810 | 9,000 | 810 |
| 1993-04-12 | 820 | 820 | 813 | 813 | 62,000 | 813 |
| 1993-04-09 | 804 | 813 | 800 | 813 | 120,000 | 813 |
| 1993-04-08 | 801 | 805 | 798 | 800 | 56,000 | 800 |
| 1993-04-07 | 784 | 810 | 784 | 798 | 76,000 | 798 |
| 1993-04-06 | 785 | 800 | 785 | 785 | 41,000 | 785 |
| 1993-04-05 | 760 | 775 | 760 | 775 | 79,000 | 775 |
| 1993-04-02 | 731 | 760 | 731 | 760 | 60,000 | 760 |
| 1993-04-01 | 740 | 740 | 730 | 730 | 16,000 | 730 |
| 1993-03-31 | 728 | 739 | 728 | 730 | 15,000 | 730 |
| 1993-03-30 | 730 | 730 | 730 | 730 | 34,000 | 730 |
| 1993-03-29 | 740 | 740 | 740 | 740 | 20,000 | 740 |
| 1993-03-26 | 750 | 751 | 750 | 750 | 21,000 | 750 |
| 1993-03-25 | 750 | 770 | 750 | 750 | 25,000 | 750 |
| 1993-03-23 | 744 | 750 | 740 | 750 | 16,000 | 750 |
| 1993-03-22 | 745 | 751 | 745 | 745 | 24,000 | 745 |
| 1993-03-19 | 751 | 755 | 745 | 745 | 104,000 | 745 |
| 1993-03-18 | 744 | 750 | 740 | 750 | 78,000 | 750 |
| 1993-03-16 | 727 | 745 | 727 | 745 | 3,000 | 745 |
| 1993-03-15 | 730 | 730 | 726 | 726 | 8,000 | 726 |
| 1993-03-12 | 733 | 741 | 730 | 730 | 103,000 | 730 |
| 1993-03-11 | 731 | 735 | 731 | 731 | 38,000 | 731 |
| 1993-03-10 | 741 | 741 | 741 | 741 | 117,000 | 741 |
| 1993-03-09 | 765 | 765 | 741 | 741 | 11,000 | 741 |
| 1993-03-08 | 730 | 765 | 730 | 765 | 100,000 | 765 |
| 1993-03-05 | 730 | 732 | 730 | 730 | 34,000 | 730 |
| 1993-03-04 | 732 | 733 | 727 | 732 | 28,000 | 732 |
| 1993-03-03 | 726 | 735 | 726 | 735 | 10,000 | 735 |
| 1993-03-02 | 726 | 735 | 726 | 735 | 10,000 | 735 |
| 1993-03-01 | 727 | 730 | 727 | 730 | 46,000 | 730 |
| 1993-02-26 | 730 | 730 | 730 | 730 | 11,000 | 730 |
| 1993-02-25 | 727 | 740 | 727 | 740 | 84,000 | 740 |
| 1993-02-24 | 727 | 727 | 727 | 727 | 12,000 | 727 |
| 1993-02-23 | 727 | 727 | 727 | 727 | 25,000 | 727 |
| 1993-02-22 | 726 | 730 | 726 | 727 | 52,000 | 727 |
| 1993-02-19 | 728 | 728 | 726 | 726 | 12,000 | 726 |
| 1993-02-18 | 727 | 727 | 726 | 726 | 15,000 | 726 |
| 1993-02-17 | 728 | 728 | 726 | 726 | 11,000 | 726 |
| 1993-02-16 | 730 | 730 | 728 | 728 | 64,000 | 728 |
| 1993-02-15 | 726 | 730 | 726 | 730 | 68,000 | 730 |
| 1993-02-12 | 726 | 730 | 726 | 726 | 78,000 | 726 |
| 1993-02-10 | 725 | 725 | 725 | 725 | 36,000 | 725 |
| 1993-02-09 | 725 | 740 | 725 | 740 | 13,000 | 740 |
| 1993-02-08 | 721 | 725 | 721 | 725 | 13,000 | 725 |
| 1993-02-05 | 730 | 750 | 730 | 739 | 45,000 | 739 |
| 1993-02-04 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1993-02-03 | 723 | 730 | 723 | 730 | 14,000 | 730 |
| 1993-02-02 | 722 | 722 | 722 | 722 | 12,000 | 722 |
| 1993-02-01 | 722 | 722 | 722 | 722 | 153,000 | 722 |
| 1993-01-29 | 725 | 725 | 721 | 721 | 16,000 | 721 |
| 1993-01-28 | 721 | 725 | 721 | 725 | 19,000 | 725 |
| 1993-01-27 | 725 | 725 | 721 | 723 | 18,000 | 723 |
| 1993-01-26 | 724 | 725 | 721 | 725 | 14,000 | 725 |
| 1993-01-25 | 725 | 725 | 725 | 725 | 19,000 | 725 |
| 1993-01-22 | 725 | 725 | 725 | 725 | 14,000 | 725 |
| 1993-01-21 | 725 | 725 | 725 | 725 | 24,000 | 725 |
| 1993-01-20 | 724 | 725 | 724 | 725 | 25,000 | 725 |
| 1993-01-19 | 724 | 724 | 724 | 724 | 2,000 | 724 |
| 1993-01-18 | 724 | 724 | 723 | 724 | 6,000 | 724 |
| 1993-01-14 | 725 | 725 | 714 | 714 | 13,000 | 714 |
| 1993-01-13 | 725 | 725 | 725 | 725 | 14,000 | 725 |
| 1993-01-12 | 725 | 725 | 725 | 725 | 12,000 | 725 |
| 1993-01-11 | 725 | 725 | 725 | 725 | 25,000 | 725 |
| 1993-01-08 | 725 | 725 | 725 | 725 | 14,000 | 725 |
| 1993-01-07 | 725 | 726 | 725 | 725 | 4,000 | 725 |
| 1993-01-06 | 725 | 726 | 725 | 726 | 45,000 | 726 |
| 1993-01-05 | 725 | 728 | 725 | 725 | 41,000 | 725 |
| 1993-01-04 | 725 | 725 | 725 | 725 | 8,000 | 725 |
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
