8381 (株)山陰合同銀行 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1994-12-29 | 910 | 910 | 890 | 900 | 10,000 | 900 |
| 1994-12-28 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1994-12-27 | 930 | 930 | 930 | 930 | 66,000 | 930 |
| 1994-12-26 | 920 | 930 | 920 | 930 | 47,000 | 930 |
| 1994-12-22 | 911 | 920 | 911 | 920 | 15,000 | 920 |
| 1994-12-21 | 900 | 912 | 900 | 910 | 32,000 | 910 |
| 1994-12-20 | 899 | 900 | 898 | 900 | 29,000 | 900 |
| 1994-12-19 | 890 | 900 | 890 | 898 | 20,000 | 898 |
| 1994-12-16 | 889 | 890 | 872 | 890 | 11,000 | 890 |
| 1994-12-15 | 871 | 889 | 871 | 889 | 30,000 | 889 |
| 1994-12-14 | 880 | 880 | 871 | 871 | 16,000 | 871 |
| 1994-12-13 | 890 | 890 | 880 | 880 | 17,000 | 880 |
| 1994-12-12 | 890 | 890 | 890 | 890 | 31,000 | 890 |
| 1994-12-09 | 898 | 898 | 890 | 890 | 46,000 | 890 |
| 1994-12-08 | 881 | 890 | 880 | 890 | 21,000 | 890 |
| 1994-12-07 | 885 | 885 | 880 | 880 | 24,000 | 880 |
| 1994-12-06 | 888 | 888 | 880 | 880 | 5,000 | 880 |
| 1994-12-05 | 880 | 885 | 880 | 885 | 78,000 | 885 |
| 1994-12-02 | 900 | 900 | 880 | 880 | 19,000 | 880 |
| 1994-12-01 | 880 | 887 | 870 | 880 | 45,000 | 880 |
| 1994-11-30 | 877 | 881 | 877 | 881 | 7,000 | 881 |
| 1994-11-29 | 880 | 887 | 880 | 887 | 13,000 | 887 |
| 1994-11-28 | 875 | 880 | 875 | 880 | 43,000 | 880 |
| 1994-11-25 | 870 | 880 | 870 | 875 | 28,000 | 875 |
| 1994-11-24 | 861 | 865 | 861 | 865 | 6,000 | 865 |
| 1994-11-22 | 881 | 881 | 880 | 881 | 22,000 | 881 |
| 1994-11-21 | 889 | 889 | 879 | 880 | 14,000 | 880 |
| 1994-11-18 | 895 | 895 | 885 | 890 | 27,000 | 890 |
| 1994-11-17 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1994-11-16 | 900 | 905 | 899 | 900 | 14,000 | 900 |
| 1994-11-15 | 905 | 905 | 902 | 902 | 21,000 | 902 |
| 1994-11-14 | 905 | 905 | 905 | 905 | 80,000 | 905 |
| 1994-11-11 | 905 | 910 | 905 | 905 | 33,000 | 905 |
| 1994-11-10 | 910 | 911 | 910 | 910 | 52,000 | 910 |
| 1994-11-09 | 917 | 917 | 910 | 910 | 23,000 | 910 |
| 1994-11-08 | 918 | 920 | 918 | 918 | 11,000 | 918 |
| 1994-11-07 | 920 | 920 | 919 | 920 | 12,000 | 920 |
| 1994-11-04 | 930 | 931 | 930 | 931 | 11,000 | 931 |
| 1994-11-02 | 939 | 939 | 931 | 931 | 10,000 | 931 |
| 1994-11-01 | 935 | 935 | 931 | 933 | 11,000 | 933 |
| 1994-10-31 | 920 | 930 | 920 | 920 | 24,000 | 920 |
| 1994-10-28 | 930 | 930 | 920 | 920 | 18,000 | 920 |
| 1994-10-27 | 935 | 935 | 920 | 920 | 19,000 | 920 |
| 1994-10-26 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1994-10-25 | 915 | 920 | 910 | 915 | 34,000 | 915 |
| 1994-10-24 | 915 | 915 | 910 | 910 | 12,000 | 910 |
| 1994-10-21 | 915 | 915 | 915 | 915 | 15,000 | 915 |
| 1994-10-20 | 940 | 940 | 935 | 935 | 30,000 | 935 |
| 1994-10-19 | 941 | 941 | 939 | 940 | 11,000 | 940 |
| 1994-10-18 | 941 | 941 | 941 | 941 | 7,000 | 941 |
| 1994-10-17 | 941 | 945 | 941 | 945 | 5,000 | 945 |
| 1994-10-14 | 940 | 945 | 940 | 941 | 21,000 | 941 |
| 1994-10-13 | 940 | 940 | 930 | 940 | 27,000 | 940 |
| 1994-10-12 | 920 | 920 | 920 | 920 | 10,000 | 920 |
| 1994-10-11 | 920 | 920 | 915 | 920 | 9,000 | 920 |
| 1994-10-07 | 910 | 910 | 910 | 910 | 9,000 | 910 |
| 1994-10-06 | 910 | 912 | 910 | 910 | 11,000 | 910 |
| 1994-10-05 | 920 | 920 | 910 | 910 | 14,000 | 910 |
| 1994-10-04 | 941 | 941 | 921 | 921 | 13,000 | 921 |
| 1994-10-03 | 943 | 950 | 940 | 941 | 25,000 | 941 |
| 1994-09-30 | 955 | 955 | 943 | 943 | 13,000 | 943 |
| 1994-09-29 | 940 | 943 | 939 | 942 | 20,000 | 942 |
| 1994-09-28 | 950 | 950 | 940 | 940 | 20,000 | 940 |
| 1994-09-27 | 950 | 950 | 950 | 950 | 15,000 | 950 |
| 1994-09-26 | 950 | 960 | 950 | 960 | 17,000 | 960 |
| 1994-09-22 | 948 | 955 | 948 | 955 | 64,000 | 955 |
| 1994-09-21 | 940 | 948 | 940 | 948 | 16,000 | 948 |
| 1994-09-20 | 948 | 948 | 940 | 945 | 15,000 | 945 |
| 1994-09-19 | 940 | 940 | 940 | 940 | 10,000 | 940 |
| 1994-09-16 | 940 | 940 | 940 | 940 | 33,000 | 940 |
| 1994-09-14 | 928 | 935 | 927 | 935 | 42,000 | 935 |
| 1994-09-13 | 929 | 930 | 928 | 929 | 14,000 | 929 |
| 1994-09-12 | 925 | 929 | 925 | 928 | 16,000 | 928 |
| 1994-09-09 | 947 | 947 | 924 | 925 | 43,000 | 925 |
| 1994-09-08 | 926 | 926 | 921 | 924 | 37,000 | 924 |
| 1994-09-07 | 921 | 921 | 921 | 921 | 27,000 | 921 |
| 1994-09-06 | 910 | 921 | 910 | 921 | 65,000 | 921 |
| 1994-09-05 | 928 | 928 | 912 | 913 | 11,000 | 913 |
| 1994-09-02 | 948 | 948 | 948 | 948 | 5,000 | 948 |
| 1994-09-01 | 949 | 950 | 949 | 950 | 16,000 | 950 |
| 1994-08-31 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1994-08-30 | 955 | 960 | 945 | 960 | 36,000 | 960 |
| 1994-08-29 | 940 | 950 | 940 | 945 | 39,000 | 945 |
| 1994-08-26 | 936 | 936 | 936 | 936 | 24,000 | 936 |
| 1994-08-25 | 936 | 936 | 926 | 926 | 5,000 | 926 |
| 1994-08-24 | 945 | 945 | 926 | 926 | 40,000 | 926 |
| 1994-08-23 | 949 | 949 | 948 | 948 | 14,000 | 948 |
| 1994-08-22 | 955 | 955 | 945 | 950 | 88,000 | 950 |
| 1994-08-19 | 945 | 945 | 940 | 945 | 91,000 | 945 |
| 1994-08-18 | 945 | 946 | 945 | 945 | 24,000 | 945 |
| 1994-08-17 | 945 | 950 | 945 | 945 | 55,000 | 945 |
| 1994-08-16 | 945 | 950 | 945 | 945 | 48,000 | 945 |
| 1994-08-15 | 949 | 950 | 945 | 945 | 19,000 | 945 |
| 1994-08-12 | 930 | 930 | 930 | 930 | 22,000 | 930 |
| 1994-08-11 | 926 | 930 | 926 | 927 | 18,000 | 927 |
| 1994-08-10 | 922 | 930 | 922 | 926 | 46,000 | 926 |
| 1994-08-09 | 915 | 922 | 915 | 922 | 20,000 | 922 |
| 1994-08-08 | 910 | 915 | 910 | 915 | 21,000 | 915 |
| 1994-08-05 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1994-08-04 | 903 | 910 | 903 | 910 | 5,000 | 910 |
| 1994-08-03 | 910 | 910 | 901 | 902 | 20,000 | 902 |
| 1994-08-02 | 925 | 930 | 925 | 925 | 15,000 | 925 |
| 1994-08-01 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1994-07-29 | 930 | 930 | 925 | 925 | 25,000 | 925 |
| 1994-07-28 | 930 | 930 | 930 | 930 | 14,000 | 930 |
| 1994-07-27 | 920 | 930 | 920 | 930 | 32,000 | 930 |
| 1994-07-26 | 920 | 930 | 920 | 930 | 20,000 | 930 |
| 1994-07-25 | 922 | 922 | 922 | 922 | 5,000 | 922 |
| 1994-07-22 | 940 | 950 | 940 | 950 | 35,000 | 950 |
| 1994-07-21 | 926 | 926 | 926 | 926 | 5,000 | 926 |
| 1994-07-20 | 920 | 922 | 920 | 922 | 16,000 | 922 |
| 1994-07-19 | 920 | 920 | 920 | 920 | 26,000 | 920 |
| 1994-07-18 | 925 | 940 | 925 | 940 | 3,000 | 940 |
| 1994-07-15 | 939 | 939 | 925 | 925 | 7,000 | 925 |
| 1994-07-14 | 950 | 950 | 940 | 940 | 16,000 | 940 |
| 1994-07-13 | 950 | 950 | 950 | 950 | 13,000 | 950 |
| 1994-07-12 | 960 | 970 | 950 | 969 | 22,000 | 969 |
| 1994-07-11 | 970 | 970 | 960 | 960 | 13,000 | 960 |
| 1994-07-08 | 970 | 970 | 960 | 970 | 30,000 | 970 |
| 1994-07-07 | 960 | 960 | 950 | 960 | 26,000 | 960 |
| 1994-07-06 | 950 | 950 | 943 | 950 | 55,000 | 950 |
| 1994-07-05 | 935 | 950 | 935 | 943 | 85,000 | 943 |
| 1994-07-04 | 933 | 933 | 930 | 930 | 22,000 | 930 |
| 1994-07-01 | 921 | 923 | 921 | 923 | 43,000 | 923 |
| 1994-06-30 | 910 | 920 | 910 | 920 | 48,000 | 920 |
| 1994-06-29 | 910 | 910 | 905 | 905 | 19,000 | 905 |
| 1994-06-28 | 905 | 910 | 905 | 910 | 20,000 | 910 |
| 1994-06-27 | 903 | 910 | 903 | 905 | 64,000 | 905 |
| 1994-06-24 | 900 | 910 | 900 | 910 | 11,000 | 910 |
| 1994-06-23 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1994-06-22 | 900 | 900 | 900 | 900 | 15,000 | 900 |
| 1994-06-21 | 900 | 920 | 900 | 920 | 22,000 | 920 |
| 1994-06-20 | 910 | 910 | 900 | 900 | 7,000 | 900 |
| 1994-06-17 | 909 | 909 | 900 | 900 | 9,000 | 900 |
| 1994-06-16 | 900 | 900 | 899 | 899 | 8,000 | 899 |
| 1994-06-15 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1994-06-14 | 910 | 910 | 901 | 910 | 62,000 | 910 |
| 1994-06-13 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1994-06-10 | 899 | 910 | 899 | 899 | 75,000 | 899 |
| 1994-06-09 | 899 | 899 | 886 | 899 | 11,000 | 899 |
| 1994-06-08 | 899 | 899 | 899 | 899 | 11,000 | 899 |
| 1994-06-07 | 902 | 902 | 899 | 899 | 5,000 | 899 |
| 1994-06-06 | 902 | 902 | 902 | 902 | 12,000 | 902 |
| 1994-06-03 | 890 | 890 | 882 | 882 | 15,000 | 882 |
| 1994-06-02 | 900 | 900 | 890 | 890 | 33,000 | 890 |
| 1994-06-01 | 900 | 903 | 895 | 900 | 124,000 | 900 |
| 1994-05-31 | 900 | 908 | 894 | 894 | 193,000 | 894 |
| 1994-05-30 | 900 | 900 | 900 | 900 | 44,000 | 900 |
| 1994-05-27 | 891 | 900 | 891 | 900 | 45,000 | 900 |
| 1994-05-26 | 874 | 890 | 874 | 890 | 44,000 | 890 |
| 1994-05-25 | 872 | 878 | 872 | 878 | 5,000 | 878 |
| 1994-05-24 | 868 | 880 | 868 | 878 | 38,000 | 878 |
| 1994-05-23 | 865 | 867 | 864 | 867 | 37,000 | 867 |
| 1994-05-20 | 867 | 867 | 867 | 867 | 19,000 | 867 |
| 1994-05-19 | 865 | 865 | 865 | 865 | 6,000 | 865 |
| 1994-05-18 | 895 | 895 | 895 | 895 | 4,000 | 895 |
| 1994-05-17 | 890 | 895 | 890 | 895 | 17,000 | 895 |
| 1994-05-16 | 887 | 900 | 887 | 895 | 17,000 | 895 |
| 1994-05-13 | 890 | 895 | 886 | 887 | 17,000 | 887 |
| 1994-05-12 | 889 | 890 | 886 | 890 | 11,000 | 890 |
| 1994-05-11 | 890 | 890 | 886 | 890 | 6,000 | 890 |
| 1994-05-10 | 880 | 880 | 880 | 880 | 31,000 | 880 |
| 1994-05-09 | 880 | 880 | 880 | 880 | 10,000 | 880 |
| 1994-05-06 | 880 | 880 | 880 | 880 | 25,000 | 880 |
| 1994-05-02 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 1994-04-28 | 870 | 870 | 870 | 870 | 11,000 | 870 |
| 1994-04-27 | 864 | 864 | 864 | 864 | 7,000 | 864 |
| 1994-04-26 | 864 | 864 | 863 | 864 | 13,000 | 864 |
| 1994-04-25 | 861 | 862 | 861 | 862 | 8,000 | 862 |
| 1994-04-22 | 862 | 862 | 861 | 861 | 17,000 | 861 |
| 1994-04-21 | 862 | 862 | 862 | 862 | 9,000 | 862 |
| 1994-04-20 | 861 | 861 | 861 | 861 | 66,000 | 861 |
| 1994-04-19 | 880 | 880 | 861 | 861 | 31,000 | 861 |
| 1994-04-18 | 880 | 880 | 875 | 880 | 4,000 | 880 |
| 1994-04-15 | 870 | 880 | 869 | 870 | 35,000 | 870 |
| 1994-04-14 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1994-04-13 | 861 | 870 | 861 | 870 | 16,000 | 870 |
| 1994-04-12 | 861 | 861 | 851 | 860 | 126,000 | 860 |
| 1994-04-11 | 852 | 852 | 851 | 851 | 6,000 | 851 |
| 1994-04-08 | 855 | 855 | 851 | 851 | 20,000 | 851 |
| 1994-04-07 | 851 | 860 | 850 | 855 | 43,000 | 855 |
| 1994-04-06 | 861 | 861 | 851 | 851 | 8,000 | 851 |
| 1994-04-05 | 870 | 870 | 851 | 851 | 39,000 | 851 |
| 1994-04-04 | 860 | 870 | 852 | 870 | 44,000 | 870 |
| 1994-04-01 | 852 | 853 | 852 | 853 | 10,000 | 853 |
| 1994-03-31 | 851 | 852 | 851 | 852 | 15,000 | 852 |
| 1994-03-30 | 850 | 850 | 850 | 850 | 30,000 | 850 |
| 1994-03-29 | 842 | 850 | 842 | 850 | 5,000 | 850 |
| 1994-03-28 | 841 | 842 | 841 | 842 | 6,000 | 842 |
| 1994-03-25 | 851 | 851 | 850 | 850 | 9,000 | 850 |
| 1994-03-24 | 851 | 851 | 851 | 851 | 34,000 | 851 |
| 1994-03-23 | 880 | 880 | 851 | 851 | 15,000 | 851 |
| 1994-03-22 | 859 | 870 | 859 | 870 | 14,000 | 870 |
| 1994-03-18 | 855 | 870 | 851 | 870 | 44,000 | 870 |
| 1994-03-17 | 856 | 856 | 851 | 851 | 13,000 | 851 |
| 1994-03-16 | 851 | 851 | 849 | 850 | 28,000 | 850 |
| 1994-03-15 | 860 | 860 | 850 | 850 | 44,000 | 850 |
| 1994-03-14 | 860 | 860 | 856 | 860 | 12,000 | 860 |
| 1994-03-11 | 856 | 856 | 856 | 856 | 126,000 | 856 |
| 1994-03-10 | 866 | 871 | 866 | 866 | 66,000 | 866 |
| 1994-03-09 | 868 | 868 | 866 | 866 | 23,000 | 866 |
| 1994-03-08 | 865 | 868 | 865 | 868 | 9,000 | 868 |
| 1994-03-07 | 861 | 870 | 861 | 865 | 56,000 | 865 |
| 1994-03-04 | 870 | 870 | 861 | 861 | 29,000 | 861 |
| 1994-03-03 | 865 | 870 | 862 | 870 | 16,000 | 870 |
| 1994-03-02 | 880 | 880 | 861 | 861 | 18,000 | 861 |
| 1994-03-01 | 857 | 865 | 857 | 860 | 8,000 | 860 |
| 1994-02-28 | 852 | 855 | 852 | 855 | 5,000 | 855 |
| 1994-02-25 | 852 | 852 | 851 | 851 | 4,000 | 851 |
| 1994-02-24 | 850 | 852 | 850 | 852 | 8,000 | 852 |
| 1994-02-23 | 846 | 846 | 846 | 846 | 4,000 | 846 |
| 1994-02-22 | 851 | 851 | 851 | 851 | 7,000 | 851 |
| 1994-02-21 | 850 | 850 | 850 | 850 | 17,000 | 850 |
| 1994-02-18 | 880 | 880 | 860 | 860 | 15,000 | 860 |
| 1994-02-17 | 867 | 870 | 867 | 870 | 10,000 | 870 |
| 1994-02-16 | 866 | 870 | 866 | 870 | 7,000 | 870 |
| 1994-02-15 | 872 | 872 | 866 | 866 | 13,000 | 866 |
| 1994-02-14 | 866 | 872 | 866 | 872 | 12,000 | 872 |
| 1994-02-10 | 871 | 871 | 871 | 871 | 4,000 | 871 |
| 1994-02-09 | 871 | 872 | 871 | 871 | 18,000 | 871 |
| 1994-02-08 | 881 | 881 | 881 | 881 | 7,000 | 881 |
| 1994-02-07 | 871 | 871 | 871 | 871 | 6,000 | 871 |
| 1994-02-04 | 870 | 871 | 870 | 871 | 6,000 | 871 |
| 1994-02-03 | 880 | 880 | 871 | 871 | 8,000 | 871 |
| 1994-02-02 | 910 | 910 | 890 | 910 | 21,000 | 910 |
| 1994-02-01 | 890 | 900 | 890 | 900 | 42,000 | 900 |
| 1994-01-31 | 885 | 890 | 880 | 880 | 24,000 | 880 |
| 1994-01-28 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 1994-01-27 | 880 | 880 | 879 | 879 | 3,000 | 879 |
| 1994-01-26 | 880 | 880 | 878 | 880 | 16,000 | 880 |
| 1994-01-25 | 880 | 880 | 879 | 879 | 18,000 | 879 |
| 1994-01-24 | 890 | 890 | 879 | 879 | 2,000 | 879 |
| 1994-01-21 | 879 | 900 | 879 | 900 | 24,000 | 900 |
| 1994-01-20 | 900 | 900 | 880 | 880 | 7,000 | 880 |
| 1994-01-19 | 879 | 900 | 879 | 880 | 11,000 | 880 |
| 1994-01-18 | 879 | 879 | 879 | 879 | 29,000 | 879 |
| 1994-01-17 | 884 | 884 | 880 | 880 | 43,000 | 880 |
| 1994-01-14 | 884 | 890 | 884 | 890 | 24,000 | 890 |
| 1994-01-13 | 899 | 899 | 885 | 885 | 9,000 | 885 |
| 1994-01-12 | 884 | 885 | 884 | 885 | 16,000 | 885 |
| 1994-01-11 | 889 | 889 | 880 | 880 | 54,000 | 880 |
| 1994-01-10 | 889 | 889 | 880 | 889 | 35,000 | 889 |
| 1994-01-06 | 895 | 899 | 895 | 899 | 11,000 | 899 |
| 1994-01-05 | 890 | 890 | 884 | 885 | 11,000 | 885 |
| 1994-01-04 | 877 | 877 | 874 | 874 | 3,000 | 874 |
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
