8381 (株)山陰合同銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 857 | 857 | 857 | 857 | 8,000 | 857 |
| 1995-12-28 | 851 | 866 | 851 | 856 | 12,000 | 856 |
| 1995-12-27 | 866 | 866 | 850 | 850 | 81,000 | 850 |
| 1995-12-26 | 821 | 850 | 821 | 850 | 16,000 | 850 |
| 1995-12-25 | 829 | 838 | 829 | 838 | 5,000 | 838 |
| 1995-12-22 | 850 | 850 | 821 | 830 | 39,000 | 830 |
| 1995-12-21 | 840 | 845 | 840 | 845 | 31,000 | 845 |
| 1995-12-20 | 834 | 840 | 834 | 840 | 7,000 | 840 |
| 1995-12-19 | 840 | 840 | 831 | 832 | 9,000 | 832 |
| 1995-12-18 | 830 | 849 | 830 | 831 | 42,000 | 831 |
| 1995-12-15 | 830 | 830 | 830 | 830 | 19,000 | 830 |
| 1995-12-14 | 825 | 835 | 825 | 830 | 38,000 | 830 |
| 1995-12-13 | 826 | 827 | 826 | 827 | 11,000 | 827 |
| 1995-12-12 | 824 | 830 | 824 | 825 | 11,000 | 825 |
| 1995-12-11 | 835 | 835 | 825 | 830 | 11,000 | 830 |
| 1995-12-08 | 835 | 840 | 825 | 825 | 80,000 | 825 |
| 1995-12-07 | 825 | 835 | 820 | 835 | 16,000 | 835 |
| 1995-12-06 | 815 | 825 | 815 | 825 | 6,000 | 825 |
| 1995-12-05 | 824 | 825 | 817 | 825 | 61,000 | 825 |
| 1995-12-04 | 835 | 835 | 821 | 825 | 15,000 | 825 |
| 1995-12-01 | 834 | 834 | 824 | 830 | 20,000 | 830 |
| 1995-11-30 | 835 | 835 | 824 | 824 | 6,000 | 824 |
| 1995-11-29 | 825 | 834 | 825 | 834 | 13,000 | 834 |
| 1995-11-28 | 835 | 835 | 830 | 835 | 55,000 | 835 |
| 1995-11-27 | 835 | 850 | 835 | 835 | 76,000 | 835 |
| 1995-11-24 | 832 | 835 | 832 | 835 | 51,000 | 835 |
| 1995-11-22 | 859 | 860 | 840 | 840 | 25,000 | 840 |
| 1995-11-21 | 854 | 860 | 854 | 859 | 37,000 | 859 |
| 1995-11-20 | 850 | 860 | 850 | 854 | 28,000 | 854 |
| 1995-11-17 | 850 | 850 | 849 | 849 | 21,000 | 849 |
| 1995-11-16 | 852 | 852 | 841 | 850 | 19,000 | 850 |
| 1995-11-15 | 851 | 852 | 851 | 852 | 15,000 | 852 |
| 1995-11-14 | 851 | 851 | 849 | 850 | 112,000 | 850 |
| 1995-11-13 | 851 | 851 | 851 | 851 | 4,000 | 851 |
| 1995-11-10 | 851 | 851 | 851 | 851 | 3,000 | 851 |
| 1995-11-09 | 850 | 850 | 850 | 850 | 35,000 | 850 |
| 1995-11-08 | 850 | 857 | 850 | 850 | 83,000 | 850 |
| 1995-11-07 | 849 | 850 | 849 | 850 | 22,000 | 850 |
| 1995-11-06 | 849 | 850 | 849 | 849 | 69,000 | 849 |
| 1995-11-02 | 849 | 850 | 849 | 850 | 41,000 | 850 |
| 1995-11-01 | 849 | 849 | 839 | 849 | 23,000 | 849 |
| 1995-10-31 | 841 | 849 | 840 | 849 | 14,000 | 849 |
| 1995-10-30 | 840 | 840 | 840 | 840 | 20,000 | 840 |
| 1995-10-27 | 840 | 840 | 840 | 840 | 20,000 | 840 |
| 1995-10-26 | 849 | 849 | 840 | 840 | 34,000 | 840 |
| 1995-10-25 | 841 | 849 | 841 | 849 | 35,000 | 849 |
| 1995-10-24 | 850 | 850 | 841 | 841 | 94,000 | 841 |
| 1995-10-23 | 845 | 850 | 845 | 846 | 48,000 | 846 |
| 1995-10-20 | 850 | 850 | 845 | 845 | 24,000 | 845 |
| 1995-10-19 | 836 | 850 | 836 | 850 | 33,000 | 850 |
| 1995-10-18 | 848 | 848 | 826 | 835 | 36,000 | 835 |
| 1995-10-17 | 833 | 849 | 832 | 849 | 22,000 | 849 |
| 1995-10-16 | 832 | 842 | 832 | 832 | 7,000 | 832 |
| 1995-10-13 | 826 | 831 | 822 | 831 | 65,000 | 831 |
| 1995-10-12 | 830 | 839 | 830 | 831 | 40,000 | 831 |
| 1995-10-11 | 830 | 830 | 830 | 830 | 12,000 | 830 |
| 1995-10-09 | 830 | 831 | 830 | 830 | 106,000 | 830 |
| 1995-10-06 | 812 | 830 | 812 | 830 | 14,000 | 830 |
| 1995-10-05 | 818 | 820 | 811 | 811 | 18,000 | 811 |
| 1995-10-04 | 820 | 827 | 816 | 817 | 22,000 | 817 |
| 1995-10-03 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1995-10-02 | 829 | 830 | 820 | 820 | 3,000 | 820 |
| 1995-09-28 | 829 | 830 | 829 | 830 | 9,000 | 830 |
| 1995-09-27 | 820 | 829 | 820 | 829 | 7,000 | 829 |
| 1995-09-26 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1995-09-25 | 840 | 850 | 830 | 831 | 14,000 | 831 |
| 1995-09-22 | 849 | 860 | 849 | 850 | 14,000 | 850 |
| 1995-09-21 | 850 | 850 | 850 | 850 | 33,000 | 850 |
| 1995-09-20 | 835 | 850 | 835 | 850 | 79,000 | 850 |
| 1995-09-19 | 825 | 835 | 820 | 835 | 9,000 | 835 |
| 1995-09-18 | 845 | 845 | 825 | 825 | 23,000 | 825 |
| 1995-09-14 | 835 | 837 | 835 | 835 | 15,000 | 835 |
| 1995-09-13 | 824 | 825 | 824 | 825 | 6,000 | 825 |
| 1995-09-12 | 835 | 835 | 825 | 825 | 26,000 | 825 |
| 1995-09-11 | 825 | 837 | 825 | 837 | 19,000 | 837 |
| 1995-09-08 | 811 | 830 | 811 | 825 | 83,000 | 825 |
| 1995-09-07 | 841 | 841 | 831 | 831 | 7,000 | 831 |
| 1995-09-06 | 835 | 840 | 821 | 821 | 14,000 | 821 |
| 1995-09-05 | 820 | 825 | 820 | 825 | 12,000 | 825 |
| 1995-09-04 | 860 | 860 | 850 | 850 | 19,000 | 850 |
| 1995-09-01 | 850 | 860 | 850 | 850 | 67,000 | 850 |
| 1995-08-31 | 850 | 860 | 850 | 850 | 15,000 | 850 |
| 1995-08-30 | 850 | 850 | 850 | 850 | 17,000 | 850 |
| 1995-08-29 | 842 | 850 | 842 | 850 | 9,000 | 850 |
| 1995-08-28 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1995-08-25 | 849 | 849 | 842 | 842 | 4,000 | 842 |
| 1995-08-24 | 830 | 850 | 830 | 850 | 14,000 | 850 |
| 1995-08-23 | 859 | 859 | 840 | 840 | 9,000 | 840 |
| 1995-08-22 | 870 | 870 | 869 | 869 | 9,000 | 869 |
| 1995-08-21 | 869 | 870 | 859 | 870 | 76,000 | 870 |
| 1995-08-18 | 880 | 880 | 876 | 878 | 28,000 | 878 |
| 1995-08-17 | 890 | 890 | 886 | 886 | 16,000 | 886 |
| 1995-08-16 | 890 | 900 | 887 | 887 | 16,000 | 887 |
| 1995-08-15 | 850 | 860 | 850 | 851 | 26,000 | 851 |
| 1995-08-14 | 850 | 850 | 850 | 850 | 27,000 | 850 |
| 1995-08-11 | 821 | 821 | 821 | 821 | 8,000 | 821 |
| 1995-08-10 | 821 | 821 | 821 | 821 | 12,000 | 821 |
| 1995-08-09 | 820 | 821 | 820 | 821 | 10,000 | 821 |
| 1995-08-08 | 821 | 821 | 821 | 821 | 3,000 | 821 |
| 1995-08-07 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1995-08-04 | 838 | 838 | 820 | 820 | 5,000 | 820 |
| 1995-08-03 | 854 | 860 | 846 | 850 | 17,000 | 850 |
| 1995-08-02 | 846 | 860 | 846 | 846 | 17,000 | 846 |
| 1995-08-01 | 850 | 850 | 838 | 838 | 24,000 | 838 |
| 1995-07-31 | 847 | 850 | 847 | 848 | 12,000 | 848 |
| 1995-07-28 | 837 | 840 | 837 | 838 | 8,000 | 838 |
| 1995-07-27 | 831 | 841 | 829 | 829 | 31,000 | 829 |
| 1995-07-26 | 822 | 823 | 822 | 823 | 20,000 | 823 |
| 1995-07-25 | 822 | 822 | 822 | 822 | 5,000 | 822 |
| 1995-07-24 | 823 | 823 | 822 | 822 | 7,000 | 822 |
| 1995-07-21 | 804 | 814 | 804 | 814 | 4,000 | 814 |
| 1995-07-20 | 814 | 820 | 814 | 814 | 13,000 | 814 |
| 1995-07-19 | 821 | 821 | 806 | 806 | 6,000 | 806 |
| 1995-07-18 | 850 | 850 | 836 | 836 | 44,000 | 836 |
| 1995-07-17 | 866 | 866 | 836 | 836 | 9,000 | 836 |
| 1995-07-14 | 836 | 836 | 836 | 836 | 11,000 | 836 |
| 1995-07-13 | 836 | 836 | 836 | 836 | 10,000 | 836 |
| 1995-07-12 | 881 | 881 | 879 | 879 | 11,000 | 879 |
| 1995-07-11 | 875 | 880 | 875 | 880 | 3,000 | 880 |
| 1995-07-10 | 900 | 900 | 890 | 890 | 32,000 | 890 |
| 1995-07-07 | 820 | 900 | 820 | 900 | 74,000 | 900 |
| 1995-07-06 | 817 | 820 | 816 | 820 | 8,000 | 820 |
| 1995-07-05 | 818 | 818 | 816 | 816 | 23,000 | 816 |
| 1995-07-04 | 830 | 830 | 820 | 820 | 14,000 | 820 |
| 1995-07-03 | 821 | 821 | 821 | 821 | 4,000 | 821 |
| 1995-06-30 | 821 | 821 | 821 | 821 | 14,000 | 821 |
| 1995-06-29 | 822 | 822 | 821 | 821 | 14,000 | 821 |
| 1995-06-28 | 820 | 821 | 820 | 821 | 21,000 | 821 |
| 1995-06-27 | 820 | 820 | 820 | 820 | 21,000 | 820 |
| 1995-06-26 | 820 | 830 | 820 | 825 | 22,000 | 825 |
| 1995-06-23 | 830 | 830 | 818 | 830 | 8,000 | 830 |
| 1995-06-22 | 830 | 830 | 819 | 830 | 12,000 | 830 |
| 1995-06-21 | 818 | 821 | 818 | 820 | 20,000 | 820 |
| 1995-06-20 | 820 | 820 | 816 | 817 | 57,000 | 817 |
| 1995-06-19 | 817 | 817 | 816 | 816 | 13,000 | 816 |
| 1995-06-16 | 819 | 819 | 816 | 816 | 18,000 | 816 |
| 1995-06-15 | 817 | 817 | 815 | 816 | 40,000 | 816 |
| 1995-06-14 | 815 | 816 | 815 | 816 | 25,000 | 816 |
| 1995-06-13 | 816 | 816 | 816 | 816 | 32,000 | 816 |
| 1995-06-12 | 816 | 816 | 816 | 816 | 10,000 | 816 |
| 1995-06-09 | 816 | 817 | 816 | 816 | 27,000 | 816 |
| 1995-06-08 | 817 | 817 | 817 | 817 | 15,000 | 817 |
| 1995-06-07 | 817 | 817 | 817 | 817 | 16,000 | 817 |
| 1995-06-06 | 817 | 817 | 817 | 817 | 13,000 | 817 |
| 1995-06-05 | 818 | 818 | 817 | 817 | 22,000 | 817 |
| 1995-06-02 | 825 | 825 | 817 | 817 | 9,000 | 817 |
| 1995-06-01 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 1995-05-31 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1995-05-30 | 817 | 817 | 817 | 817 | 2,000 | 817 |
| 1995-05-29 | 817 | 817 | 817 | 817 | 10,000 | 817 |
| 1995-05-26 | 817 | 817 | 817 | 817 | 9,000 | 817 |
| 1995-05-25 | 820 | 825 | 817 | 825 | 20,000 | 825 |
| 1995-05-24 | 817 | 817 | 817 | 817 | 10,000 | 817 |
| 1995-05-23 | 817 | 817 | 817 | 817 | 18,000 | 817 |
| 1995-05-22 | 817 | 817 | 817 | 817 | 17,000 | 817 |
| 1995-05-19 | 817 | 817 | 817 | 817 | 8,000 | 817 |
| 1995-05-18 | 830 | 830 | 825 | 830 | 8,000 | 830 |
| 1995-05-17 | 820 | 825 | 820 | 825 | 35,000 | 825 |
| 1995-05-16 | 817 | 820 | 817 | 820 | 31,000 | 820 |
| 1995-05-15 | 817 | 817 | 817 | 817 | 17,000 | 817 |
| 1995-05-12 | 818 | 818 | 817 | 817 | 7,000 | 817 |
| 1995-05-11 | 820 | 820 | 813 | 815 | 10,000 | 815 |
| 1995-05-10 | 820 | 820 | 820 | 820 | 32,000 | 820 |
| 1995-05-09 | 812 | 820 | 812 | 820 | 17,000 | 820 |
| 1995-05-08 | 812 | 812 | 810 | 812 | 13,000 | 812 |
| 1995-05-02 | 810 | 820 | 800 | 810 | 14,000 | 810 |
| 1995-04-28 | 796 | 800 | 796 | 800 | 7,000 | 800 |
| 1995-04-27 | 800 | 800 | 796 | 796 | 36,000 | 796 |
| 1995-04-26 | 800 | 800 | 796 | 800 | 6,000 | 800 |
| 1995-04-25 | 801 | 801 | 801 | 801 | 27,000 | 801 |
| 1995-04-24 | 809 | 809 | 801 | 801 | 17,000 | 801 |
| 1995-04-21 | 809 | 809 | 809 | 809 | 15,000 | 809 |
| 1995-04-20 | 801 | 810 | 801 | 805 | 20,000 | 805 |
| 1995-04-19 | 795 | 800 | 795 | 800 | 20,000 | 800 |
| 1995-04-18 | 803 | 804 | 803 | 803 | 15,000 | 803 |
| 1995-04-17 | 799 | 803 | 799 | 803 | 42,000 | 803 |
| 1995-04-14 | 799 | 800 | 799 | 799 | 53,000 | 799 |
| 1995-04-13 | 810 | 820 | 800 | 800 | 3,000 | 800 |
| 1995-04-12 | 790 | 800 | 790 | 800 | 18,000 | 800 |
| 1995-04-11 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1995-04-10 | 781 | 781 | 781 | 781 | 12,000 | 781 |
| 1995-04-07 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 1995-04-06 | 782 | 785 | 781 | 782 | 53,000 | 782 |
| 1995-04-05 | 781 | 790 | 781 | 790 | 17,000 | 790 |
| 1995-04-04 | 791 | 800 | 781 | 800 | 51,000 | 800 |
| 1995-04-03 | 781 | 781 | 781 | 781 | 71,000 | 781 |
| 1995-03-31 | 782 | 792 | 781 | 781 | 15,000 | 781 |
| 1995-03-30 | 781 | 781 | 781 | 781 | 4,000 | 781 |
| 1995-03-29 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1995-03-28 | 785 | 800 | 781 | 800 | 46,000 | 800 |
| 1995-03-27 | 785 | 800 | 785 | 795 | 16,000 | 795 |
| 1995-03-24 | 785 | 790 | 785 | 790 | 18,000 | 790 |
| 1995-03-23 | 798 | 798 | 785 | 785 | 20,000 | 785 |
| 1995-03-22 | 799 | 801 | 799 | 800 | 14,000 | 800 |
| 1995-03-20 | 820 | 820 | 800 | 800 | 6,000 | 800 |
| 1995-03-17 | 810 | 810 | 800 | 800 | 21,000 | 800 |
| 1995-03-16 | 795 | 800 | 795 | 800 | 6,000 | 800 |
| 1995-03-15 | 791 | 800 | 790 | 800 | 23,000 | 800 |
| 1995-03-14 | 785 | 785 | 785 | 785 | 7,000 | 785 |
| 1995-03-13 | 781 | 782 | 781 | 781 | 8,000 | 781 |
| 1995-03-10 | 781 | 791 | 781 | 781 | 35,000 | 781 |
| 1995-03-09 | 780 | 781 | 780 | 781 | 21,000 | 781 |
| 1995-03-08 | 780 | 780 | 780 | 780 | 41,000 | 780 |
| 1995-03-07 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1995-03-06 | 780 | 781 | 780 | 781 | 7,000 | 781 |
| 1995-03-03 | 769 | 800 | 769 | 780 | 31,000 | 780 |
| 1995-03-02 | 780 | 780 | 779 | 779 | 6,000 | 779 |
| 1995-03-01 | 785 | 785 | 768 | 768 | 8,000 | 768 |
| 1995-02-28 | 785 | 785 | 785 | 785 | 5,000 | 785 |
| 1995-02-27 | 795 | 796 | 785 | 785 | 19,000 | 785 |
| 1995-02-24 | 806 | 806 | 806 | 806 | 11,000 | 806 |
| 1995-02-23 | 806 | 806 | 806 | 806 | 52,000 | 806 |
| 1995-02-22 | 790 | 806 | 790 | 806 | 23,000 | 806 |
| 1995-02-21 | 795 | 800 | 795 | 800 | 25,000 | 800 |
| 1995-02-20 | 814 | 814 | 795 | 795 | 5,000 | 795 |
| 1995-02-17 | 786 | 814 | 786 | 794 | 16,000 | 794 |
| 1995-02-16 | 782 | 782 | 782 | 782 | 4,000 | 782 |
| 1995-02-15 | 810 | 810 | 781 | 781 | 9,000 | 781 |
| 1995-02-14 | 810 | 811 | 810 | 810 | 21,000 | 810 |
| 1995-02-13 | 815 | 815 | 810 | 810 | 5,000 | 810 |
| 1995-02-10 | 815 | 815 | 805 | 805 | 19,000 | 805 |
| 1995-02-09 | 815 | 815 | 801 | 815 | 10,000 | 815 |
| 1995-02-08 | 830 | 830 | 815 | 815 | 11,000 | 815 |
| 1995-02-07 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1995-02-06 | 815 | 815 | 815 | 815 | 16,000 | 815 |
| 1995-02-03 | 855 | 860 | 855 | 855 | 7,000 | 855 |
| 1995-02-02 | 850 | 855 | 850 | 855 | 17,000 | 855 |
| 1995-02-01 | 821 | 821 | 812 | 813 | 6,000 | 813 |
| 1995-01-31 | 820 | 822 | 811 | 811 | 14,000 | 811 |
| 1995-01-30 | 811 | 840 | 810 | 829 | 30,000 | 829 |
| 1995-01-27 | 821 | 822 | 821 | 822 | 15,000 | 822 |
| 1995-01-26 | 840 | 850 | 840 | 841 | 15,000 | 841 |
| 1995-01-25 | 849 | 860 | 840 | 860 | 28,000 | 860 |
| 1995-01-24 | 839 | 849 | 839 | 849 | 42,000 | 849 |
| 1995-01-23 | 868 | 875 | 864 | 869 | 55,000 | 869 |
| 1995-01-20 | 870 | 870 | 869 | 869 | 10,000 | 869 |
| 1995-01-19 | 889 | 889 | 885 | 885 | 26,000 | 885 |
| 1995-01-18 | 895 | 895 | 890 | 890 | 14,000 | 890 |
| 1995-01-17 | 891 | 891 | 890 | 890 | 6,000 | 890 |
| 1995-01-13 | 892 | 892 | 890 | 890 | 3,000 | 890 |
| 1995-01-12 | 890 | 892 | 890 | 892 | 15,000 | 892 |
| 1995-01-11 | 890 | 890 | 890 | 890 | 10,000 | 890 |
| 1995-01-10 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1995-01-09 | 890 | 890 | 890 | 890 | 9,000 | 890 |
| 1995-01-06 | 890 | 890 | 890 | 890 | 11,000 | 890 |
| 1995-01-05 | 900 | 900 | 890 | 890 | 5,000 | 890 |
| 1995-01-04 | 890 | 890 | 890 | 890 | 2,000 | 890 |
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
