8381 (株)山陰合同銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 823 | 850 | 823 | 850 | 17,000 | 850 |
| 1996-12-27 | 803 | 813 | 803 | 813 | 15,000 | 813 |
| 1996-12-26 | 807 | 807 | 801 | 801 | 35,000 | 801 |
| 1996-12-25 | 803 | 807 | 803 | 807 | 11,000 | 807 |
| 1996-12-24 | 805 | 810 | 800 | 801 | 48,000 | 801 |
| 1996-12-20 | 799 | 810 | 791 | 805 | 100,000 | 805 |
| 1996-12-19 | 834 | 834 | 791 | 791 | 11,000 | 791 |
| 1996-12-18 | 855 | 855 | 834 | 834 | 55,000 | 834 |
| 1996-12-17 | 837 | 860 | 837 | 855 | 42,000 | 855 |
| 1996-12-16 | 837 | 838 | 837 | 837 | 12,000 | 837 |
| 1996-12-13 | 802 | 817 | 802 | 817 | 90,000 | 817 |
| 1996-12-12 | 855 | 859 | 855 | 855 | 29,000 | 855 |
| 1996-12-11 | 855 | 855 | 855 | 855 | 26,000 | 855 |
| 1996-12-10 | 855 | 855 | 855 | 855 | 14,000 | 855 |
| 1996-12-09 | 855 | 860 | 855 | 855 | 23,000 | 855 |
| 1996-12-06 | 855 | 860 | 855 | 855 | 19,000 | 855 |
| 1996-12-05 | 845 | 860 | 845 | 859 | 28,000 | 859 |
| 1996-12-04 | 838 | 850 | 838 | 850 | 16,000 | 850 |
| 1996-12-03 | 856 | 856 | 846 | 846 | 8,000 | 846 |
| 1996-12-02 | 860 | 860 | 853 | 855 | 13,000 | 855 |
| 1996-11-29 | 849 | 860 | 846 | 860 | 60,000 | 860 |
| 1996-11-28 | 843 | 848 | 843 | 846 | 79,000 | 846 |
| 1996-11-27 | 843 | 845 | 843 | 845 | 25,000 | 845 |
| 1996-11-26 | 841 | 843 | 840 | 843 | 54,000 | 843 |
| 1996-11-25 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1996-11-22 | 840 | 840 | 840 | 840 | 44,000 | 840 |
| 1996-11-21 | 838 | 845 | 838 | 840 | 13,000 | 840 |
| 1996-11-20 | 820 | 845 | 820 | 845 | 109,000 | 845 |
| 1996-11-19 | 820 | 820 | 819 | 819 | 3,000 | 819 |
| 1996-11-18 | 825 | 825 | 821 | 821 | 18,000 | 821 |
| 1996-11-15 | 840 | 840 | 830 | 830 | 7,000 | 830 |
| 1996-11-14 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1996-11-13 | 839 | 839 | 830 | 830 | 14,000 | 830 |
| 1996-11-12 | 845 | 845 | 840 | 845 | 32,000 | 845 |
| 1996-11-11 | 845 | 850 | 845 | 845 | 20,000 | 845 |
| 1996-11-08 | 839 | 840 | 839 | 840 | 10,000 | 840 |
| 1996-11-07 | 840 | 840 | 835 | 835 | 66,000 | 835 |
| 1996-11-06 | 835 | 838 | 834 | 835 | 83,000 | 835 |
| 1996-11-05 | 840 | 840 | 834 | 834 | 4,000 | 834 |
| 1996-11-01 | 833 | 840 | 833 | 840 | 15,000 | 840 |
| 1996-10-31 | 831 | 839 | 831 | 834 | 23,000 | 834 |
| 1996-10-30 | 831 | 840 | 829 | 830 | 210,000 | 830 |
| 1996-10-29 | 828 | 830 | 828 | 830 | 21,000 | 830 |
| 1996-10-28 | 828 | 828 | 828 | 828 | 28,000 | 828 |
| 1996-10-25 | 846 | 846 | 825 | 825 | 10,000 | 825 |
| 1996-10-24 | 828 | 847 | 828 | 847 | 10,000 | 847 |
| 1996-10-23 | 825 | 828 | 825 | 828 | 10,000 | 828 |
| 1996-10-22 | 827 | 827 | 825 | 825 | 7,000 | 825 |
| 1996-10-21 | 848 | 848 | 828 | 828 | 7,000 | 828 |
| 1996-10-18 | 848 | 850 | 838 | 848 | 12,000 | 848 |
| 1996-10-17 | 847 | 848 | 838 | 838 | 7,000 | 838 |
| 1996-10-16 | 848 | 848 | 843 | 848 | 9,000 | 848 |
| 1996-10-15 | 848 | 848 | 838 | 848 | 9,000 | 848 |
| 1996-10-14 | 828 | 828 | 828 | 828 | 4,000 | 828 |
| 1996-10-11 | 828 | 828 | 828 | 828 | 2,000 | 828 |
| 1996-10-09 | 828 | 829 | 828 | 828 | 7,000 | 828 |
| 1996-10-08 | 828 | 828 | 828 | 828 | 3,000 | 828 |
| 1996-10-07 | 823 | 828 | 823 | 828 | 25,000 | 828 |
| 1996-10-04 | 840 | 840 | 830 | 830 | 13,000 | 830 |
| 1996-10-03 | 850 | 850 | 845 | 845 | 21,000 | 845 |
| 1996-10-02 | 858 | 858 | 850 | 850 | 24,000 | 850 |
| 1996-10-01 | 860 | 860 | 856 | 858 | 38,000 | 858 |
| 1996-09-30 | 859 | 860 | 856 | 860 | 14,000 | 860 |
| 1996-09-27 | 832 | 860 | 832 | 860 | 18,000 | 860 |
| 1996-09-26 | 831 | 850 | 831 | 831 | 24,000 | 831 |
| 1996-09-25 | 821 | 831 | 821 | 831 | 70,000 | 831 |
| 1996-09-24 | 823 | 823 | 823 | 823 | 7,000 | 823 |
| 1996-09-20 | 832 | 840 | 823 | 823 | 49,000 | 823 |
| 1996-09-19 | 841 | 841 | 840 | 840 | 13,000 | 840 |
| 1996-09-18 | 849 | 854 | 849 | 849 | 16,000 | 849 |
| 1996-09-17 | 850 | 850 | 839 | 839 | 28,000 | 839 |
| 1996-09-13 | 812 | 830 | 812 | 829 | 38,000 | 829 |
| 1996-09-12 | 812 | 812 | 812 | 812 | 8,000 | 812 |
| 1996-09-11 | 825 | 825 | 812 | 812 | 16,000 | 812 |
| 1996-09-10 | 812 | 820 | 812 | 812 | 19,000 | 812 |
| 1996-09-09 | 819 | 819 | 812 | 812 | 6,000 | 812 |
| 1996-09-06 | 820 | 820 | 820 | 820 | 8,000 | 820 |
| 1996-09-05 | 812 | 820 | 810 | 820 | 9,000 | 820 |
| 1996-09-04 | 812 | 812 | 812 | 812 | 7,000 | 812 |
| 1996-09-03 | 807 | 820 | 802 | 820 | 19,000 | 820 |
| 1996-09-02 | 810 | 830 | 810 | 810 | 26,000 | 810 |
| 1996-08-30 | 800 | 810 | 791 | 810 | 34,000 | 810 |
| 1996-08-29 | 812 | 812 | 807 | 807 | 9,000 | 807 |
| 1996-08-28 | 807 | 815 | 807 | 815 | 4,000 | 815 |
| 1996-08-27 | 805 | 815 | 805 | 807 | 13,000 | 807 |
| 1996-08-26 | 822 | 822 | 813 | 813 | 18,000 | 813 |
| 1996-08-23 | 823 | 830 | 823 | 830 | 7,000 | 830 |
| 1996-08-22 | 838 | 839 | 829 | 830 | 108,000 | 830 |
| 1996-08-21 | 830 | 840 | 828 | 828 | 12,000 | 828 |
| 1996-08-20 | 849 | 849 | 830 | 830 | 8,000 | 830 |
| 1996-08-19 | 820 | 830 | 820 | 830 | 10,000 | 830 |
| 1996-08-16 | 817 | 818 | 817 | 817 | 6,000 | 817 |
| 1996-08-15 | 848 | 848 | 847 | 847 | 4,000 | 847 |
| 1996-08-14 | 830 | 847 | 830 | 847 | 3,000 | 847 |
| 1996-08-13 | 845 | 850 | 840 | 849 | 7,000 | 849 |
| 1996-08-12 | 840 | 850 | 840 | 850 | 19,000 | 850 |
| 1996-08-09 | 821 | 842 | 821 | 842 | 16,000 | 842 |
| 1996-08-08 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 1996-08-07 | 820 | 821 | 820 | 820 | 13,000 | 820 |
| 1996-08-06 | 821 | 830 | 821 | 830 | 5,000 | 830 |
| 1996-08-05 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1996-08-02 | 860 | 860 | 850 | 860 | 8,000 | 860 |
| 1996-08-01 | 855 | 860 | 855 | 860 | 8,000 | 860 |
| 1996-07-31 | 845 | 855 | 845 | 855 | 6,000 | 855 |
| 1996-07-30 | 860 | 860 | 855 | 855 | 30,000 | 855 |
| 1996-07-29 | 860 | 870 | 860 | 860 | 11,000 | 860 |
| 1996-07-26 | 869 | 869 | 860 | 860 | 32,000 | 860 |
| 1996-07-25 | 841 | 869 | 841 | 869 | 101,000 | 869 |
| 1996-07-24 | 860 | 860 | 835 | 835 | 9,000 | 835 |
| 1996-07-23 | 856 | 867 | 856 | 867 | 14,000 | 867 |
| 1996-07-22 | 883 | 883 | 866 | 866 | 65,000 | 866 |
| 1996-07-19 | 864 | 884 | 864 | 884 | 48,000 | 884 |
| 1996-07-18 | 866 | 870 | 863 | 870 | 13,000 | 870 |
| 1996-07-17 | 861 | 867 | 857 | 862 | 14,000 | 862 |
| 1996-07-16 | 860 | 864 | 860 | 861 | 13,000 | 861 |
| 1996-07-15 | 874 | 875 | 865 | 865 | 18,000 | 865 |
| 1996-07-12 | 875 | 875 | 874 | 874 | 32,000 | 874 |
| 1996-07-11 | 874 | 874 | 874 | 874 | 21,000 | 874 |
| 1996-07-10 | 874 | 874 | 870 | 874 | 39,000 | 874 |
| 1996-07-09 | 868 | 874 | 868 | 874 | 45,000 | 874 |
| 1996-07-08 | 865 | 865 | 865 | 865 | 11,000 | 865 |
| 1996-07-05 | 865 | 865 | 865 | 865 | 6,000 | 865 |
| 1996-07-04 | 865 | 865 | 865 | 865 | 11,000 | 865 |
| 1996-07-03 | 865 | 865 | 865 | 865 | 7,000 | 865 |
| 1996-07-02 | 880 | 880 | 865 | 865 | 12,000 | 865 |
| 1996-07-01 | 889 | 889 | 871 | 872 | 64,000 | 872 |
| 1996-06-28 | 875 | 898 | 875 | 898 | 45,000 | 898 |
| 1996-06-27 | 871 | 872 | 871 | 872 | 17,000 | 872 |
| 1996-06-26 | 871 | 871 | 871 | 871 | 4,000 | 871 |
| 1996-06-25 | 877 | 881 | 877 | 880 | 10,000 | 880 |
| 1996-06-24 | 891 | 891 | 881 | 885 | 41,000 | 885 |
| 1996-06-21 | 882 | 890 | 882 | 890 | 14,000 | 890 |
| 1996-06-20 | 891 | 891 | 881 | 881 | 34,000 | 881 |
| 1996-06-19 | 877 | 890 | 877 | 890 | 91,000 | 890 |
| 1996-06-18 | 889 | 895 | 880 | 895 | 23,000 | 895 |
| 1996-06-17 | 891 | 892 | 860 | 860 | 27,000 | 860 |
| 1996-06-14 | 899 | 899 | 880 | 880 | 102,000 | 880 |
| 1996-06-13 | 870 | 880 | 870 | 880 | 25,000 | 880 |
| 1996-06-12 | 878 | 887 | 878 | 880 | 7,000 | 880 |
| 1996-06-11 | 871 | 878 | 871 | 878 | 5,000 | 878 |
| 1996-06-10 | 870 | 871 | 870 | 871 | 4,000 | 871 |
| 1996-06-07 | 874 | 875 | 868 | 868 | 9,000 | 868 |
| 1996-06-06 | 869 | 875 | 869 | 875 | 7,000 | 875 |
| 1996-06-05 | 867 | 867 | 867 | 867 | 11,000 | 867 |
| 1996-06-04 | 879 | 879 | 860 | 861 | 6,000 | 861 |
| 1996-06-03 | 880 | 880 | 860 | 860 | 16,000 | 860 |
| 1996-05-31 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1996-05-30 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 1996-05-29 | 870 | 880 | 862 | 880 | 10,000 | 880 |
| 1996-05-28 | 871 | 880 | 861 | 880 | 10,000 | 880 |
| 1996-05-27 | 888 | 888 | 871 | 871 | 10,000 | 871 |
| 1996-05-24 | 889 | 889 | 889 | 889 | 2,000 | 889 |
| 1996-05-23 | 890 | 890 | 889 | 890 | 13,000 | 890 |
| 1996-05-22 | 890 | 890 | 889 | 890 | 14,000 | 890 |
| 1996-05-21 | 885 | 890 | 883 | 890 | 8,000 | 890 |
| 1996-05-20 | 890 | 890 | 884 | 884 | 27,000 | 884 |
| 1996-05-17 | 889 | 889 | 880 | 880 | 5,000 | 880 |
| 1996-05-16 | 896 | 900 | 890 | 890 | 48,000 | 890 |
| 1996-05-15 | 889 | 895 | 889 | 895 | 46,000 | 895 |
| 1996-05-14 | 872 | 873 | 872 | 873 | 4,000 | 873 |
| 1996-05-13 | 862 | 869 | 862 | 869 | 16,000 | 869 |
| 1996-05-10 | 861 | 861 | 858 | 861 | 11,000 | 861 |
| 1996-05-09 | 876 | 876 | 852 | 852 | 8,000 | 852 |
| 1996-05-08 | 862 | 876 | 862 | 876 | 6,000 | 876 |
| 1996-05-07 | 876 | 876 | 876 | 876 | 9,000 | 876 |
| 1996-05-02 | 895 | 895 | 876 | 876 | 31,000 | 876 |
| 1996-05-01 | 890 | 895 | 890 | 895 | 13,000 | 895 |
| 1996-04-30 | 880 | 890 | 880 | 890 | 17,000 | 890 |
| 1996-04-26 | 879 | 880 | 879 | 880 | 5,000 | 880 |
| 1996-04-24 | 878 | 889 | 877 | 889 | 34,000 | 889 |
| 1996-04-23 | 884 | 884 | 866 | 875 | 83,000 | 875 |
| 1996-04-22 | 880 | 885 | 870 | 885 | 11,000 | 885 |
| 1996-04-19 | 884 | 884 | 870 | 870 | 17,000 | 870 |
| 1996-04-18 | 885 | 885 | 885 | 885 | 9,000 | 885 |
| 1996-04-17 | 879 | 885 | 879 | 885 | 21,000 | 885 |
| 1996-04-16 | 890 | 890 | 878 | 878 | 50,000 | 878 |
| 1996-04-15 | 890 | 890 | 880 | 890 | 13,000 | 890 |
| 1996-04-12 | 883 | 883 | 880 | 880 | 3,000 | 880 |
| 1996-04-11 | 883 | 883 | 883 | 883 | 11,000 | 883 |
| 1996-04-10 | 883 | 883 | 882 | 882 | 64,000 | 882 |
| 1996-04-09 | 888 | 888 | 880 | 880 | 21,000 | 880 |
| 1996-04-08 | 890 | 890 | 889 | 889 | 3,000 | 889 |
| 1996-04-05 | 883 | 890 | 880 | 890 | 20,000 | 890 |
| 1996-04-04 | 894 | 894 | 877 | 890 | 29,000 | 890 |
| 1996-04-03 | 868 | 899 | 868 | 899 | 132,000 | 899 |
| 1996-04-02 | 847 | 848 | 847 | 848 | 7,000 | 848 |
| 1996-04-01 | 870 | 879 | 847 | 847 | 18,000 | 847 |
| 1996-03-29 | 847 | 865 | 847 | 865 | 11,000 | 865 |
| 1996-03-28 | 861 | 861 | 847 | 847 | 5,000 | 847 |
| 1996-03-27 | 853 | 862 | 853 | 862 | 25,000 | 862 |
| 1996-03-26 | 850 | 855 | 850 | 854 | 7,000 | 854 |
| 1996-03-25 | 846 | 851 | 846 | 850 | 45,000 | 850 |
| 1996-03-22 | 846 | 846 | 846 | 846 | 47,000 | 846 |
| 1996-03-21 | 846 | 854 | 846 | 846 | 68,000 | 846 |
| 1996-03-19 | 840 | 845 | 840 | 843 | 41,000 | 843 |
| 1996-03-18 | 844 | 844 | 834 | 840 | 5,000 | 840 |
| 1996-03-15 | 830 | 845 | 830 | 845 | 53,000 | 845 |
| 1996-03-14 | 825 | 826 | 825 | 826 | 5,000 | 826 |
| 1996-03-13 | 824 | 825 | 824 | 825 | 8,000 | 825 |
| 1996-03-12 | 829 | 835 | 829 | 830 | 61,000 | 830 |
| 1996-03-11 | 826 | 829 | 826 | 826 | 38,000 | 826 |
| 1996-03-08 | 806 | 826 | 806 | 826 | 56,000 | 826 |
| 1996-03-07 | 835 | 835 | 815 | 825 | 44,000 | 825 |
| 1996-03-06 | 829 | 835 | 816 | 835 | 30,000 | 835 |
| 1996-03-05 | 829 | 830 | 829 | 830 | 19,000 | 830 |
| 1996-03-04 | 835 | 835 | 830 | 830 | 31,000 | 830 |
| 1996-03-01 | 815 | 830 | 814 | 830 | 40,000 | 830 |
| 1996-02-29 | 810 | 835 | 810 | 835 | 10,000 | 835 |
| 1996-02-28 | 819 | 820 | 819 | 820 | 9,000 | 820 |
| 1996-02-27 | 830 | 830 | 811 | 819 | 14,000 | 819 |
| 1996-02-26 | 831 | 840 | 831 | 835 | 15,000 | 835 |
| 1996-02-23 | 827 | 831 | 827 | 831 | 27,000 | 831 |
| 1996-02-22 | 834 | 837 | 834 | 837 | 6,000 | 837 |
| 1996-02-21 | 849 | 849 | 834 | 834 | 41,000 | 834 |
| 1996-02-20 | 820 | 835 | 820 | 835 | 55,000 | 835 |
| 1996-02-19 | 828 | 840 | 828 | 840 | 29,000 | 840 |
| 1996-02-16 | 818 | 825 | 810 | 825 | 19,000 | 825 |
| 1996-02-15 | 828 | 830 | 828 | 828 | 38,000 | 828 |
| 1996-02-14 | 821 | 830 | 821 | 828 | 15,000 | 828 |
| 1996-02-13 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 1996-02-09 | 830 | 830 | 827 | 830 | 56,000 | 830 |
| 1996-02-08 | 825 | 831 | 825 | 830 | 29,000 | 830 |
| 1996-02-07 | 829 | 830 | 829 | 829 | 15,000 | 829 |
| 1996-02-06 | 820 | 830 | 815 | 830 | 43,000 | 830 |
| 1996-02-05 | 830 | 830 | 825 | 825 | 46,000 | 825 |
| 1996-02-02 | 825 | 830 | 820 | 830 | 19,000 | 830 |
| 1996-02-01 | 820 | 820 | 815 | 820 | 19,000 | 820 |
| 1996-01-31 | 820 | 820 | 810 | 820 | 17,000 | 820 |
| 1996-01-30 | 810 | 811 | 801 | 811 | 61,000 | 811 |
| 1996-01-29 | 820 | 820 | 810 | 811 | 3,000 | 811 |
| 1996-01-26 | 820 | 820 | 810 | 820 | 18,000 | 820 |
| 1996-01-25 | 822 | 828 | 822 | 828 | 3,000 | 828 |
| 1996-01-24 | 820 | 822 | 820 | 822 | 13,000 | 822 |
| 1996-01-23 | 835 | 835 | 825 | 830 | 15,000 | 830 |
| 1996-01-22 | 850 | 850 | 830 | 835 | 51,000 | 835 |
| 1996-01-19 | 835 | 845 | 835 | 845 | 29,000 | 845 |
| 1996-01-18 | 840 | 840 | 832 | 835 | 28,000 | 835 |
| 1996-01-17 | 850 | 850 | 840 | 840 | 18,000 | 840 |
| 1996-01-16 | 859 | 859 | 844 | 844 | 5,000 | 844 |
| 1996-01-12 | 851 | 859 | 851 | 859 | 15,000 | 859 |
| 1996-01-11 | 850 | 851 | 850 | 851 | 27,000 | 851 |
| 1996-01-10 | 855 | 855 | 850 | 850 | 2,000 | 850 |
| 1996-01-09 | 857 | 860 | 840 | 840 | 14,000 | 840 |
| 1996-01-08 | 870 | 870 | 860 | 860 | 45,000 | 860 |
| 1996-01-05 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1996-01-04 | 870 | 870 | 860 | 860 | 20,000 | 860 |
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
