8381 (株)山陰合同銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 780 | 780 | 780 | 780 | 14,000 | 780 |
| 1997-12-29 | 750 | 750 | 740 | 750 | 4,000 | 750 |
| 1997-12-26 | 779 | 780 | 775 | 780 | 31,000 | 780 |
| 1997-12-25 | 750 | 780 | 750 | 780 | 19,000 | 780 |
| 1997-12-24 | 740 | 750 | 735 | 750 | 27,000 | 750 |
| 1997-12-22 | 776 | 776 | 750 | 750 | 68,000 | 750 |
| 1997-12-19 | 810 | 810 | 795 | 801 | 31,000 | 801 |
| 1997-12-18 | 810 | 815 | 810 | 815 | 55,000 | 815 |
| 1997-12-17 | 820 | 820 | 805 | 810 | 69,000 | 810 |
| 1997-12-16 | 820 | 820 | 801 | 820 | 23,000 | 820 |
| 1997-12-15 | 800 | 801 | 795 | 801 | 91,000 | 801 |
| 1997-12-12 | 810 | 810 | 797 | 800 | 292,000 | 800 |
| 1997-12-11 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1997-12-10 | 830 | 830 | 821 | 821 | 11,000 | 821 |
| 1997-12-09 | 850 | 852 | 840 | 840 | 32,000 | 840 |
| 1997-12-08 | 827 | 837 | 827 | 830 | 31,000 | 830 |
| 1997-12-05 | 820 | 827 | 820 | 827 | 11,000 | 827 |
| 1997-12-03 | 832 | 835 | 832 | 835 | 13,000 | 835 |
| 1997-12-02 | 850 | 853 | 847 | 852 | 31,000 | 852 |
| 1997-12-01 | 839 | 850 | 839 | 850 | 5,000 | 850 |
| 1997-11-28 | 850 | 867 | 838 | 838 | 115,000 | 838 |
| 1997-11-27 | 796 | 818 | 796 | 818 | 32,000 | 818 |
| 1997-11-26 | 804 | 818 | 801 | 809 | 54,000 | 809 |
| 1997-11-25 | 834 | 834 | 795 | 795 | 61,000 | 795 |
| 1997-11-21 | 851 | 861 | 851 | 854 | 100,000 | 854 |
| 1997-11-20 | 846 | 852 | 846 | 852 | 65,000 | 852 |
| 1997-11-19 | 860 | 860 | 856 | 856 | 78,000 | 856 |
| 1997-11-18 | 875 | 881 | 865 | 870 | 24,000 | 870 |
| 1997-11-17 | 872 | 890 | 860 | 865 | 78,000 | 865 |
| 1997-11-14 | 863 | 864 | 862 | 862 | 15,000 | 862 |
| 1997-11-13 | 880 | 880 | 862 | 862 | 113,000 | 862 |
| 1997-11-12 | 860 | 880 | 860 | 870 | 32,000 | 870 |
| 1997-11-11 | 856 | 860 | 856 | 860 | 8,000 | 860 |
| 1997-11-10 | 862 | 880 | 856 | 856 | 12,000 | 856 |
| 1997-11-07 | 880 | 880 | 851 | 852 | 41,000 | 852 |
| 1997-11-06 | 875 | 885 | 875 | 875 | 14,000 | 875 |
| 1997-11-05 | 880 | 885 | 880 | 885 | 10,000 | 885 |
| 1997-11-04 | 880 | 880 | 879 | 879 | 13,000 | 879 |
| 1997-10-31 | 861 | 880 | 861 | 879 | 19,000 | 879 |
| 1997-10-30 | 863 | 864 | 860 | 860 | 59,000 | 860 |
| 1997-10-29 | 873 | 873 | 873 | 873 | 16,000 | 873 |
| 1997-10-28 | 880 | 885 | 871 | 871 | 29,000 | 871 |
| 1997-10-27 | 880 | 885 | 880 | 885 | 6,000 | 885 |
| 1997-10-24 | 871 | 880 | 870 | 880 | 54,000 | 880 |
| 1997-10-23 | 872 | 872 | 871 | 871 | 35,000 | 871 |
| 1997-10-22 | 873 | 873 | 873 | 873 | 29,000 | 873 |
| 1997-10-21 | 870 | 890 | 870 | 871 | 68,000 | 871 |
| 1997-10-20 | 877 | 877 | 872 | 872 | 5,000 | 872 |
| 1997-10-17 | 899 | 900 | 877 | 877 | 62,000 | 877 |
| 1997-10-16 | 895 | 900 | 895 | 900 | 15,000 | 900 |
| 1997-10-15 | 921 | 921 | 895 | 896 | 41,000 | 896 |
| 1997-10-14 | 916 | 921 | 910 | 920 | 39,000 | 920 |
| 1997-10-13 | 916 | 920 | 916 | 916 | 15,000 | 916 |
| 1997-10-09 | 921 | 922 | 921 | 922 | 11,000 | 922 |
| 1997-10-08 | 925 | 925 | 920 | 921 | 4,000 | 921 |
| 1997-10-07 | 920 | 925 | 920 | 925 | 19,000 | 925 |
| 1997-10-06 | 952 | 952 | 920 | 930 | 90,000 | 930 |
| 1997-10-03 | 941 | 945 | 940 | 942 | 35,000 | 942 |
| 1997-10-02 | 968 | 970 | 951 | 951 | 59,000 | 951 |
| 1997-10-01 | 977 | 977 | 970 | 971 | 43,000 | 971 |
| 1997-09-30 | 988 | 990 | 988 | 988 | 38,000 | 988 |
| 1997-09-29 | 990 | 990 | 981 | 987 | 86,000 | 987 |
| 1997-09-26 | 987 | 988 | 985 | 985 | 54,000 | 985 |
| 1997-09-25 | 983 | 990 | 975 | 986 | 136,000 | 986 |
| 1997-09-24 | 979 | 985 | 978 | 985 | 32,000 | 985 |
| 1997-09-22 | 978 | 978 | 978 | 978 | 36,000 | 978 |
| 1997-09-19 | 976 | 980 | 975 | 978 | 41,000 | 978 |
| 1997-09-18 | 981 | 981 | 975 | 980 | 46,000 | 980 |
| 1997-09-17 | 995 | 995 | 981 | 981 | 35,000 | 981 |
| 1997-09-16 | 983 | 983 | 982 | 982 | 18,000 | 982 |
| 1997-09-12 | 985 | 1,010 | 980 | 982 | 307,000 | 982 |
| 1997-09-11 | 981 | 993 | 981 | 982 | 37,000 | 982 |
| 1997-09-10 | 988 | 991 | 985 | 985 | 21,000 | 985 |
| 1997-09-09 | 989 | 990 | 985 | 988 | 33,000 | 988 |
| 1997-09-08 | 981 | 985 | 981 | 985 | 56,000 | 985 |
| 1997-09-05 | 990 | 990 | 985 | 985 | 26,000 | 985 |
| 1997-09-04 | 986 | 991 | 986 | 990 | 16,000 | 990 |
| 1997-09-03 | 995 | 996 | 990 | 990 | 185,000 | 990 |
| 1997-09-02 | 995 | 1,000 | 995 | 1,000 | 46,000 | 1,000 |
| 1997-09-01 | 1,000 | 1,000 | 995 | 995 | 53,000 | 995 |
| 1997-08-29 | 1,010 | 1,010 | 1,000 | 1,010 | 67,000 | 1,010 |
| 1997-08-28 | 1,020 | 1,020 | 1,020 | 1,020 | 31,000 | 1,020 |
| 1997-08-27 | 1,020 | 1,030 | 1,020 | 1,020 | 36,000 | 1,020 |
| 1997-08-26 | 1,010 | 1,030 | 1,000 | 1,030 | 79,000 | 1,030 |
| 1997-08-25 | 984 | 1,020 | 984 | 1,000 | 106,000 | 1,000 |
| 1997-08-22 | 991 | 991 | 984 | 984 | 14,000 | 984 |
| 1997-08-21 | 1,000 | 1,000 | 992 | 992 | 41,000 | 992 |
| 1997-08-20 | 990 | 995 | 981 | 982 | 66,000 | 982 |
| 1997-08-19 | 990 | 990 | 980 | 980 | 69,000 | 980 |
| 1997-08-18 | 980 | 986 | 975 | 986 | 36,000 | 986 |
| 1997-08-15 | 970 | 980 | 970 | 980 | 28,000 | 980 |
| 1997-08-14 | 970 | 975 | 969 | 970 | 50,000 | 970 |
| 1997-08-13 | 975 | 975 | 970 | 970 | 64,000 | 970 |
| 1997-08-12 | 974 | 975 | 970 | 970 | 111,000 | 970 |
| 1997-08-11 | 979 | 984 | 975 | 975 | 17,000 | 975 |
| 1997-08-08 | 975 | 980 | 971 | 980 | 12,000 | 980 |
| 1997-08-07 | 975 | 975 | 975 | 975 | 5,000 | 975 |
| 1997-08-06 | 966 | 980 | 966 | 973 | 16,000 | 973 |
| 1997-08-05 | 965 | 970 | 965 | 967 | 14,000 | 967 |
| 1997-08-04 | 977 | 977 | 964 | 966 | 60,000 | 966 |
| 1997-08-01 | 979 | 979 | 965 | 965 | 44,000 | 965 |
| 1997-07-31 | 991 | 991 | 987 | 989 | 96,000 | 989 |
| 1997-07-30 | 999 | 999 | 991 | 991 | 33,000 | 991 |
| 1997-07-29 | 994 | 1,000 | 991 | 999 | 62,000 | 999 |
| 1997-07-28 | 977 | 991 | 977 | 991 | 55,000 | 991 |
| 1997-07-25 | 975 | 976 | 971 | 976 | 42,000 | 976 |
| 1997-07-24 | 967 | 975 | 967 | 975 | 95,000 | 975 |
| 1997-07-23 | 966 | 967 | 960 | 965 | 25,000 | 965 |
| 1997-07-22 | 965 | 965 | 963 | 965 | 55,000 | 965 |
| 1997-07-18 | 960 | 963 | 960 | 963 | 17,000 | 963 |
| 1997-07-17 | 951 | 963 | 950 | 950 | 62,000 | 950 |
| 1997-07-16 | 950 | 950 | 947 | 948 | 110,000 | 948 |
| 1997-07-15 | 950 | 951 | 950 | 951 | 20,000 | 951 |
| 1997-07-14 | 960 | 960 | 951 | 951 | 27,000 | 951 |
| 1997-07-11 | 950 | 960 | 950 | 950 | 42,000 | 950 |
| 1997-07-10 | 933 | 950 | 933 | 950 | 266,000 | 950 |
| 1997-07-09 | 941 | 941 | 932 | 932 | 56,000 | 932 |
| 1997-07-08 | 940 | 940 | 940 | 940 | 14,000 | 940 |
| 1997-07-07 | 931 | 955 | 931 | 935 | 63,000 | 935 |
| 1997-07-04 | 931 | 931 | 920 | 930 | 31,000 | 930 |
| 1997-07-03 | 939 | 939 | 932 | 932 | 11,000 | 932 |
| 1997-07-02 | 941 | 941 | 925 | 940 | 18,000 | 940 |
| 1997-07-01 | 949 | 949 | 931 | 931 | 36,000 | 931 |
| 1997-06-30 | 952 | 952 | 945 | 949 | 82,000 | 949 |
| 1997-06-27 | 943 | 960 | 941 | 960 | 626,000 | 960 |
| 1997-06-26 | 934 | 943 | 934 | 934 | 52,000 | 934 |
| 1997-06-25 | 932 | 932 | 926 | 932 | 43,000 | 932 |
| 1997-06-24 | 933 | 933 | 932 | 933 | 61,000 | 933 |
| 1997-06-23 | 936 | 936 | 933 | 933 | 112,000 | 933 |
| 1997-06-20 | 940 | 940 | 935 | 936 | 68,000 | 936 |
| 1997-06-19 | 921 | 941 | 921 | 936 | 83,000 | 936 |
| 1997-06-18 | 920 | 924 | 918 | 920 | 179,000 | 920 |
| 1997-06-17 | 920 | 934 | 920 | 920 | 137,000 | 920 |
| 1997-06-16 | 930 | 930 | 920 | 920 | 19,000 | 920 |
| 1997-06-13 | 935 | 939 | 916 | 920 | 169,000 | 920 |
| 1997-06-12 | 906 | 915 | 906 | 915 | 101,000 | 915 |
| 1997-06-11 | 906 | 910 | 906 | 906 | 88,000 | 906 |
| 1997-06-10 | 900 | 906 | 900 | 906 | 58,000 | 906 |
| 1997-06-09 | 900 | 900 | 891 | 900 | 67,000 | 900 |
| 1997-06-06 | 892 | 892 | 880 | 890 | 148,000 | 890 |
| 1997-06-05 | 883 | 891 | 883 | 889 | 44,000 | 889 |
| 1997-06-04 | 882 | 889 | 882 | 883 | 24,000 | 883 |
| 1997-06-03 | 880 | 890 | 870 | 880 | 106,000 | 880 |
| 1997-06-02 | 867 | 870 | 867 | 870 | 9,000 | 870 |
| 1997-05-30 | 867 | 870 | 858 | 867 | 242,000 | 867 |
| 1997-05-29 | 864 | 870 | 857 | 857 | 45,000 | 857 |
| 1997-05-28 | 856 | 864 | 855 | 864 | 53,000 | 864 |
| 1997-05-27 | 853 | 854 | 853 | 854 | 12,000 | 854 |
| 1997-05-26 | 854 | 866 | 852 | 852 | 175,000 | 852 |
| 1997-05-23 | 853 | 853 | 852 | 852 | 71,000 | 852 |
| 1997-05-22 | 849 | 854 | 849 | 853 | 40,000 | 853 |
| 1997-05-21 | 852 | 852 | 848 | 848 | 27,000 | 848 |
| 1997-05-20 | 852 | 852 | 851 | 851 | 25,000 | 851 |
| 1997-05-19 | 841 | 855 | 841 | 852 | 181,000 | 852 |
| 1997-05-16 | 844 | 853 | 844 | 848 | 125,000 | 848 |
| 1997-05-15 | 849 | 850 | 837 | 837 | 93,000 | 837 |
| 1997-05-14 | 852 | 852 | 846 | 849 | 29,000 | 849 |
| 1997-05-13 | 853 | 853 | 843 | 853 | 32,000 | 853 |
| 1997-05-12 | 840 | 850 | 833 | 833 | 67,000 | 833 |
| 1997-05-09 | 834 | 840 | 834 | 840 | 4,000 | 840 |
| 1997-05-08 | 839 | 839 | 833 | 833 | 15,000 | 833 |
| 1997-05-07 | 839 | 839 | 839 | 839 | 7,000 | 839 |
| 1997-05-06 | 845 | 850 | 837 | 839 | 59,000 | 839 |
| 1997-05-02 | 837 | 837 | 837 | 837 | 5,000 | 837 |
| 1997-05-01 | 840 | 840 | 837 | 837 | 41,000 | 837 |
| 1997-04-30 | 840 | 850 | 837 | 837 | 119,000 | 837 |
| 1997-04-28 | 835 | 835 | 831 | 831 | 13,000 | 831 |
| 1997-04-25 | 831 | 835 | 831 | 835 | 55,000 | 835 |
| 1997-04-24 | 832 | 832 | 831 | 831 | 42,000 | 831 |
| 1997-04-23 | 835 | 840 | 835 | 835 | 121,000 | 835 |
| 1997-04-22 | 821 | 830 | 821 | 830 | 225,000 | 830 |
| 1997-04-21 | 826 | 826 | 820 | 820 | 155,000 | 820 |
| 1997-04-18 | 831 | 831 | 816 | 820 | 89,000 | 820 |
| 1997-04-17 | 824 | 831 | 824 | 831 | 22,000 | 831 |
| 1997-04-16 | 824 | 824 | 820 | 823 | 93,000 | 823 |
| 1997-04-15 | 840 | 840 | 823 | 823 | 56,000 | 823 |
| 1997-04-14 | 824 | 830 | 824 | 830 | 88,000 | 830 |
| 1997-04-11 | 820 | 830 | 820 | 830 | 29,000 | 830 |
| 1997-04-10 | 823 | 823 | 820 | 820 | 22,000 | 820 |
| 1997-04-09 | 839 | 839 | 823 | 823 | 22,000 | 823 |
| 1997-04-08 | 840 | 840 | 830 | 840 | 57,000 | 840 |
| 1997-04-07 | 830 | 830 | 830 | 830 | 20,000 | 830 |
| 1997-04-04 | 830 | 840 | 830 | 830 | 32,000 | 830 |
| 1997-04-03 | 830 | 839 | 830 | 830 | 23,000 | 830 |
| 1997-04-02 | 830 | 830 | 825 | 830 | 143,000 | 830 |
| 1997-04-01 | 832 | 832 | 815 | 825 | 50,000 | 825 |
| 1997-03-31 | 848 | 848 | 840 | 840 | 19,000 | 840 |
| 1997-03-28 | 824 | 840 | 823 | 840 | 11,000 | 840 |
| 1997-03-27 | 848 | 850 | 823 | 824 | 91,000 | 824 |
| 1997-03-26 | 845 | 845 | 839 | 845 | 13,000 | 845 |
| 1997-03-25 | 830 | 840 | 830 | 839 | 39,000 | 839 |
| 1997-03-24 | 850 | 850 | 820 | 820 | 39,000 | 820 |
| 1997-03-21 | 845 | 850 | 845 | 850 | 48,000 | 850 |
| 1997-03-19 | 848 | 848 | 845 | 845 | 5,000 | 845 |
| 1997-03-18 | 848 | 848 | 845 | 848 | 57,000 | 848 |
| 1997-03-17 | 847 | 848 | 841 | 845 | 31,000 | 845 |
| 1997-03-14 | 850 | 850 | 835 | 841 | 104,000 | 841 |
| 1997-03-13 | 845 | 845 | 841 | 841 | 34,000 | 841 |
| 1997-03-12 | 841 | 848 | 841 | 848 | 35,000 | 848 |
| 1997-03-11 | 839 | 844 | 835 | 841 | 49,000 | 841 |
| 1997-03-10 | 840 | 845 | 835 | 845 | 25,000 | 845 |
| 1997-03-07 | 841 | 845 | 834 | 835 | 13,000 | 835 |
| 1997-03-06 | 858 | 858 | 841 | 841 | 159,000 | 841 |
| 1997-03-05 | 846 | 846 | 841 | 841 | 46,000 | 841 |
| 1997-03-04 | 847 | 847 | 838 | 847 | 29,000 | 847 |
| 1997-03-03 | 836 | 840 | 836 | 838 | 30,000 | 838 |
| 1997-02-28 | 836 | 846 | 836 | 836 | 41,000 | 836 |
| 1997-02-27 | 836 | 836 | 836 | 836 | 7,000 | 836 |
| 1997-02-26 | 846 | 849 | 836 | 836 | 33,000 | 836 |
| 1997-02-25 | 841 | 847 | 841 | 843 | 28,000 | 843 |
| 1997-02-24 | 837 | 848 | 837 | 848 | 12,000 | 848 |
| 1997-02-21 | 837 | 848 | 835 | 835 | 37,000 | 835 |
| 1997-02-20 | 835 | 840 | 835 | 839 | 31,000 | 839 |
| 1997-02-19 | 841 | 841 | 818 | 825 | 242,000 | 825 |
| 1997-02-18 | 840 | 840 | 838 | 838 | 5,000 | 838 |
| 1997-02-17 | 849 | 849 | 840 | 840 | 10,000 | 840 |
| 1997-02-14 | 842 | 842 | 836 | 836 | 39,000 | 836 |
| 1997-02-13 | 850 | 860 | 842 | 842 | 92,000 | 842 |
| 1997-02-12 | 840 | 849 | 840 | 849 | 24,000 | 849 |
| 1997-02-10 | 840 | 855 | 840 | 840 | 25,000 | 840 |
| 1997-02-07 | 836 | 850 | 836 | 840 | 7,000 | 840 |
| 1997-02-06 | 835 | 850 | 835 | 836 | 8,000 | 836 |
| 1997-02-05 | 844 | 844 | 835 | 835 | 40,000 | 835 |
| 1997-02-04 | 870 | 873 | 850 | 850 | 41,000 | 850 |
| 1997-02-03 | 859 | 870 | 853 | 870 | 13,000 | 870 |
| 1997-01-31 | 848 | 870 | 848 | 860 | 49,000 | 860 |
| 1997-01-30 | 856 | 856 | 845 | 846 | 55,000 | 846 |
| 1997-01-29 | 840 | 855 | 835 | 846 | 110,000 | 846 |
| 1997-01-28 | 845 | 850 | 831 | 846 | 154,000 | 846 |
| 1997-01-27 | 838 | 838 | 824 | 826 | 71,000 | 826 |
| 1997-01-24 | 835 | 839 | 817 | 831 | 40,000 | 831 |
| 1997-01-23 | 839 | 840 | 833 | 839 | 48,000 | 839 |
| 1997-01-22 | 816 | 840 | 816 | 840 | 22,000 | 840 |
| 1997-01-21 | 833 | 833 | 816 | 816 | 15,000 | 816 |
| 1997-01-20 | 850 | 850 | 823 | 833 | 51,000 | 833 |
| 1997-01-17 | 829 | 840 | 829 | 840 | 44,000 | 840 |
| 1997-01-16 | 823 | 840 | 823 | 835 | 22,000 | 835 |
| 1997-01-14 | 830 | 830 | 803 | 813 | 22,000 | 813 |
| 1997-01-13 | 795 | 820 | 781 | 820 | 25,000 | 820 |
| 1997-01-10 | 826 | 826 | 801 | 801 | 45,000 | 801 |
| 1997-01-09 | 850 | 850 | 833 | 833 | 23,000 | 833 |
| 1997-01-08 | 853 | 853 | 830 | 840 | 116,000 | 840 |
| 1997-01-07 | 861 | 861 | 854 | 854 | 70,000 | 854 |
| 1997-01-06 | 850 | 860 | 850 | 860 | 27,000 | 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
