8381 (株)山陰合同銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 640 | 642 | 640 | 642 | 8,000 | 642 |
| 1999-12-29 | 645 | 646 | 639 | 640 | 60,000 | 640 |
| 1999-12-28 | 655 | 655 | 648 | 648 | 24,000 | 648 |
| 1999-12-27 | 650 | 656 | 635 | 655 | 46,000 | 655 |
| 1999-12-24 | 670 | 670 | 651 | 651 | 15,000 | 651 |
| 1999-12-22 | 687 | 687 | 680 | 680 | 18,000 | 680 |
| 1999-12-21 | 673 | 679 | 650 | 677 | 77,000 | 677 |
| 1999-12-20 | 696 | 696 | 661 | 666 | 52,000 | 666 |
| 1999-12-17 | 676 | 686 | 676 | 680 | 60,000 | 680 |
| 1999-12-16 | 691 | 693 | 660 | 680 | 39,000 | 680 |
| 1999-12-15 | 702 | 702 | 685 | 685 | 28,000 | 685 |
| 1999-12-14 | 706 | 706 | 696 | 696 | 58,000 | 696 |
| 1999-12-13 | 730 | 730 | 706 | 706 | 64,000 | 706 |
| 1999-12-10 | 712 | 726 | 712 | 722 | 146,000 | 722 |
| 1999-12-09 | 720 | 726 | 715 | 726 | 121,000 | 726 |
| 1999-12-08 | 730 | 734 | 725 | 725 | 123,000 | 725 |
| 1999-12-07 | 727 | 740 | 726 | 730 | 74,000 | 730 |
| 1999-12-06 | 720 | 730 | 720 | 720 | 50,000 | 720 |
| 1999-12-03 | 733 | 745 | 730 | 730 | 52,000 | 730 |
| 1999-12-02 | 771 | 771 | 747 | 750 | 67,000 | 750 |
| 1999-12-01 | 738 | 739 | 730 | 739 | 62,000 | 739 |
| 1999-11-30 | 775 | 775 | 755 | 755 | 27,000 | 755 |
| 1999-11-29 | 720 | 775 | 720 | 775 | 9,000 | 775 |
| 1999-11-26 | 735 | 740 | 720 | 720 | 38,000 | 720 |
| 1999-11-25 | 741 | 741 | 735 | 735 | 11,000 | 735 |
| 1999-11-24 | 755 | 780 | 740 | 780 | 57,000 | 780 |
| 1999-11-22 | 761 | 765 | 740 | 745 | 141,000 | 745 |
| 1999-11-19 | 753 | 771 | 753 | 765 | 50,000 | 765 |
| 1999-11-18 | 793 | 793 | 750 | 763 | 56,000 | 763 |
| 1999-11-17 | 734 | 764 | 734 | 763 | 62,000 | 763 |
| 1999-11-16 | 744 | 744 | 731 | 744 | 43,000 | 744 |
| 1999-11-15 | 755 | 760 | 755 | 760 | 13,000 | 760 |
| 1999-11-12 | 752 | 761 | 750 | 755 | 30,000 | 755 |
| 1999-11-11 | 781 | 800 | 770 | 770 | 70,000 | 770 |
| 1999-11-10 | 805 | 819 | 786 | 796 | 52,000 | 796 |
| 1999-11-09 | 770 | 830 | 770 | 815 | 50,000 | 815 |
| 1999-11-08 | 798 | 798 | 778 | 791 | 16,000 | 791 |
| 1999-11-05 | 823 | 823 | 809 | 815 | 58,000 | 815 |
| 1999-11-04 | 803 | 820 | 802 | 803 | 27,000 | 803 |
| 1999-11-02 | 820 | 820 | 800 | 820 | 87,000 | 820 |
| 1999-11-01 | 829 | 829 | 811 | 813 | 29,000 | 813 |
| 1999-10-29 | 800 | 820 | 790 | 820 | 68,000 | 820 |
| 1999-10-28 | 791 | 791 | 784 | 790 | 51,000 | 790 |
| 1999-10-27 | 796 | 796 | 790 | 791 | 31,000 | 791 |
| 1999-10-26 | 798 | 800 | 796 | 796 | 128,000 | 796 |
| 1999-10-25 | 797 | 810 | 790 | 810 | 61,000 | 810 |
| 1999-10-22 | 798 | 798 | 787 | 792 | 47,000 | 792 |
| 1999-10-21 | 810 | 811 | 780 | 780 | 77,000 | 780 |
| 1999-10-20 | 797 | 800 | 795 | 800 | 25,000 | 800 |
| 1999-10-19 | 799 | 799 | 790 | 797 | 86,000 | 797 |
| 1999-10-18 | 795 | 795 | 780 | 788 | 120,000 | 788 |
| 1999-10-15 | 796 | 799 | 791 | 795 | 50,000 | 795 |
| 1999-10-14 | 799 | 800 | 792 | 796 | 223,000 | 796 |
| 1999-10-13 | 800 | 807 | 794 | 802 | 80,000 | 802 |
| 1999-10-12 | 789 | 791 | 785 | 791 | 69,000 | 791 |
| 1999-10-08 | 781 | 781 | 777 | 779 | 32,000 | 779 |
| 1999-10-07 | 780 | 782 | 780 | 781 | 13,000 | 781 |
| 1999-10-06 | 790 | 790 | 782 | 782 | 12,000 | 782 |
| 1999-10-05 | 800 | 800 | 790 | 790 | 52,000 | 790 |
| 1999-10-04 | 824 | 824 | 806 | 806 | 166,000 | 806 |
| 1999-10-01 | 830 | 830 | 815 | 823 | 147,000 | 823 |
| 1999-09-30 | 820 | 840 | 820 | 837 | 103,000 | 837 |
| 1999-09-29 | 828 | 828 | 805 | 806 | 31,000 | 806 |
| 1999-09-28 | 832 | 834 | 828 | 828 | 17,000 | 828 |
| 1999-09-27 | 826 | 826 | 812 | 822 | 39,000 | 822 |
| 1999-09-24 | 834 | 834 | 808 | 818 | 136,000 | 818 |
| 1999-09-22 | 834 | 835 | 820 | 835 | 112,000 | 835 |
| 1999-09-21 | 834 | 835 | 830 | 835 | 89,000 | 835 |
| 1999-09-20 | 880 | 880 | 840 | 840 | 72,000 | 840 |
| 1999-09-17 | 860 | 899 | 860 | 899 | 111,000 | 899 |
| 1999-09-16 | 861 | 880 | 860 | 870 | 75,000 | 870 |
| 1999-09-14 | 842 | 861 | 832 | 860 | 86,000 | 860 |
| 1999-09-13 | 819 | 831 | 814 | 831 | 100,000 | 831 |
| 1999-09-10 | 817 | 817 | 810 | 814 | 217,000 | 814 |
| 1999-09-09 | 795 | 800 | 795 | 797 | 16,000 | 797 |
| 1999-09-08 | 792 | 802 | 782 | 795 | 63,000 | 795 |
| 1999-09-07 | 770 | 800 | 770 | 792 | 41,000 | 792 |
| 1999-09-06 | 799 | 799 | 771 | 777 | 14,000 | 777 |
| 1999-09-03 | 815 | 815 | 800 | 802 | 70,000 | 802 |
| 1999-09-02 | 818 | 818 | 780 | 815 | 144,000 | 815 |
| 1999-09-01 | 749 | 779 | 749 | 778 | 156,000 | 778 |
| 1999-08-31 | 741 | 749 | 725 | 749 | 41,000 | 749 |
| 1999-08-30 | 747 | 747 | 746 | 746 | 24,000 | 746 |
| 1999-08-27 | 733 | 751 | 725 | 741 | 110,000 | 741 |
| 1999-08-26 | 731 | 733 | 728 | 729 | 48,000 | 729 |
| 1999-08-25 | 710 | 734 | 710 | 731 | 51,000 | 731 |
| 1999-08-24 | 733 | 735 | 720 | 720 | 61,000 | 720 |
| 1999-08-23 | 705 | 730 | 705 | 730 | 12,000 | 730 |
| 1999-08-20 | 705 | 728 | 705 | 706 | 40,000 | 706 |
| 1999-08-19 | 715 | 719 | 711 | 713 | 43,000 | 713 |
| 1999-08-18 | 732 | 732 | 720 | 720 | 34,000 | 720 |
| 1999-08-17 | 720 | 720 | 706 | 708 | 80,000 | 708 |
| 1999-08-16 | 726 | 726 | 710 | 720 | 25,000 | 720 |
| 1999-08-13 | 720 | 722 | 715 | 721 | 76,000 | 721 |
| 1999-08-12 | 730 | 730 | 724 | 728 | 54,000 | 728 |
| 1999-08-11 | 728 | 730 | 725 | 730 | 17,000 | 730 |
| 1999-08-10 | 719 | 729 | 719 | 729 | 13,000 | 729 |
| 1999-08-09 | 717 | 717 | 715 | 717 | 29,000 | 717 |
| 1999-08-06 | 716 | 718 | 716 | 717 | 17,000 | 717 |
| 1999-08-05 | 725 | 726 | 715 | 715 | 24,000 | 715 |
| 1999-08-04 | 715 | 720 | 715 | 715 | 30,000 | 715 |
| 1999-08-03 | 715 | 715 | 710 | 715 | 32,000 | 715 |
| 1999-08-02 | 700 | 715 | 700 | 715 | 15,000 | 715 |
| 1999-07-30 | 720 | 730 | 714 | 729 | 24,000 | 729 |
| 1999-07-29 | 700 | 703 | 700 | 701 | 15,000 | 701 |
| 1999-07-28 | 718 | 718 | 708 | 710 | 56,000 | 710 |
| 1999-07-27 | 710 | 719 | 710 | 719 | 12,000 | 719 |
| 1999-07-26 | 703 | 710 | 703 | 710 | 4,000 | 710 |
| 1999-07-23 | 710 | 712 | 700 | 700 | 60,000 | 700 |
| 1999-07-22 | 732 | 732 | 712 | 712 | 34,000 | 712 |
| 1999-07-21 | 735 | 735 | 715 | 717 | 44,000 | 717 |
| 1999-07-19 | 720 | 720 | 715 | 715 | 16,000 | 715 |
| 1999-07-16 | 716 | 719 | 713 | 717 | 49,000 | 717 |
| 1999-07-15 | 733 | 733 | 725 | 729 | 39,000 | 729 |
| 1999-07-14 | 729 | 731 | 719 | 720 | 43,000 | 720 |
| 1999-07-13 | 730 | 730 | 722 | 722 | 30,000 | 722 |
| 1999-07-12 | 720 | 722 | 720 | 720 | 39,000 | 720 |
| 1999-07-09 | 710 | 713 | 710 | 712 | 27,000 | 712 |
| 1999-07-08 | 710 | 732 | 710 | 716 | 22,000 | 716 |
| 1999-07-07 | 719 | 729 | 719 | 729 | 10,000 | 729 |
| 1999-07-06 | 740 | 740 | 730 | 730 | 4,000 | 730 |
| 1999-07-05 | 718 | 740 | 718 | 739 | 35,000 | 739 |
| 1999-07-02 | 750 | 750 | 721 | 738 | 78,000 | 738 |
| 1999-07-01 | 705 | 718 | 705 | 715 | 27,000 | 715 |
| 1999-06-30 | 707 | 725 | 704 | 704 | 53,000 | 704 |
| 1999-06-29 | 710 | 712 | 705 | 705 | 20,000 | 705 |
| 1999-06-28 | 707 | 727 | 707 | 707 | 9,000 | 707 |
| 1999-06-25 | 710 | 711 | 706 | 706 | 17,000 | 706 |
| 1999-06-24 | 711 | 713 | 706 | 708 | 76,000 | 708 |
| 1999-06-23 | 710 | 711 | 710 | 711 | 15,000 | 711 |
| 1999-06-22 | 740 | 740 | 710 | 730 | 23,000 | 730 |
| 1999-06-21 | 730 | 740 | 730 | 730 | 12,000 | 730 |
| 1999-06-18 | 750 | 750 | 740 | 740 | 33,000 | 740 |
| 1999-06-17 | 736 | 736 | 715 | 720 | 78,000 | 720 |
| 1999-06-16 | 747 | 747 | 730 | 740 | 15,000 | 740 |
| 1999-06-15 | 750 | 750 | 726 | 727 | 16,000 | 727 |
| 1999-06-14 | 740 | 750 | 740 | 750 | 14,000 | 750 |
| 1999-06-11 | 800 | 800 | 754 | 754 | 130,000 | 754 |
| 1999-06-10 | 744 | 759 | 744 | 753 | 109,000 | 753 |
| 1999-06-09 | 730 | 744 | 730 | 744 | 15,000 | 744 |
| 1999-06-08 | 731 | 735 | 730 | 730 | 93,000 | 730 |
| 1999-06-07 | 720 | 744 | 720 | 739 | 28,000 | 739 |
| 1999-06-04 | 725 | 725 | 720 | 720 | 4,000 | 720 |
| 1999-06-03 | 745 | 748 | 732 | 732 | 30,000 | 732 |
| 1999-06-02 | 750 | 750 | 742 | 749 | 79,000 | 749 |
| 1999-06-01 | 728 | 730 | 720 | 727 | 87,000 | 727 |
| 1999-05-31 | 715 | 725 | 715 | 720 | 40,000 | 720 |
| 1999-05-28 | 698 | 698 | 698 | 698 | 7,000 | 698 |
| 1999-05-27 | 709 | 710 | 697 | 697 | 27,000 | 697 |
| 1999-05-26 | 719 | 719 | 710 | 713 | 22,000 | 713 |
| 1999-05-25 | 700 | 710 | 700 | 710 | 10,000 | 710 |
| 1999-05-24 | 710 | 710 | 702 | 702 | 27,000 | 702 |
| 1999-05-21 | 702 | 703 | 700 | 702 | 14,000 | 702 |
| 1999-05-20 | 703 | 704 | 703 | 703 | 50,000 | 703 |
| 1999-05-19 | 714 | 714 | 702 | 703 | 19,000 | 703 |
| 1999-05-18 | 710 | 710 | 708 | 710 | 61,000 | 710 |
| 1999-05-17 | 707 | 710 | 707 | 710 | 58,000 | 710 |
| 1999-05-14 | 710 | 711 | 707 | 707 | 44,000 | 707 |
| 1999-05-13 | 708 | 709 | 707 | 707 | 9,000 | 707 |
| 1999-05-12 | 723 | 723 | 707 | 707 | 6,000 | 707 |
| 1999-05-11 | 722 | 725 | 722 | 722 | 45,000 | 722 |
| 1999-05-10 | 721 | 725 | 721 | 723 | 9,000 | 723 |
| 1999-05-07 | 749 | 750 | 721 | 725 | 93,000 | 725 |
| 1999-05-06 | 740 | 740 | 726 | 729 | 21,000 | 729 |
| 1999-04-30 | 720 | 726 | 720 | 724 | 42,000 | 724 |
| 1999-04-28 | 720 | 721 | 718 | 720 | 365,000 | 720 |
| 1999-04-27 | 738 | 738 | 727 | 727 | 8,000 | 727 |
| 1999-04-26 | 727 | 735 | 727 | 735 | 24,000 | 735 |
| 1999-04-23 | 737 | 737 | 727 | 736 | 25,000 | 736 |
| 1999-04-22 | 736 | 736 | 726 | 726 | 35,000 | 726 |
| 1999-04-21 | 726 | 727 | 726 | 726 | 39,000 | 726 |
| 1999-04-20 | 726 | 729 | 726 | 726 | 58,000 | 726 |
| 1999-04-19 | 722 | 738 | 721 | 726 | 39,000 | 726 |
| 1999-04-16 | 726 | 737 | 723 | 727 | 29,000 | 727 |
| 1999-04-15 | 722 | 723 | 721 | 722 | 106,000 | 722 |
| 1999-04-14 | 721 | 723 | 720 | 723 | 36,000 | 723 |
| 1999-04-13 | 740 | 740 | 720 | 721 | 75,000 | 721 |
| 1999-04-12 | 721 | 721 | 720 | 720 | 41,000 | 720 |
| 1999-04-09 | 721 | 747 | 720 | 721 | 74,000 | 721 |
| 1999-04-08 | 715 | 749 | 715 | 720 | 30,000 | 720 |
| 1999-04-07 | 703 | 725 | 703 | 715 | 18,000 | 715 |
| 1999-04-06 | 720 | 723 | 700 | 714 | 95,000 | 714 |
| 1999-04-05 | 731 | 732 | 723 | 723 | 15,000 | 723 |
| 1999-04-02 | 747 | 760 | 730 | 751 | 30,000 | 751 |
| 1999-04-01 | 761 | 761 | 737 | 737 | 145,000 | 737 |
| 1999-03-31 | 755 | 764 | 741 | 764 | 40,000 | 764 |
| 1999-03-30 | 757 | 760 | 715 | 715 | 15,000 | 715 |
| 1999-03-29 | 745 | 759 | 745 | 756 | 12,000 | 756 |
| 1999-03-26 | 746 | 746 | 745 | 745 | 13,000 | 745 |
| 1999-03-25 | 750 | 750 | 745 | 745 | 43,000 | 745 |
| 1999-03-24 | 750 | 760 | 746 | 750 | 76,000 | 750 |
| 1999-03-23 | 747 | 753 | 747 | 750 | 48,000 | 750 |
| 1999-03-19 | 746 | 770 | 746 | 766 | 139,000 | 766 |
| 1999-03-18 | 770 | 770 | 740 | 743 | 45,000 | 743 |
| 1999-03-17 | 754 | 765 | 740 | 765 | 30,000 | 765 |
| 1999-03-16 | 730 | 760 | 730 | 755 | 30,000 | 755 |
| 1999-03-15 | 711 | 740 | 707 | 740 | 51,000 | 740 |
| 1999-03-12 | 770 | 770 | 705 | 705 | 69,000 | 705 |
| 1999-03-11 | 750 | 750 | 739 | 749 | 21,000 | 749 |
| 1999-03-10 | 750 | 750 | 744 | 750 | 45,000 | 750 |
| 1999-03-09 | 741 | 751 | 740 | 750 | 32,000 | 750 |
| 1999-03-08 | 740 | 755 | 740 | 740 | 75,000 | 740 |
| 1999-03-05 | 708 | 740 | 708 | 740 | 82,000 | 740 |
| 1999-03-04 | 708 | 708 | 700 | 700 | 30,000 | 700 |
| 1999-03-03 | 683 | 692 | 681 | 692 | 15,000 | 692 |
| 1999-03-02 | 709 | 709 | 691 | 693 | 43,000 | 693 |
| 1999-03-01 | 697 | 699 | 690 | 690 | 44,000 | 690 |
| 1999-02-26 | 687 | 697 | 687 | 697 | 26,000 | 697 |
| 1999-02-25 | 708 | 708 | 690 | 697 | 15,000 | 697 |
| 1999-02-24 | 698 | 708 | 690 | 708 | 51,000 | 708 |
| 1999-02-23 | 705 | 705 | 697 | 697 | 13,000 | 697 |
| 1999-02-22 | 692 | 708 | 673 | 707 | 21,000 | 707 |
| 1999-02-19 | 690 | 709 | 680 | 709 | 48,000 | 709 |
| 1999-02-18 | 680 | 690 | 680 | 690 | 39,000 | 690 |
| 1999-02-17 | 700 | 700 | 699 | 700 | 19,000 | 700 |
| 1999-02-16 | 675 | 700 | 675 | 700 | 53,000 | 700 |
| 1999-02-15 | 675 | 677 | 672 | 673 | 22,000 | 673 |
| 1999-02-12 | 672 | 675 | 672 | 675 | 25,000 | 675 |
| 1999-02-10 | 676 | 678 | 671 | 672 | 20,000 | 672 |
| 1999-02-09 | 692 | 692 | 676 | 676 | 21,000 | 676 |
| 1999-02-08 | 691 | 692 | 675 | 692 | 6,000 | 692 |
| 1999-02-05 | 690 | 692 | 675 | 692 | 22,000 | 692 |
| 1999-02-04 | 684 | 695 | 684 | 692 | 34,000 | 692 |
| 1999-02-03 | 690 | 700 | 690 | 693 | 60,000 | 693 |
| 1999-02-02 | 708 | 708 | 700 | 700 | 30,000 | 700 |
| 1999-02-01 | 690 | 695 | 690 | 695 | 46,000 | 695 |
| 1999-01-29 | 699 | 713 | 693 | 693 | 41,000 | 693 |
| 1999-01-28 | 700 | 700 | 697 | 699 | 18,000 | 699 |
| 1999-01-27 | 685 | 700 | 685 | 700 | 27,000 | 700 |
| 1999-01-26 | 685 | 694 | 685 | 685 | 37,000 | 685 |
| 1999-01-25 | 685 | 689 | 684 | 684 | 36,000 | 684 |
| 1999-01-22 | 691 | 691 | 688 | 690 | 22,000 | 690 |
| 1999-01-21 | 671 | 691 | 671 | 691 | 44,000 | 691 |
| 1999-01-20 | 681 | 681 | 670 | 681 | 33,000 | 681 |
| 1999-01-19 | 681 | 684 | 679 | 681 | 49,000 | 681 |
| 1999-01-18 | 681 | 681 | 679 | 679 | 25,000 | 679 |
| 1999-01-14 | 681 | 684 | 678 | 681 | 80,000 | 681 |
| 1999-01-13 | 700 | 705 | 690 | 693 | 33,000 | 693 |
| 1999-01-12 | 700 | 705 | 700 | 700 | 24,000 | 700 |
| 1999-01-11 | 705 | 745 | 705 | 740 | 23,000 | 740 |
| 1999-01-08 | 705 | 705 | 700 | 700 | 17,000 | 700 |
| 1999-01-07 | 705 | 710 | 705 | 708 | 25,000 | 708 |
| 1999-01-06 | 700 | 705 | 681 | 705 | 33,000 | 705 |
| 1999-01-05 | 705 | 705 | 700 | 700 | 44,000 | 700 |
| 1999-01-04 | 752 | 752 | 700 | 700 | 19,000 | 700 |
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
