8381 (株)山陰合同銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 572 | 573 | 572 | 573 | 14,000 | 573 |
| 2000-12-28 | 555 | 573 | 555 | 573 | 31,000 | 573 |
| 2000-12-27 | 555 | 566 | 555 | 564 | 12,000 | 564 |
| 2000-12-26 | 568 | 575 | 562 | 562 | 40,000 | 562 |
| 2000-12-25 | 555 | 570 | 555 | 570 | 49,000 | 570 |
| 2000-12-22 | 570 | 570 | 560 | 565 | 107,000 | 565 |
| 2000-12-21 | 554 | 564 | 554 | 554 | 61,000 | 554 |
| 2000-12-20 | 560 | 566 | 557 | 565 | 83,000 | 565 |
| 2000-12-19 | 560 | 575 | 560 | 570 | 271,000 | 570 |
| 2000-12-18 | 545 | 555 | 540 | 555 | 160,000 | 555 |
| 2000-12-15 | 530 | 539 | 530 | 535 | 41,000 | 535 |
| 2000-12-14 | 537 | 541 | 530 | 530 | 66,000 | 530 |
| 2000-12-13 | 540 | 543 | 533 | 533 | 87,000 | 533 |
| 2000-12-12 | 543 | 543 | 542 | 543 | 85,000 | 543 |
| 2000-12-11 | 544 | 550 | 541 | 543 | 103,000 | 543 |
| 2000-12-08 | 529 | 545 | 529 | 545 | 149,000 | 545 |
| 2000-12-07 | 511 | 529 | 511 | 529 | 51,000 | 529 |
| 2000-12-06 | 518 | 529 | 518 | 529 | 25,000 | 529 |
| 2000-12-05 | 513 | 520 | 513 | 517 | 35,000 | 517 |
| 2000-12-04 | 531 | 531 | 511 | 511 | 106,000 | 511 |
| 2000-12-01 | 509 | 525 | 509 | 511 | 114,000 | 511 |
| 2000-11-30 | 512 | 515 | 509 | 509 | 51,000 | 509 |
| 2000-11-29 | 509 | 521 | 509 | 511 | 20,000 | 511 |
| 2000-11-28 | 512 | 515 | 511 | 511 | 45,000 | 511 |
| 2000-11-27 | 511 | 520 | 511 | 512 | 52,000 | 512 |
| 2000-11-24 | 522 | 531 | 522 | 531 | 45,000 | 531 |
| 2000-11-22 | 531 | 531 | 520 | 522 | 36,000 | 522 |
| 2000-11-21 | 530 | 532 | 515 | 530 | 47,000 | 530 |
| 2000-11-20 | 540 | 541 | 531 | 535 | 59,000 | 535 |
| 2000-11-17 | 530 | 530 | 521 | 521 | 13,000 | 521 |
| 2000-11-16 | 529 | 530 | 525 | 530 | 31,000 | 530 |
| 2000-11-15 | 520 | 530 | 520 | 527 | 30,000 | 527 |
| 2000-11-14 | 537 | 537 | 515 | 529 | 37,000 | 529 |
| 2000-11-13 | 535 | 538 | 526 | 538 | 39,000 | 538 |
| 2000-11-10 | 502 | 535 | 502 | 530 | 155,000 | 530 |
| 2000-11-09 | 516 | 516 | 500 | 507 | 79,000 | 507 |
| 2000-11-08 | 503 | 516 | 503 | 509 | 21,000 | 509 |
| 2000-11-07 | 520 | 535 | 520 | 523 | 29,000 | 523 |
| 2000-11-06 | 525 | 534 | 521 | 526 | 43,000 | 526 |
| 2000-11-02 | 529 | 529 | 526 | 528 | 115,000 | 528 |
| 2000-11-01 | 510 | 514 | 500 | 513 | 137,000 | 513 |
| 2000-10-31 | 504 | 505 | 500 | 501 | 121,000 | 501 |
| 2000-10-30 | 499 | 514 | 499 | 504 | 121,000 | 504 |
| 2000-10-27 | 490 | 495 | 489 | 493 | 170,000 | 493 |
| 2000-10-26 | 491 | 495 | 485 | 489 | 131,000 | 489 |
| 2000-10-25 | 499 | 499 | 493 | 493 | 20,000 | 493 |
| 2000-10-24 | 499 | 499 | 496 | 497 | 67,000 | 497 |
| 2000-10-23 | 485 | 501 | 485 | 499 | 167,000 | 499 |
| 2000-10-20 | 506 | 512 | 500 | 500 | 80,000 | 500 |
| 2000-10-19 | 506 | 506 | 498 | 504 | 141,000 | 504 |
| 2000-10-18 | 535 | 535 | 506 | 506 | 71,000 | 506 |
| 2000-10-17 | 514 | 525 | 514 | 525 | 50,000 | 525 |
| 2000-10-16 | 510 | 515 | 510 | 514 | 32,000 | 514 |
| 2000-10-13 | 510 | 515 | 505 | 505 | 79,000 | 505 |
| 2000-10-12 | 510 | 511 | 510 | 510 | 69,000 | 510 |
| 2000-10-11 | 516 | 516 | 511 | 515 | 127,000 | 515 |
| 2000-10-10 | 527 | 531 | 517 | 520 | 91,000 | 520 |
| 2000-10-06 | 530 | 536 | 527 | 527 | 70,000 | 527 |
| 2000-10-05 | 530 | 531 | 529 | 530 | 106,000 | 530 |
| 2000-10-04 | 544 | 544 | 529 | 529 | 21,000 | 529 |
| 2000-10-03 | 550 | 551 | 532 | 550 | 104,000 | 550 |
| 2000-10-02 | 540 | 540 | 538 | 540 | 70,000 | 540 |
| 2000-09-29 | 525 | 534 | 520 | 530 | 76,000 | 530 |
| 2000-09-28 | 525 | 525 | 516 | 516 | 73,000 | 516 |
| 2000-09-27 | 549 | 549 | 526 | 526 | 14,000 | 526 |
| 2000-09-26 | 536 | 551 | 536 | 539 | 23,000 | 539 |
| 2000-09-25 | 534 | 544 | 521 | 536 | 117,000 | 536 |
| 2000-09-22 | 570 | 570 | 550 | 564 | 87,000 | 564 |
| 2000-09-21 | 556 | 560 | 553 | 560 | 201,000 | 560 |
| 2000-09-20 | 539 | 564 | 539 | 556 | 318,000 | 556 |
| 2000-09-19 | 543 | 543 | 528 | 539 | 168,000 | 539 |
| 2000-09-18 | 524 | 525 | 522 | 523 | 97,000 | 523 |
| 2000-09-14 | 514 | 515 | 512 | 514 | 115,000 | 514 |
| 2000-09-13 | 515 | 515 | 512 | 514 | 48,000 | 514 |
| 2000-09-12 | 525 | 525 | 515 | 515 | 57,000 | 515 |
| 2000-09-11 | 536 | 536 | 524 | 525 | 51,000 | 525 |
| 2000-09-08 | 539 | 544 | 535 | 536 | 158,000 | 536 |
| 2000-09-07 | 545 | 545 | 535 | 544 | 69,000 | 544 |
| 2000-09-06 | 535 | 545 | 535 | 540 | 60,000 | 540 |
| 2000-09-05 | 532 | 545 | 532 | 545 | 53,000 | 545 |
| 2000-09-04 | 565 | 565 | 541 | 542 | 99,000 | 542 |
| 2000-09-01 | 560 | 560 | 540 | 547 | 198,000 | 547 |
| 2000-08-31 | 565 | 565 | 554 | 559 | 95,000 | 559 |
| 2000-08-30 | 561 | 564 | 557 | 564 | 69,000 | 564 |
| 2000-08-29 | 562 | 572 | 560 | 562 | 72,000 | 562 |
| 2000-08-28 | 580 | 580 | 570 | 570 | 52,000 | 570 |
| 2000-08-25 | 550 | 580 | 550 | 580 | 47,000 | 580 |
| 2000-08-24 | 580 | 580 | 564 | 580 | 75,000 | 580 |
| 2000-08-23 | 580 | 580 | 550 | 574 | 70,000 | 574 |
| 2000-08-22 | 580 | 580 | 580 | 580 | 102,000 | 580 |
| 2000-08-21 | 580 | 580 | 575 | 580 | 31,000 | 580 |
| 2000-08-18 | 580 | 581 | 570 | 580 | 216,000 | 580 |
| 2000-08-17 | 585 | 585 | 570 | 570 | 56,000 | 570 |
| 2000-08-16 | 586 | 586 | 579 | 585 | 83,000 | 585 |
| 2000-08-15 | 595 | 595 | 587 | 587 | 62,000 | 587 |
| 2000-08-14 | 599 | 599 | 593 | 595 | 33,000 | 595 |
| 2000-08-11 | 599 | 600 | 595 | 600 | 32,000 | 600 |
| 2000-08-10 | 600 | 600 | 599 | 600 | 40,000 | 600 |
| 2000-08-09 | 600 | 600 | 588 | 600 | 29,000 | 600 |
| 2000-08-08 | 594 | 605 | 592 | 605 | 23,000 | 605 |
| 2000-08-07 | 605 | 605 | 601 | 605 | 44,000 | 605 |
| 2000-08-04 | 591 | 610 | 591 | 605 | 71,000 | 605 |
| 2000-08-03 | 604 | 605 | 595 | 605 | 42,000 | 605 |
| 2000-08-02 | 618 | 618 | 605 | 605 | 78,000 | 605 |
| 2000-08-01 | 609 | 610 | 604 | 610 | 125,000 | 610 |
| 2000-07-31 | 610 | 620 | 602 | 602 | 34,000 | 602 |
| 2000-07-28 | 620 | 620 | 610 | 620 | 34,000 | 620 |
| 2000-07-27 | 623 | 636 | 620 | 636 | 48,000 | 636 |
| 2000-07-26 | 641 | 642 | 639 | 642 | 61,000 | 642 |
| 2000-07-25 | 639 | 642 | 638 | 641 | 57,000 | 641 |
| 2000-07-24 | 644 | 644 | 624 | 639 | 48,000 | 639 |
| 2000-07-21 | 622 | 636 | 622 | 634 | 30,000 | 634 |
| 2000-07-19 | 622 | 644 | 622 | 642 | 26,000 | 642 |
| 2000-07-18 | 647 | 647 | 620 | 622 | 154,000 | 622 |
| 2000-07-17 | 612 | 635 | 612 | 628 | 49,000 | 628 |
| 2000-07-14 | 610 | 630 | 610 | 617 | 36,000 | 617 |
| 2000-07-13 | 626 | 633 | 620 | 620 | 71,000 | 620 |
| 2000-07-12 | 642 | 645 | 639 | 640 | 42,000 | 640 |
| 2000-07-11 | 643 | 643 | 639 | 642 | 156,000 | 642 |
| 2000-07-10 | 651 | 659 | 649 | 659 | 41,000 | 659 |
| 2000-07-07 | 650 | 652 | 640 | 642 | 51,000 | 642 |
| 2000-07-06 | 650 | 663 | 650 | 658 | 78,000 | 658 |
| 2000-07-05 | 670 | 670 | 630 | 660 | 83,000 | 660 |
| 2000-07-04 | 690 | 690 | 670 | 680 | 45,000 | 680 |
| 2000-07-03 | 680 | 690 | 670 | 680 | 63,000 | 680 |
| 2000-06-30 | 678 | 685 | 678 | 684 | 91,000 | 684 |
| 2000-06-29 | 652 | 668 | 652 | 668 | 40,000 | 668 |
| 2000-06-28 | 685 | 686 | 682 | 682 | 47,000 | 682 |
| 2000-06-27 | 670 | 683 | 670 | 683 | 56,000 | 683 |
| 2000-06-26 | 666 | 669 | 665 | 668 | 34,000 | 668 |
| 2000-06-23 | 667 | 667 | 660 | 660 | 62,000 | 660 |
| 2000-06-22 | 648 | 670 | 647 | 670 | 112,000 | 670 |
| 2000-06-21 | 620 | 642 | 620 | 638 | 53,000 | 638 |
| 2000-06-20 | 650 | 650 | 617 | 620 | 97,000 | 620 |
| 2000-06-19 | 630 | 631 | 627 | 630 | 193,000 | 630 |
| 2000-06-16 | 604 | 635 | 604 | 635 | 81,000 | 635 |
| 2000-06-15 | 605 | 610 | 601 | 603 | 51,000 | 603 |
| 2000-06-14 | 612 | 622 | 610 | 610 | 45,000 | 610 |
| 2000-06-13 | 613 | 627 | 613 | 620 | 91,000 | 620 |
| 2000-06-12 | 612 | 624 | 611 | 620 | 48,000 | 620 |
| 2000-06-09 | 603 | 615 | 602 | 612 | 104,000 | 612 |
| 2000-06-08 | 600 | 601 | 590 | 601 | 28,000 | 601 |
| 2000-06-07 | 594 | 600 | 584 | 600 | 83,000 | 600 |
| 2000-06-06 | 585 | 598 | 585 | 594 | 59,000 | 594 |
| 2000-06-05 | 599 | 599 | 585 | 585 | 79,000 | 585 |
| 2000-06-02 | 575 | 580 | 559 | 559 | 83,000 | 559 |
| 2000-06-01 | 563 | 565 | 548 | 565 | 51,000 | 565 |
| 2000-05-31 | 555 | 564 | 550 | 564 | 58,000 | 564 |
| 2000-05-30 | 548 | 562 | 548 | 550 | 35,000 | 550 |
| 2000-05-29 | 563 | 564 | 550 | 563 | 44,000 | 563 |
| 2000-05-26 | 563 | 565 | 560 | 564 | 38,000 | 564 |
| 2000-05-25 | 549 | 565 | 546 | 565 | 69,000 | 565 |
| 2000-05-24 | 548 | 549 | 546 | 549 | 81,000 | 549 |
| 2000-05-23 | 535 | 548 | 530 | 548 | 70,000 | 548 |
| 2000-05-22 | 540 | 540 | 535 | 535 | 33,000 | 535 |
| 2000-05-19 | 539 | 549 | 537 | 549 | 29,000 | 549 |
| 2000-05-18 | 549 | 549 | 535 | 537 | 45,000 | 537 |
| 2000-05-17 | 539 | 550 | 539 | 550 | 18,000 | 550 |
| 2000-05-16 | 535 | 549 | 535 | 549 | 18,000 | 549 |
| 2000-05-15 | 553 | 553 | 538 | 538 | 30,000 | 538 |
| 2000-05-12 | 549 | 553 | 541 | 553 | 29,000 | 553 |
| 2000-05-11 | 553 | 553 | 543 | 550 | 50,000 | 550 |
| 2000-05-10 | 559 | 559 | 547 | 559 | 96,000 | 559 |
| 2000-05-09 | 539 | 559 | 535 | 559 | 50,000 | 559 |
| 2000-05-08 | 535 | 543 | 525 | 527 | 30,000 | 527 |
| 2000-05-02 | 545 | 546 | 540 | 540 | 94,000 | 540 |
| 2000-05-01 | 525 | 538 | 525 | 537 | 64,000 | 537 |
| 2000-04-28 | 515 | 530 | 502 | 502 | 65,000 | 502 |
| 2000-04-27 | 534 | 536 | 521 | 521 | 33,000 | 521 |
| 2000-04-26 | 538 | 538 | 531 | 536 | 36,000 | 536 |
| 2000-04-25 | 520 | 536 | 520 | 536 | 67,000 | 536 |
| 2000-04-24 | 547 | 547 | 530 | 530 | 40,000 | 530 |
| 2000-04-21 | 527 | 529 | 525 | 527 | 39,000 | 527 |
| 2000-04-20 | 528 | 538 | 527 | 527 | 33,000 | 527 |
| 2000-04-19 | 536 | 539 | 525 | 526 | 34,000 | 526 |
| 2000-04-18 | 530 | 535 | 510 | 535 | 109,000 | 535 |
| 2000-04-17 | 496 | 510 | 490 | 510 | 68,000 | 510 |
| 2000-04-14 | 496 | 500 | 490 | 491 | 112,000 | 491 |
| 2000-04-13 | 499 | 505 | 491 | 505 | 232,000 | 505 |
| 2000-04-12 | 500 | 505 | 494 | 494 | 216,000 | 494 |
| 2000-04-11 | 510 | 514 | 502 | 505 | 184,000 | 505 |
| 2000-04-10 | 515 | 518 | 515 | 517 | 67,000 | 517 |
| 2000-04-07 | 520 | 520 | 515 | 518 | 62,000 | 518 |
| 2000-04-06 | 535 | 535 | 515 | 520 | 45,000 | 520 |
| 2000-04-05 | 530 | 536 | 524 | 535 | 109,000 | 535 |
| 2000-04-04 | 520 | 530 | 518 | 530 | 113,000 | 530 |
| 2000-04-03 | 515 | 515 | 512 | 514 | 27,000 | 514 |
| 2000-03-31 | 514 | 525 | 505 | 505 | 183,000 | 505 |
| 2000-03-30 | 520 | 528 | 513 | 513 | 58,000 | 513 |
| 2000-03-29 | 525 | 529 | 510 | 513 | 233,000 | 513 |
| 2000-03-28 | 530 | 530 | 520 | 524 | 119,000 | 524 |
| 2000-03-27 | 530 | 536 | 511 | 530 | 140,000 | 530 |
| 2000-03-24 | 542 | 542 | 529 | 534 | 140,000 | 534 |
| 2000-03-23 | 563 | 563 | 532 | 542 | 100,000 | 542 |
| 2000-03-22 | 578 | 578 | 550 | 563 | 49,000 | 563 |
| 2000-03-21 | 572 | 572 | 563 | 569 | 54,000 | 569 |
| 2000-03-17 | 577 | 577 | 556 | 564 | 63,000 | 564 |
| 2000-03-16 | 578 | 583 | 565 | 566 | 101,000 | 566 |
| 2000-03-15 | 584 | 584 | 570 | 578 | 91,000 | 578 |
| 2000-03-14 | 584 | 584 | 575 | 584 | 51,000 | 584 |
| 2000-03-13 | 590 | 590 | 584 | 590 | 95,000 | 590 |
| 2000-03-10 | 570 | 590 | 570 | 590 | 358,000 | 590 |
| 2000-03-09 | 575 | 576 | 565 | 565 | 157,000 | 565 |
| 2000-03-08 | 570 | 581 | 570 | 580 | 118,000 | 580 |
| 2000-03-07 | 568 | 580 | 568 | 580 | 127,000 | 580 |
| 2000-03-06 | 574 | 580 | 571 | 572 | 37,000 | 572 |
| 2000-03-03 | 573 | 589 | 569 | 575 | 138,000 | 575 |
| 2000-03-02 | 575 | 577 | 568 | 577 | 70,000 | 577 |
| 2000-03-01 | 563 | 569 | 557 | 565 | 104,000 | 565 |
| 2000-02-29 | 548 | 573 | 543 | 569 | 64,000 | 569 |
| 2000-02-28 | 521 | 531 | 520 | 528 | 42,000 | 528 |
| 2000-02-25 | 512 | 530 | 510 | 530 | 91,000 | 530 |
| 2000-02-24 | 513 | 518 | 505 | 510 | 67,000 | 510 |
| 2000-02-23 | 515 | 529 | 510 | 513 | 120,000 | 513 |
| 2000-02-22 | 515 | 515 | 505 | 511 | 132,000 | 511 |
| 2000-02-21 | 530 | 530 | 505 | 505 | 64,000 | 505 |
| 2000-02-18 | 570 | 580 | 540 | 540 | 72,000 | 540 |
| 2000-02-17 | 531 | 558 | 530 | 558 | 46,000 | 558 |
| 2000-02-16 | 530 | 530 | 511 | 530 | 172,000 | 530 |
| 2000-02-15 | 580 | 580 | 509 | 520 | 79,000 | 520 |
| 2000-02-14 | 605 | 605 | 570 | 590 | 111,000 | 590 |
| 2000-02-10 | 590 | 596 | 585 | 595 | 89,000 | 595 |
| 2000-02-09 | 592 | 593 | 570 | 590 | 202,000 | 590 |
| 2000-02-08 | 594 | 595 | 581 | 582 | 75,000 | 582 |
| 2000-02-07 | 605 | 605 | 596 | 604 | 59,000 | 604 |
| 2000-02-04 | 610 | 610 | 600 | 601 | 66,000 | 601 |
| 2000-02-03 | 621 | 621 | 610 | 610 | 54,000 | 610 |
| 2000-02-02 | 650 | 650 | 625 | 625 | 79,000 | 625 |
| 2000-02-01 | 635 | 635 | 620 | 620 | 49,000 | 620 |
| 2000-01-31 | 625 | 635 | 625 | 635 | 21,000 | 635 |
| 2000-01-28 | 640 | 640 | 635 | 635 | 29,000 | 635 |
| 2000-01-27 | 645 | 645 | 637 | 637 | 11,000 | 637 |
| 2000-01-26 | 640 | 640 | 630 | 640 | 18,000 | 640 |
| 2000-01-25 | 622 | 634 | 622 | 630 | 27,000 | 630 |
| 2000-01-24 | 620 | 630 | 620 | 622 | 46,000 | 622 |
| 2000-01-21 | 640 | 641 | 621 | 623 | 19,000 | 623 |
| 2000-01-20 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 2000-01-19 | 648 | 648 | 635 | 640 | 26,000 | 640 |
| 2000-01-18 | 651 | 651 | 638 | 638 | 45,000 | 638 |
| 2000-01-17 | 648 | 649 | 645 | 648 | 32,000 | 648 |
| 2000-01-14 | 651 | 651 | 642 | 649 | 27,000 | 649 |
| 2000-01-13 | 651 | 654 | 642 | 650 | 46,000 | 650 |
| 2000-01-12 | 646 | 652 | 645 | 652 | 29,000 | 652 |
| 2000-01-11 | 674 | 674 | 640 | 640 | 30,000 | 640 |
| 2000-01-07 | 656 | 666 | 651 | 666 | 20,000 | 666 |
| 2000-01-06 | 679 | 679 | 659 | 666 | 20,000 | 666 |
| 2000-01-05 | 682 | 682 | 664 | 680 | 64,000 | 680 |
| 2000-01-04 | 655 | 655 | 642 | 642 | 21,000 | 642 |
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
