8381 (株)山陰合同銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 460 | 463 | 453 | 457 | 32,000 | 457 |
| 2001-12-27 | 447 | 460 | 441 | 460 | 30,000 | 460 |
| 2001-12-26 | 463 | 480 | 447 | 447 | 85,000 | 447 |
| 2001-12-25 | 468 | 468 | 461 | 465 | 75,000 | 465 |
| 2001-12-21 | 468 | 468 | 465 | 466 | 64,000 | 466 |
| 2001-12-20 | 465 | 472 | 465 | 468 | 249,000 | 468 |
| 2001-12-19 | 475 | 476 | 462 | 465 | 46,000 | 465 |
| 2001-12-18 | 479 | 482 | 475 | 475 | 79,000 | 475 |
| 2001-12-17 | 473 | 473 | 462 | 472 | 41,000 | 472 |
| 2001-12-14 | 466 | 475 | 466 | 466 | 212,000 | 466 |
| 2001-12-13 | 490 | 491 | 486 | 490 | 67,000 | 490 |
| 2001-12-12 | 487 | 490 | 477 | 490 | 87,000 | 490 |
| 2001-12-11 | 465 | 478 | 464 | 477 | 88,000 | 477 |
| 2001-12-10 | 463 | 467 | 462 | 467 | 47,000 | 467 |
| 2001-12-07 | 463 | 467 | 450 | 462 | 56,000 | 462 |
| 2001-12-06 | 464 | 466 | 460 | 463 | 27,000 | 463 |
| 2001-12-05 | 459 | 459 | 454 | 456 | 41,000 | 456 |
| 2001-12-04 | 461 | 461 | 445 | 459 | 119,000 | 459 |
| 2001-12-03 | 456 | 462 | 451 | 459 | 71,000 | 459 |
| 2001-11-30 | 461 | 462 | 459 | 460 | 53,000 | 460 |
| 2001-11-29 | 465 | 466 | 460 | 461 | 51,000 | 461 |
| 2001-11-28 | 471 | 471 | 465 | 465 | 39,000 | 465 |
| 2001-11-27 | 478 | 480 | 471 | 471 | 30,000 | 471 |
| 2001-11-26 | 471 | 478 | 471 | 478 | 47,000 | 478 |
| 2001-11-22 | 480 | 480 | 469 | 474 | 72,000 | 474 |
| 2001-11-21 | 466 | 474 | 466 | 470 | 13,000 | 470 |
| 2001-11-20 | 470 | 471 | 465 | 465 | 54,000 | 465 |
| 2001-11-19 | 466 | 479 | 465 | 470 | 51,000 | 470 |
| 2001-11-16 | 481 | 482 | 474 | 474 | 37,000 | 474 |
| 2001-11-15 | 469 | 480 | 469 | 480 | 39,000 | 480 |
| 2001-11-14 | 470 | 473 | 465 | 469 | 82,000 | 469 |
| 2001-11-13 | 466 | 470 | 466 | 470 | 29,000 | 470 |
| 2001-11-12 | 472 | 474 | 465 | 466 | 44,000 | 466 |
| 2001-11-09 | 480 | 481 | 473 | 474 | 71,000 | 474 |
| 2001-11-08 | 485 | 485 | 475 | 480 | 38,000 | 480 |
| 2001-11-07 | 480 | 485 | 475 | 475 | 30,000 | 475 |
| 2001-11-06 | 472 | 484 | 470 | 480 | 44,000 | 480 |
| 2001-11-05 | 470 | 476 | 466 | 476 | 78,000 | 476 |
| 2001-11-02 | 490 | 490 | 476 | 476 | 137,000 | 476 |
| 2001-11-01 | 490 | 490 | 481 | 486 | 73,000 | 486 |
| 2001-10-31 | 490 | 491 | 487 | 490 | 143,000 | 490 |
| 2001-10-30 | 501 | 508 | 495 | 498 | 41,000 | 498 |
| 2001-10-29 | 523 | 523 | 510 | 511 | 23,000 | 511 |
| 2001-10-26 | 534 | 536 | 522 | 525 | 75,000 | 525 |
| 2001-10-25 | 504 | 515 | 501 | 514 | 122,000 | 514 |
| 2001-10-24 | 499 | 508 | 499 | 505 | 148,000 | 505 |
| 2001-10-23 | 491 | 500 | 491 | 499 | 105,000 | 499 |
| 2001-10-22 | 489 | 491 | 485 | 491 | 91,000 | 491 |
| 2001-10-19 | 500 | 501 | 490 | 493 | 105,000 | 493 |
| 2001-10-18 | 501 | 506 | 500 | 501 | 65,000 | 501 |
| 2001-10-17 | 517 | 520 | 511 | 517 | 36,000 | 517 |
| 2001-10-16 | 515 | 530 | 515 | 530 | 20,000 | 530 |
| 2001-10-15 | 530 | 530 | 506 | 515 | 57,000 | 515 |
| 2001-10-12 | 523 | 543 | 523 | 540 | 56,000 | 540 |
| 2001-10-11 | 517 | 519 | 515 | 518 | 54,000 | 518 |
| 2001-10-10 | 536 | 536 | 524 | 531 | 80,000 | 531 |
| 2001-10-09 | 531 | 540 | 515 | 535 | 36,000 | 535 |
| 2001-10-05 | 569 | 570 | 563 | 570 | 40,000 | 570 |
| 2001-10-04 | 596 | 596 | 558 | 573 | 75,000 | 573 |
| 2001-10-03 | 558 | 562 | 544 | 556 | 51,000 | 556 |
| 2001-10-02 | 558 | 558 | 550 | 556 | 128,000 | 556 |
| 2001-10-01 | 507 | 558 | 507 | 558 | 77,000 | 558 |
| 2001-09-28 | 504 | 524 | 504 | 524 | 50,000 | 524 |
| 2001-09-27 | 503 | 504 | 501 | 504 | 30,000 | 504 |
| 2001-09-26 | 489 | 503 | 489 | 503 | 73,000 | 503 |
| 2001-09-25 | 509 | 509 | 494 | 494 | 42,000 | 494 |
| 2001-09-21 | 483 | 490 | 480 | 490 | 36,000 | 490 |
| 2001-09-20 | 492 | 493 | 482 | 482 | 55,000 | 482 |
| 2001-09-19 | 491 | 500 | 491 | 497 | 58,000 | 497 |
| 2001-09-18 | 525 | 525 | 501 | 501 | 53,000 | 501 |
| 2001-09-17 | 500 | 500 | 480 | 489 | 39,000 | 489 |
| 2001-09-14 | 485 | 500 | 481 | 500 | 118,000 | 500 |
| 2001-09-13 | 485 | 490 | 480 | 490 | 64,000 | 490 |
| 2001-09-12 | 498 | 510 | 490 | 490 | 65,000 | 490 |
| 2001-09-11 | 525 | 525 | 481 | 483 | 65,000 | 483 |
| 2001-09-10 | 521 | 526 | 521 | 526 | 25,000 | 526 |
| 2001-09-07 | 525 | 525 | 525 | 525 | 8,000 | 525 |
| 2001-09-06 | 528 | 540 | 528 | 540 | 20,000 | 540 |
| 2001-09-05 | 507 | 528 | 507 | 528 | 22,000 | 528 |
| 2001-09-04 | 545 | 545 | 535 | 540 | 88,000 | 540 |
| 2001-09-03 | 538 | 539 | 524 | 524 | 37,000 | 524 |
| 2001-08-31 | 541 | 541 | 536 | 538 | 77,000 | 538 |
| 2001-08-30 | 537 | 539 | 535 | 539 | 26,000 | 539 |
| 2001-08-29 | 539 | 543 | 536 | 538 | 52,000 | 538 |
| 2001-08-28 | 537 | 537 | 535 | 536 | 20,000 | 536 |
| 2001-08-27 | 540 | 543 | 536 | 536 | 58,000 | 536 |
| 2001-08-24 | 532 | 540 | 530 | 540 | 53,000 | 540 |
| 2001-08-23 | 540 | 545 | 530 | 530 | 59,000 | 530 |
| 2001-08-22 | 549 | 549 | 535 | 535 | 31,000 | 535 |
| 2001-08-21 | 540 | 542 | 532 | 540 | 64,000 | 540 |
| 2001-08-20 | 532 | 543 | 532 | 540 | 91,000 | 540 |
| 2001-08-17 | 540 | 540 | 536 | 536 | 27,000 | 536 |
| 2001-08-16 | 538 | 540 | 536 | 540 | 21,000 | 540 |
| 2001-08-15 | 543 | 543 | 539 | 539 | 13,000 | 539 |
| 2001-08-14 | 540 | 548 | 539 | 543 | 39,000 | 543 |
| 2001-08-13 | 533 | 539 | 530 | 539 | 36,000 | 539 |
| 2001-08-10 | 539 | 541 | 533 | 533 | 66,000 | 533 |
| 2001-08-09 | 551 | 551 | 532 | 539 | 70,000 | 539 |
| 2001-08-08 | 572 | 572 | 555 | 555 | 54,000 | 555 |
| 2001-08-07 | 557 | 573 | 552 | 573 | 72,000 | 573 |
| 2001-08-06 | 560 | 565 | 560 | 565 | 15,000 | 565 |
| 2001-08-03 | 556 | 570 | 556 | 570 | 26,000 | 570 |
| 2001-08-02 | 584 | 584 | 575 | 583 | 118,000 | 583 |
| 2001-08-01 | 577 | 585 | 572 | 585 | 89,000 | 585 |
| 2001-07-31 | 560 | 570 | 559 | 567 | 78,000 | 567 |
| 2001-07-30 | 563 | 565 | 559 | 559 | 43,000 | 559 |
| 2001-07-27 | 557 | 562 | 557 | 561 | 102,000 | 561 |
| 2001-07-26 | 560 | 563 | 559 | 559 | 65,000 | 559 |
| 2001-07-25 | 558 | 565 | 557 | 565 | 77,000 | 565 |
| 2001-07-24 | 560 | 572 | 560 | 568 | 92,000 | 568 |
| 2001-07-23 | 556 | 560 | 556 | 560 | 91,000 | 560 |
| 2001-07-19 | 565 | 568 | 562 | 566 | 74,000 | 566 |
| 2001-07-18 | 574 | 574 | 555 | 566 | 56,000 | 566 |
| 2001-07-17 | 571 | 576 | 571 | 572 | 34,000 | 572 |
| 2001-07-16 | 575 | 577 | 572 | 573 | 61,000 | 573 |
| 2001-07-13 | 571 | 578 | 568 | 573 | 50,000 | 573 |
| 2001-07-12 | 571 | 571 | 565 | 571 | 91,000 | 571 |
| 2001-07-11 | 572 | 585 | 572 | 575 | 88,000 | 575 |
| 2001-07-10 | 576 | 590 | 573 | 585 | 164,000 | 585 |
| 2001-07-09 | 595 | 595 | 570 | 575 | 119,000 | 575 |
| 2001-07-06 | 605 | 605 | 597 | 600 | 53,000 | 600 |
| 2001-07-05 | 606 | 607 | 605 | 606 | 27,000 | 606 |
| 2001-07-04 | 612 | 615 | 610 | 610 | 46,000 | 610 |
| 2001-07-03 | 628 | 628 | 615 | 615 | 97,000 | 615 |
| 2001-07-02 | 625 | 625 | 614 | 619 | 38,000 | 619 |
| 2001-06-29 | 624 | 628 | 618 | 626 | 76,000 | 626 |
| 2001-06-28 | 628 | 633 | 620 | 624 | 143,000 | 624 |
| 2001-06-27 | 629 | 629 | 619 | 628 | 12,000 | 628 |
| 2001-06-26 | 622 | 640 | 613 | 623 | 86,000 | 623 |
| 2001-06-25 | 613 | 624 | 613 | 624 | 41,000 | 624 |
| 2001-06-22 | 610 | 643 | 610 | 643 | 130,000 | 643 |
| 2001-06-21 | 610 | 610 | 603 | 607 | 40,000 | 607 |
| 2001-06-20 | 604 | 604 | 596 | 597 | 32,000 | 597 |
| 2001-06-19 | 599 | 605 | 593 | 601 | 156,000 | 601 |
| 2001-06-18 | 584 | 594 | 584 | 590 | 65,000 | 590 |
| 2001-06-15 | 595 | 595 | 580 | 580 | 101,000 | 580 |
| 2001-06-14 | 583 | 595 | 583 | 595 | 15,000 | 595 |
| 2001-06-13 | 585 | 585 | 585 | 585 | 20,000 | 585 |
| 2001-06-12 | 590 | 590 | 582 | 582 | 59,000 | 582 |
| 2001-06-11 | 595 | 595 | 593 | 593 | 31,000 | 593 |
| 2001-06-08 | 595 | 600 | 593 | 593 | 268,000 | 593 |
| 2001-06-07 | 595 | 598 | 595 | 595 | 19,000 | 595 |
| 2001-06-06 | 602 | 602 | 595 | 595 | 15,000 | 595 |
| 2001-06-05 | 582 | 605 | 582 | 592 | 39,000 | 592 |
| 2001-06-04 | 606 | 606 | 581 | 600 | 72,000 | 600 |
| 2001-06-01 | 592 | 596 | 588 | 596 | 41,000 | 596 |
| 2001-05-31 | 590 | 591 | 580 | 583 | 45,000 | 583 |
| 2001-05-30 | 590 | 592 | 590 | 590 | 28,000 | 590 |
| 2001-05-29 | 590 | 598 | 590 | 598 | 6,000 | 598 |
| 2001-05-28 | 583 | 598 | 583 | 592 | 28,000 | 592 |
| 2001-05-25 | 580 | 583 | 579 | 583 | 77,000 | 583 |
| 2001-05-24 | 576 | 578 | 576 | 577 | 37,000 | 577 |
| 2001-05-23 | 575 | 595 | 575 | 585 | 39,000 | 585 |
| 2001-05-22 | 606 | 606 | 580 | 580 | 44,000 | 580 |
| 2001-05-21 | 600 | 602 | 586 | 586 | 48,000 | 586 |
| 2001-05-18 | 595 | 600 | 583 | 600 | 64,000 | 600 |
| 2001-05-17 | 582 | 583 | 576 | 582 | 34,000 | 582 |
| 2001-05-16 | 582 | 585 | 582 | 582 | 31,000 | 582 |
| 2001-05-15 | 590 | 590 | 575 | 575 | 35,000 | 575 |
| 2001-05-14 | 582 | 596 | 582 | 592 | 45,000 | 592 |
| 2001-05-11 | 603 | 606 | 572 | 581 | 110,000 | 581 |
| 2001-05-10 | 611 | 618 | 610 | 610 | 96,000 | 610 |
| 2001-05-09 | 613 | 613 | 610 | 610 | 31,000 | 610 |
| 2001-05-08 | 606 | 613 | 606 | 613 | 55,000 | 613 |
| 2001-05-07 | 623 | 623 | 600 | 605 | 60,000 | 605 |
| 2001-05-02 | 630 | 630 | 601 | 623 | 108,000 | 623 |
| 2001-05-01 | 638 | 640 | 620 | 630 | 72,000 | 630 |
| 2001-04-27 | 620 | 635 | 611 | 616 | 65,000 | 616 |
| 2001-04-26 | 599 | 620 | 598 | 620 | 101,000 | 620 |
| 2001-04-25 | 608 | 615 | 600 | 600 | 30,000 | 600 |
| 2001-04-24 | 635 | 635 | 601 | 619 | 64,000 | 619 |
| 2001-04-23 | 625 | 632 | 625 | 630 | 21,000 | 630 |
| 2001-04-20 | 615 | 625 | 606 | 625 | 26,000 | 625 |
| 2001-04-19 | 618 | 630 | 618 | 626 | 45,000 | 626 |
| 2001-04-18 | 640 | 650 | 632 | 648 | 117,000 | 648 |
| 2001-04-17 | 605 | 615 | 605 | 615 | 26,000 | 615 |
| 2001-04-16 | 600 | 610 | 600 | 606 | 11,000 | 606 |
| 2001-04-13 | 601 | 604 | 586 | 600 | 34,000 | 600 |
| 2001-04-12 | 582 | 600 | 582 | 596 | 17,000 | 596 |
| 2001-04-11 | 590 | 596 | 580 | 580 | 61,000 | 580 |
| 2001-04-10 | 595 | 595 | 590 | 590 | 35,000 | 590 |
| 2001-04-09 | 614 | 614 | 590 | 590 | 14,000 | 590 |
| 2001-04-06 | 630 | 630 | 610 | 610 | 56,000 | 610 |
| 2001-04-05 | 627 | 639 | 627 | 637 | 28,000 | 637 |
| 2001-04-04 | 620 | 650 | 618 | 630 | 82,000 | 630 |
| 2001-04-03 | 614 | 634 | 605 | 634 | 95,000 | 634 |
| 2001-04-02 | 604 | 604 | 586 | 594 | 57,000 | 594 |
| 2001-03-30 | 608 | 611 | 576 | 576 | 96,000 | 576 |
| 2001-03-29 | 602 | 605 | 600 | 600 | 37,000 | 600 |
| 2001-03-28 | 595 | 603 | 595 | 598 | 63,000 | 598 |
| 2001-03-27 | 602 | 604 | 595 | 595 | 94,000 | 595 |
| 2001-03-26 | 603 | 604 | 600 | 604 | 318,000 | 604 |
| 2001-03-23 | 600 | 605 | 600 | 603 | 83,000 | 603 |
| 2001-03-22 | 610 | 610 | 599 | 600 | 105,000 | 600 |
| 2001-03-21 | 599 | 611 | 595 | 611 | 224,000 | 611 |
| 2001-03-19 | 584 | 594 | 584 | 593 | 25,000 | 593 |
| 2001-03-16 | 597 | 599 | 572 | 572 | 78,000 | 572 |
| 2001-03-15 | 580 | 596 | 580 | 596 | 37,000 | 596 |
| 2001-03-14 | 573 | 582 | 573 | 579 | 40,000 | 579 |
| 2001-03-13 | 570 | 585 | 570 | 570 | 117,000 | 570 |
| 2001-03-12 | 587 | 594 | 564 | 568 | 87,000 | 568 |
| 2001-03-09 | 587 | 588 | 585 | 587 | 246,000 | 587 |
| 2001-03-08 | 593 | 599 | 587 | 597 | 65,000 | 597 |
| 2001-03-07 | 592 | 594 | 589 | 590 | 47,000 | 590 |
| 2001-03-06 | 588 | 599 | 588 | 595 | 75,000 | 595 |
| 2001-03-05 | 586 | 594 | 586 | 586 | 102,000 | 586 |
| 2001-03-02 | 593 | 595 | 576 | 576 | 195,000 | 576 |
| 2001-03-01 | 581 | 594 | 581 | 594 | 28,000 | 594 |
| 2001-02-28 | 594 | 594 | 588 | 588 | 46,000 | 588 |
| 2001-02-27 | 591 | 595 | 584 | 584 | 60,000 | 584 |
| 2001-02-26 | 590 | 593 | 590 | 591 | 24,000 | 591 |
| 2001-02-23 | 577 | 595 | 577 | 595 | 44,000 | 595 |
| 2001-02-22 | 600 | 600 | 576 | 576 | 88,000 | 576 |
| 2001-02-21 | 589 | 600 | 589 | 600 | 67,000 | 600 |
| 2001-02-20 | 595 | 598 | 589 | 598 | 67,000 | 598 |
| 2001-02-19 | 590 | 592 | 590 | 591 | 11,000 | 591 |
| 2001-02-16 | 576 | 595 | 576 | 582 | 63,000 | 582 |
| 2001-02-15 | 590 | 595 | 578 | 595 | 29,000 | 595 |
| 2001-02-14 | 580 | 594 | 580 | 594 | 10,000 | 594 |
| 2001-02-13 | 590 | 590 | 578 | 581 | 32,000 | 581 |
| 2001-02-09 | 578 | 595 | 578 | 595 | 46,000 | 595 |
| 2001-02-08 | 578 | 585 | 578 | 578 | 29,000 | 578 |
| 2001-02-07 | 575 | 580 | 575 | 577 | 41,000 | 577 |
| 2001-02-06 | 581 | 585 | 581 | 582 | 35,000 | 582 |
| 2001-02-05 | 582 | 590 | 582 | 590 | 31,000 | 590 |
| 2001-02-02 | 590 | 591 | 585 | 588 | 66,000 | 588 |
| 2001-02-01 | 575 | 580 | 575 | 580 | 59,000 | 580 |
| 2001-01-31 | 577 | 578 | 568 | 568 | 42,000 | 568 |
| 2001-01-30 | 568 | 580 | 568 | 579 | 19,000 | 579 |
| 2001-01-29 | 575 | 585 | 565 | 566 | 65,000 | 566 |
| 2001-01-26 | 576 | 595 | 576 | 595 | 59,000 | 595 |
| 2001-01-25 | 581 | 585 | 581 | 585 | 29,000 | 585 |
| 2001-01-24 | 573 | 581 | 573 | 580 | 9,000 | 580 |
| 2001-01-23 | 582 | 589 | 582 | 583 | 80,000 | 583 |
| 2001-01-22 | 570 | 582 | 570 | 578 | 54,000 | 578 |
| 2001-01-19 | 572 | 582 | 572 | 576 | 201,000 | 576 |
| 2001-01-18 | 581 | 582 | 580 | 582 | 100,000 | 582 |
| 2001-01-17 | 580 | 581 | 580 | 580 | 92,000 | 580 |
| 2001-01-16 | 581 | 581 | 579 | 581 | 64,000 | 581 |
| 2001-01-15 | 581 | 581 | 579 | 579 | 61,000 | 579 |
| 2001-01-12 | 580 | 581 | 579 | 581 | 43,000 | 581 |
| 2001-01-11 | 570 | 581 | 570 | 581 | 179,000 | 581 |
| 2001-01-10 | 577 | 581 | 577 | 580 | 158,000 | 580 |
| 2001-01-09 | 573 | 579 | 573 | 578 | 126,000 | 578 |
| 2001-01-05 | 574 | 580 | 574 | 579 | 145,000 | 579 |
| 2001-01-04 | 575 | 575 | 564 | 564 | 39,000 | 564 |
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
