8381 (株)山陰合同銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 602 | 605 | 601 | 604 | 25,000 | 604 |
| 2002-12-27 | 593 | 608 | 593 | 602 | 100,000 | 602 |
| 2002-12-26 | 573 | 582 | 548 | 582 | 67,000 | 582 |
| 2002-12-25 | 561 | 565 | 550 | 563 | 282,000 | 563 |
| 2002-12-24 | 556 | 564 | 553 | 561 | 286,000 | 561 |
| 2002-12-20 | 568 | 571 | 556 | 564 | 257,000 | 564 |
| 2002-12-19 | 564 | 571 | 561 | 571 | 271,000 | 571 |
| 2002-12-18 | 558 | 569 | 558 | 564 | 236,000 | 564 |
| 2002-12-17 | 553 | 560 | 553 | 557 | 176,000 | 557 |
| 2002-12-16 | 571 | 571 | 550 | 550 | 180,000 | 550 |
| 2002-12-13 | 586 | 591 | 578 | 581 | 345,000 | 581 |
| 2002-12-12 | 595 | 597 | 592 | 593 | 176,000 | 593 |
| 2002-12-11 | 597 | 597 | 595 | 597 | 71,000 | 597 |
| 2002-12-10 | 596 | 598 | 595 | 598 | 216,000 | 598 |
| 2002-12-09 | 604 | 604 | 596 | 596 | 72,000 | 596 |
| 2002-12-06 | 606 | 606 | 596 | 606 | 157,000 | 606 |
| 2002-12-05 | 610 | 613 | 608 | 610 | 272,000 | 610 |
| 2002-12-04 | 622 | 626 | 615 | 620 | 148,000 | 620 |
| 2002-12-03 | 618 | 635 | 618 | 635 | 227,000 | 635 |
| 2002-12-02 | 618 | 618 | 600 | 618 | 163,000 | 618 |
| 2002-11-29 | 608 | 619 | 608 | 619 | 178,000 | 619 |
| 2002-11-28 | 605 | 609 | 604 | 605 | 117,000 | 605 |
| 2002-11-27 | 602 | 611 | 602 | 606 | 100,000 | 606 |
| 2002-11-26 | 616 | 616 | 603 | 603 | 106,000 | 603 |
| 2002-11-25 | 610 | 618 | 610 | 618 | 129,000 | 618 |
| 2002-11-22 | 612 | 612 | 608 | 612 | 56,000 | 612 |
| 2002-11-21 | 610 | 615 | 606 | 612 | 102,000 | 612 |
| 2002-11-20 | 591 | 623 | 591 | 619 | 136,000 | 619 |
| 2002-11-19 | 591 | 595 | 588 | 591 | 110,000 | 591 |
| 2002-11-18 | 599 | 599 | 581 | 594 | 92,000 | 594 |
| 2002-11-15 | 610 | 617 | 595 | 600 | 137,000 | 600 |
| 2002-11-14 | 617 | 623 | 604 | 609 | 60,000 | 609 |
| 2002-11-13 | 623 | 624 | 601 | 617 | 101,000 | 617 |
| 2002-11-12 | 630 | 637 | 627 | 632 | 119,000 | 632 |
| 2002-11-11 | 644 | 644 | 633 | 633 | 78,000 | 633 |
| 2002-11-08 | 649 | 649 | 646 | 649 | 94,000 | 649 |
| 2002-11-07 | 635 | 649 | 635 | 649 | 88,000 | 649 |
| 2002-11-06 | 645 | 646 | 623 | 635 | 115,000 | 635 |
| 2002-11-05 | 649 | 650 | 635 | 649 | 143,000 | 649 |
| 2002-11-01 | 646 | 648 | 625 | 648 | 86,000 | 648 |
| 2002-10-31 | 642 | 649 | 642 | 647 | 100,000 | 647 |
| 2002-10-30 | 638 | 650 | 638 | 642 | 118,000 | 642 |
| 2002-10-29 | 630 | 640 | 630 | 640 | 97,000 | 640 |
| 2002-10-28 | 621 | 640 | 617 | 630 | 93,000 | 630 |
| 2002-10-25 | 624 | 625 | 611 | 621 | 76,000 | 621 |
| 2002-10-24 | 614 | 625 | 613 | 625 | 64,000 | 625 |
| 2002-10-23 | 606 | 630 | 601 | 617 | 86,000 | 617 |
| 2002-10-22 | 645 | 645 | 620 | 627 | 78,000 | 627 |
| 2002-10-21 | 643 | 643 | 637 | 637 | 80,000 | 637 |
| 2002-10-18 | 650 | 651 | 640 | 643 | 202,000 | 643 |
| 2002-10-17 | 598 | 637 | 598 | 637 | 130,000 | 637 |
| 2002-10-16 | 587 | 600 | 587 | 595 | 133,000 | 595 |
| 2002-10-15 | 585 | 594 | 585 | 585 | 149,000 | 585 |
| 2002-10-11 | 571 | 580 | 571 | 575 | 73,000 | 575 |
| 2002-10-10 | 590 | 590 | 559 | 568 | 151,000 | 568 |
| 2002-10-09 | 616 | 616 | 590 | 590 | 113,000 | 590 |
| 2002-10-08 | 608 | 618 | 608 | 616 | 61,000 | 616 |
| 2002-10-07 | 616 | 616 | 605 | 608 | 96,000 | 608 |
| 2002-10-04 | 612 | 619 | 610 | 616 | 134,000 | 616 |
| 2002-10-03 | 622 | 622 | 610 | 612 | 146,000 | 612 |
| 2002-10-02 | 634 | 634 | 622 | 622 | 136,000 | 622 |
| 2002-10-01 | 640 | 641 | 630 | 633 | 281,000 | 633 |
| 2002-09-30 | 664 | 668 | 646 | 647 | 94,000 | 647 |
| 2002-09-27 | 670 | 670 | 664 | 670 | 115,000 | 670 |
| 2002-09-26 | 666 | 670 | 644 | 670 | 116,000 | 670 |
| 2002-09-25 | 669 | 678 | 658 | 666 | 99,000 | 666 |
| 2002-09-24 | 648 | 670 | 646 | 670 | 202,000 | 670 |
| 2002-09-20 | 644 | 648 | 630 | 648 | 130,000 | 648 |
| 2002-09-19 | 625 | 660 | 625 | 645 | 155,000 | 645 |
| 2002-09-18 | 644 | 644 | 624 | 625 | 124,000 | 625 |
| 2002-09-17 | 619 | 645 | 618 | 645 | 153,000 | 645 |
| 2002-09-13 | 618 | 618 | 611 | 617 | 274,000 | 617 |
| 2002-09-12 | 608 | 615 | 606 | 611 | 139,000 | 611 |
| 2002-09-11 | 607 | 610 | 607 | 608 | 129,000 | 608 |
| 2002-09-10 | 608 | 610 | 605 | 607 | 183,000 | 607 |
| 2002-09-09 | 603 | 610 | 603 | 606 | 74,000 | 606 |
| 2002-09-06 | 598 | 610 | 591 | 601 | 224,000 | 601 |
| 2002-09-05 | 597 | 600 | 592 | 598 | 182,000 | 598 |
| 2002-09-04 | 577 | 598 | 575 | 591 | 131,000 | 591 |
| 2002-09-03 | 605 | 607 | 575 | 575 | 230,000 | 575 |
| 2002-09-02 | 609 | 609 | 603 | 606 | 70,000 | 606 |
| 2002-08-30 | 590 | 610 | 590 | 610 | 88,000 | 610 |
| 2002-08-29 | 605 | 605 | 586 | 586 | 131,000 | 586 |
| 2002-08-28 | 600 | 610 | 595 | 605 | 156,000 | 605 |
| 2002-08-27 | 590 | 599 | 590 | 593 | 70,000 | 593 |
| 2002-08-26 | 603 | 610 | 598 | 610 | 111,000 | 610 |
| 2002-08-23 | 610 | 615 | 602 | 603 | 120,000 | 603 |
| 2002-08-22 | 592 | 612 | 590 | 610 | 150,000 | 610 |
| 2002-08-21 | 608 | 614 | 595 | 595 | 160,000 | 595 |
| 2002-08-20 | 610 | 618 | 590 | 610 | 208,000 | 610 |
| 2002-08-19 | 597 | 602 | 590 | 600 | 212,000 | 600 |
| 2002-08-16 | 590 | 598 | 589 | 598 | 299,000 | 598 |
| 2002-08-15 | 585 | 590 | 585 | 590 | 85,000 | 590 |
| 2002-08-14 | 570 | 583 | 570 | 579 | 189,000 | 579 |
| 2002-08-13 | 566 | 568 | 560 | 565 | 103,000 | 565 |
| 2002-08-12 | 572 | 575 | 566 | 566 | 105,000 | 566 |
| 2002-08-09 | 569 | 575 | 560 | 572 | 113,000 | 572 |
| 2002-08-08 | 566 | 570 | 556 | 560 | 70,000 | 560 |
| 2002-08-07 | 558 | 569 | 557 | 566 | 84,000 | 566 |
| 2002-08-06 | 560 | 560 | 556 | 558 | 52,000 | 558 |
| 2002-08-05 | 575 | 575 | 567 | 569 | 41,000 | 569 |
| 2002-08-02 | 574 | 580 | 570 | 575 | 141,000 | 575 |
| 2002-08-01 | 570 | 575 | 567 | 570 | 255,000 | 570 |
| 2002-07-31 | 560 | 570 | 557 | 569 | 146,000 | 569 |
| 2002-07-30 | 546 | 558 | 546 | 553 | 89,000 | 553 |
| 2002-07-29 | 540 | 546 | 540 | 543 | 117,000 | 543 |
| 2002-07-26 | 552 | 552 | 539 | 539 | 101,000 | 539 |
| 2002-07-25 | 565 | 566 | 551 | 555 | 85,000 | 555 |
| 2002-07-24 | 540 | 570 | 538 | 569 | 237,000 | 569 |
| 2002-07-23 | 565 | 568 | 555 | 555 | 221,000 | 555 |
| 2002-07-22 | 530 | 569 | 530 | 568 | 173,000 | 568 |
| 2002-07-19 | 530 | 536 | 519 | 530 | 52,000 | 530 |
| 2002-07-18 | 525 | 531 | 525 | 530 | 156,000 | 530 |
| 2002-07-17 | 528 | 529 | 513 | 524 | 99,000 | 524 |
| 2002-07-16 | 539 | 542 | 528 | 528 | 93,000 | 528 |
| 2002-07-15 | 541 | 555 | 535 | 535 | 106,000 | 535 |
| 2002-07-12 | 538 | 560 | 538 | 545 | 52,000 | 545 |
| 2002-07-11 | 545 | 554 | 533 | 537 | 68,000 | 537 |
| 2002-07-10 | 562 | 569 | 545 | 545 | 203,000 | 545 |
| 2002-07-09 | 538 | 562 | 538 | 562 | 133,000 | 562 |
| 2002-07-08 | 533 | 541 | 533 | 538 | 78,000 | 538 |
| 2002-07-05 | 533 | 535 | 525 | 530 | 134,000 | 530 |
| 2002-07-04 | 544 | 544 | 529 | 532 | 142,000 | 532 |
| 2002-07-03 | 506 | 529 | 505 | 524 | 151,000 | 524 |
| 2002-07-02 | 501 | 513 | 500 | 508 | 146,000 | 508 |
| 2002-07-01 | 496 | 500 | 494 | 500 | 84,000 | 500 |
| 2002-06-28 | 490 | 495 | 488 | 495 | 98,000 | 495 |
| 2002-06-27 | 488 | 491 | 487 | 488 | 107,000 | 488 |
| 2002-06-26 | 483 | 488 | 481 | 487 | 66,000 | 487 |
| 2002-06-25 | 484 | 490 | 483 | 488 | 63,000 | 488 |
| 2002-06-24 | 475 | 489 | 471 | 489 | 78,000 | 489 |
| 2002-06-21 | 465 | 471 | 465 | 470 | 35,000 | 470 |
| 2002-06-20 | 466 | 475 | 466 | 475 | 56,000 | 475 |
| 2002-06-19 | 483 | 485 | 465 | 465 | 99,000 | 465 |
| 2002-06-18 | 481 | 483 | 480 | 482 | 101,000 | 482 |
| 2002-06-17 | 467 | 483 | 467 | 480 | 232,000 | 480 |
| 2002-06-14 | 490 | 490 | 462 | 462 | 441,000 | 462 |
| 2002-06-13 | 490 | 490 | 482 | 485 | 64,000 | 485 |
| 2002-06-12 | 487 | 495 | 487 | 490 | 75,000 | 490 |
| 2002-06-11 | 484 | 490 | 484 | 487 | 111,000 | 487 |
| 2002-06-10 | 468 | 475 | 464 | 475 | 209,000 | 475 |
| 2002-06-07 | 452 | 476 | 451 | 464 | 131,000 | 464 |
| 2002-06-06 | 468 | 468 | 427 | 427 | 102,000 | 427 |
| 2002-06-05 | 471 | 480 | 463 | 463 | 114,000 | 463 |
| 2002-06-04 | 491 | 491 | 471 | 471 | 124,000 | 471 |
| 2002-06-03 | 492 | 496 | 485 | 490 | 125,000 | 490 |
| 2002-05-31 | 492 | 492 | 487 | 487 | 39,000 | 487 |
| 2002-05-30 | 485 | 490 | 484 | 490 | 71,000 | 490 |
| 2002-05-29 | 485 | 487 | 475 | 487 | 55,000 | 487 |
| 2002-05-28 | 471 | 485 | 470 | 485 | 51,000 | 485 |
| 2002-05-27 | 460 | 478 | 460 | 471 | 92,000 | 471 |
| 2002-05-24 | 458 | 460 | 452 | 455 | 73,000 | 455 |
| 2002-05-23 | 450 | 464 | 450 | 460 | 182,000 | 460 |
| 2002-05-22 | 443 | 444 | 439 | 443 | 71,000 | 443 |
| 2002-05-21 | 432 | 435 | 427 | 434 | 58,000 | 434 |
| 2002-05-20 | 433 | 433 | 423 | 423 | 101,000 | 423 |
| 2002-05-17 | 430 | 432 | 423 | 423 | 62,000 | 423 |
| 2002-05-16 | 425 | 434 | 425 | 434 | 96,000 | 434 |
| 2002-05-15 | 415 | 426 | 412 | 425 | 169,000 | 425 |
| 2002-05-14 | 406 | 408 | 401 | 401 | 100,000 | 401 |
| 2002-05-13 | 407 | 407 | 400 | 400 | 84,000 | 400 |
| 2002-05-10 | 407 | 410 | 405 | 406 | 178,000 | 406 |
| 2002-05-09 | 410 | 413 | 405 | 405 | 98,000 | 405 |
| 2002-05-08 | 408 | 415 | 407 | 415 | 139,000 | 415 |
| 2002-05-07 | 420 | 420 | 406 | 406 | 87,000 | 406 |
| 2002-05-02 | 422 | 432 | 422 | 429 | 101,000 | 429 |
| 2002-05-01 | 420 | 424 | 419 | 419 | 71,000 | 419 |
| 2002-04-30 | 418 | 429 | 413 | 423 | 124,000 | 423 |
| 2002-04-26 | 451 | 451 | 420 | 430 | 101,000 | 430 |
| 2002-04-25 | 456 | 456 | 442 | 446 | 65,000 | 446 |
| 2002-04-24 | 450 | 460 | 442 | 460 | 124,000 | 460 |
| 2002-04-23 | 454 | 456 | 450 | 450 | 123,000 | 450 |
| 2002-04-22 | 452 | 452 | 446 | 450 | 83,000 | 450 |
| 2002-04-19 | 441 | 455 | 439 | 455 | 203,000 | 455 |
| 2002-04-18 | 439 | 441 | 435 | 441 | 157,000 | 441 |
| 2002-04-17 | 430 | 438 | 430 | 435 | 95,000 | 435 |
| 2002-04-16 | 439 | 439 | 428 | 430 | 70,000 | 430 |
| 2002-04-15 | 441 | 443 | 431 | 440 | 89,000 | 440 |
| 2002-04-12 | 435 | 442 | 431 | 441 | 202,000 | 441 |
| 2002-04-11 | 440 | 440 | 434 | 435 | 108,000 | 435 |
| 2002-04-10 | 437 | 440 | 437 | 440 | 154,000 | 440 |
| 2002-04-09 | 430 | 439 | 430 | 437 | 138,000 | 437 |
| 2002-04-08 | 423 | 430 | 423 | 430 | 133,000 | 430 |
| 2002-04-05 | 417 | 423 | 417 | 423 | 139,000 | 423 |
| 2002-04-04 | 413 | 417 | 408 | 417 | 77,000 | 417 |
| 2002-04-03 | 406 | 413 | 404 | 413 | 79,000 | 413 |
| 2002-04-02 | 409 | 409 | 401 | 406 | 162,000 | 406 |
| 2002-04-01 | 399 | 400 | 395 | 400 | 123,000 | 400 |
| 2002-03-29 | 400 | 401 | 391 | 391 | 123,000 | 391 |
| 2002-03-28 | 400 | 400 | 396 | 399 | 244,000 | 399 |
| 2002-03-27 | 400 | 400 | 398 | 400 | 160,000 | 400 |
| 2002-03-26 | 409 | 409 | 399 | 406 | 99,000 | 406 |
| 2002-03-25 | 420 | 420 | 399 | 409 | 164,000 | 409 |
| 2002-03-22 | 415 | 417 | 410 | 417 | 94,000 | 417 |
| 2002-03-20 | 421 | 423 | 417 | 420 | 122,000 | 420 |
| 2002-03-19 | 420 | 423 | 416 | 423 | 142,000 | 423 |
| 2002-03-18 | 420 | 420 | 415 | 415 | 116,000 | 415 |
| 2002-03-15 | 421 | 421 | 416 | 420 | 124,000 | 420 |
| 2002-03-14 | 425 | 425 | 415 | 421 | 91,000 | 421 |
| 2002-03-13 | 425 | 430 | 420 | 425 | 99,000 | 425 |
| 2002-03-12 | 433 | 433 | 421 | 425 | 200,000 | 425 |
| 2002-03-11 | 437 | 439 | 430 | 433 | 121,000 | 433 |
| 2002-03-08 | 444 | 444 | 437 | 437 | 446,000 | 437 |
| 2002-03-07 | 440 | 445 | 438 | 444 | 123,000 | 444 |
| 2002-03-06 | 447 | 450 | 438 | 441 | 81,000 | 441 |
| 2002-03-05 | 458 | 458 | 447 | 447 | 101,000 | 447 |
| 2002-03-04 | 455 | 459 | 450 | 453 | 200,000 | 453 |
| 2002-03-01 | 452 | 452 | 443 | 450 | 119,000 | 450 |
| 2002-02-28 | 459 | 460 | 447 | 453 | 120,000 | 453 |
| 2002-02-27 | 455 | 460 | 454 | 460 | 107,000 | 460 |
| 2002-02-26 | 444 | 446 | 444 | 445 | 25,000 | 445 |
| 2002-02-25 | 450 | 457 | 448 | 448 | 50,000 | 448 |
| 2002-02-22 | 440 | 450 | 440 | 450 | 46,000 | 450 |
| 2002-02-21 | 431 | 440 | 430 | 439 | 99,000 | 439 |
| 2002-02-20 | 440 | 440 | 425 | 431 | 55,000 | 431 |
| 2002-02-19 | 445 | 448 | 434 | 448 | 153,000 | 448 |
| 2002-02-18 | 443 | 449 | 441 | 445 | 79,000 | 445 |
| 2002-02-15 | 450 | 450 | 436 | 450 | 90,000 | 450 |
| 2002-02-14 | 455 | 464 | 450 | 450 | 146,000 | 450 |
| 2002-02-13 | 440 | 459 | 440 | 455 | 80,000 | 455 |
| 2002-02-12 | 430 | 440 | 430 | 440 | 102,000 | 440 |
| 2002-02-08 | 425 | 429 | 421 | 428 | 141,000 | 428 |
| 2002-02-07 | 421 | 429 | 421 | 425 | 30,000 | 425 |
| 2002-02-06 | 420 | 422 | 420 | 421 | 24,000 | 421 |
| 2002-02-05 | 430 | 431 | 420 | 429 | 51,000 | 429 |
| 2002-02-04 | 434 | 435 | 431 | 431 | 96,000 | 431 |
| 2002-02-01 | 432 | 433 | 421 | 433 | 74,000 | 433 |
| 2002-01-31 | 440 | 440 | 432 | 432 | 53,000 | 432 |
| 2002-01-30 | 433 | 440 | 431 | 440 | 30,000 | 440 |
| 2002-01-29 | 425 | 434 | 424 | 433 | 31,000 | 433 |
| 2002-01-28 | 423 | 428 | 420 | 425 | 25,000 | 425 |
| 2002-01-25 | 425 | 432 | 425 | 432 | 32,000 | 432 |
| 2002-01-24 | 415 | 439 | 411 | 420 | 23,000 | 420 |
| 2002-01-23 | 435 | 439 | 431 | 435 | 23,000 | 435 |
| 2002-01-22 | 445 | 445 | 434 | 438 | 87,000 | 438 |
| 2002-01-21 | 433 | 442 | 431 | 442 | 131,000 | 442 |
| 2002-01-18 | 434 | 434 | 413 | 417 | 52,000 | 417 |
| 2002-01-17 | 418 | 430 | 418 | 425 | 60,000 | 425 |
| 2002-01-16 | 415 | 419 | 406 | 418 | 27,000 | 418 |
| 2002-01-15 | 404 | 419 | 375 | 419 | 96,000 | 419 |
| 2002-01-11 | 426 | 426 | 402 | 403 | 138,000 | 403 |
| 2002-01-10 | 440 | 446 | 426 | 426 | 63,000 | 426 |
| 2002-01-09 | 440 | 440 | 430 | 440 | 47,000 | 440 |
| 2002-01-08 | 453 | 454 | 441 | 441 | 72,000 | 441 |
| 2002-01-07 | 465 | 465 | 456 | 456 | 136,000 | 456 |
| 2002-01-04 | 457 | 460 | 453 | 460 | 26,000 | 460 |
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
