8381 (株)山陰合同銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 810 | 816 | 807 | 816 | 49,000 | 816 |
| 2003-12-29 | 800 | 807 | 799 | 807 | 35,000 | 807 |
| 2003-12-26 | 810 | 810 | 805 | 809 | 33,000 | 809 |
| 2003-12-25 | 813 | 815 | 807 | 815 | 37,000 | 815 |
| 2003-12-24 | 820 | 827 | 805 | 823 | 45,000 | 823 |
| 2003-12-22 | 830 | 830 | 812 | 820 | 110,000 | 820 |
| 2003-12-19 | 838 | 842 | 838 | 838 | 95,000 | 838 |
| 2003-12-18 | 830 | 838 | 829 | 838 | 198,000 | 838 |
| 2003-12-17 | 833 | 835 | 823 | 829 | 137,000 | 829 |
| 2003-12-16 | 835 | 839 | 825 | 825 | 74,000 | 825 |
| 2003-12-15 | 839 | 844 | 836 | 838 | 129,000 | 838 |
| 2003-12-12 | 839 | 839 | 833 | 838 | 281,000 | 838 |
| 2003-12-11 | 838 | 839 | 832 | 836 | 65,000 | 836 |
| 2003-12-10 | 828 | 840 | 828 | 830 | 198,000 | 830 |
| 2003-12-09 | 821 | 830 | 814 | 828 | 102,000 | 828 |
| 2003-12-08 | 830 | 836 | 815 | 821 | 128,000 | 821 |
| 2003-12-05 | 826 | 830 | 821 | 830 | 102,000 | 830 |
| 2003-12-04 | 814 | 828 | 814 | 825 | 97,000 | 825 |
| 2003-12-03 | 823 | 830 | 811 | 824 | 63,000 | 824 |
| 2003-12-02 | 826 | 842 | 823 | 830 | 172,000 | 830 |
| 2003-12-01 | 801 | 816 | 795 | 816 | 76,000 | 816 |
| 2003-11-28 | 807 | 816 | 807 | 811 | 47,000 | 811 |
| 2003-11-27 | 819 | 830 | 811 | 822 | 147,000 | 822 |
| 2003-11-26 | 817 | 819 | 813 | 815 | 82,000 | 815 |
| 2003-11-25 | 819 | 821 | 807 | 807 | 158,000 | 807 |
| 2003-11-21 | 812 | 819 | 800 | 800 | 88,000 | 800 |
| 2003-11-20 | 809 | 812 | 800 | 804 | 91,000 | 804 |
| 2003-11-19 | 801 | 825 | 793 | 808 | 132,000 | 808 |
| 2003-11-18 | 824 | 824 | 801 | 801 | 160,000 | 801 |
| 2003-11-17 | 815 | 830 | 815 | 816 | 84,000 | 816 |
| 2003-11-14 | 827 | 831 | 811 | 812 | 89,000 | 812 |
| 2003-11-13 | 827 | 832 | 825 | 827 | 119,000 | 827 |
| 2003-11-12 | 829 | 830 | 823 | 823 | 72,000 | 823 |
| 2003-11-11 | 823 | 829 | 820 | 826 | 118,000 | 826 |
| 2003-11-10 | 816 | 824 | 816 | 823 | 69,000 | 823 |
| 2003-11-07 | 818 | 825 | 813 | 813 | 94,000 | 813 |
| 2003-11-06 | 831 | 835 | 818 | 818 | 120,000 | 818 |
| 2003-11-05 | 835 | 836 | 826 | 831 | 114,000 | 831 |
| 2003-11-04 | 814 | 834 | 814 | 834 | 165,000 | 834 |
| 2003-10-31 | 810 | 815 | 805 | 809 | 76,000 | 809 |
| 2003-10-30 | 793 | 808 | 791 | 802 | 57,000 | 802 |
| 2003-10-29 | 808 | 816 | 802 | 802 | 107,000 | 802 |
| 2003-10-28 | 791 | 808 | 791 | 801 | 76,000 | 801 |
| 2003-10-27 | 760 | 796 | 749 | 790 | 117,000 | 790 |
| 2003-10-24 | 748 | 779 | 740 | 762 | 94,000 | 762 |
| 2003-10-23 | 790 | 798 | 740 | 740 | 128,000 | 740 |
| 2003-10-22 | 808 | 808 | 795 | 795 | 42,000 | 795 |
| 2003-10-21 | 817 | 817 | 796 | 801 | 69,000 | 801 |
| 2003-10-20 | 815 | 819 | 809 | 810 | 108,000 | 810 |
| 2003-10-17 | 815 | 820 | 806 | 817 | 96,000 | 817 |
| 2003-10-16 | 824 | 824 | 810 | 815 | 74,000 | 815 |
| 2003-10-15 | 842 | 842 | 814 | 814 | 90,000 | 814 |
| 2003-10-14 | 840 | 843 | 833 | 833 | 109,000 | 833 |
| 2003-10-10 | 820 | 840 | 820 | 832 | 175,000 | 832 |
| 2003-10-09 | 820 | 829 | 820 | 820 | 20,000 | 820 |
| 2003-10-08 | 830 | 837 | 820 | 820 | 29,000 | 820 |
| 2003-10-07 | 833 | 834 | 824 | 828 | 41,000 | 828 |
| 2003-10-06 | 827 | 835 | 826 | 830 | 47,000 | 830 |
| 2003-10-03 | 822 | 834 | 822 | 832 | 35,000 | 832 |
| 2003-10-02 | 844 | 844 | 831 | 841 | 110,000 | 841 |
| 2003-10-01 | 826 | 838 | 820 | 836 | 107,000 | 836 |
| 2003-09-30 | 818 | 826 | 810 | 816 | 74,000 | 816 |
| 2003-09-29 | 812 | 819 | 804 | 804 | 50,000 | 804 |
| 2003-09-26 | 809 | 823 | 809 | 812 | 62,000 | 812 |
| 2003-09-25 | 811 | 821 | 804 | 812 | 158,000 | 812 |
| 2003-09-24 | 822 | 822 | 806 | 806 | 63,000 | 806 |
| 2003-09-22 | 816 | 824 | 805 | 817 | 162,000 | 817 |
| 2003-09-19 | 837 | 837 | 778 | 816 | 547,000 | 816 |
| 2003-09-18 | 840 | 841 | 830 | 834 | 206,000 | 834 |
| 2003-09-17 | 839 | 844 | 838 | 844 | 140,000 | 844 |
| 2003-09-16 | 815 | 834 | 815 | 830 | 165,000 | 830 |
| 2003-09-12 | 790 | 818 | 790 | 816 | 356,000 | 816 |
| 2003-09-11 | 795 | 803 | 792 | 794 | 105,000 | 794 |
| 2003-09-10 | 809 | 810 | 792 | 795 | 126,000 | 795 |
| 2003-09-09 | 805 | 810 | 775 | 809 | 156,000 | 809 |
| 2003-09-08 | 800 | 814 | 799 | 806 | 101,000 | 806 |
| 2003-09-05 | 809 | 810 | 797 | 797 | 49,000 | 797 |
| 2003-09-04 | 815 | 815 | 810 | 810 | 92,000 | 810 |
| 2003-09-03 | 805 | 817 | 803 | 815 | 150,000 | 815 |
| 2003-09-02 | 798 | 810 | 790 | 806 | 150,000 | 806 |
| 2003-09-01 | 801 | 806 | 794 | 795 | 75,000 | 795 |
| 2003-08-29 | 790 | 807 | 790 | 801 | 59,000 | 801 |
| 2003-08-28 | 795 | 795 | 788 | 788 | 52,000 | 788 |
| 2003-08-27 | 804 | 809 | 794 | 794 | 73,000 | 794 |
| 2003-08-26 | 804 | 807 | 800 | 804 | 45,000 | 804 |
| 2003-08-25 | 804 | 812 | 804 | 807 | 57,000 | 807 |
| 2003-08-22 | 813 | 816 | 808 | 808 | 82,000 | 808 |
| 2003-08-21 | 814 | 823 | 814 | 816 | 79,000 | 816 |
| 2003-08-20 | 814 | 820 | 811 | 815 | 60,000 | 815 |
| 2003-08-19 | 817 | 817 | 807 | 812 | 104,000 | 812 |
| 2003-08-18 | 814 | 822 | 814 | 818 | 44,000 | 818 |
| 2003-08-15 | 830 | 831 | 822 | 824 | 97,000 | 824 |
| 2003-08-14 | 814 | 830 | 812 | 829 | 59,000 | 829 |
| 2003-08-13 | 824 | 826 | 818 | 824 | 51,000 | 824 |
| 2003-08-12 | 820 | 828 | 811 | 825 | 61,000 | 825 |
| 2003-08-11 | 809 | 819 | 809 | 815 | 46,000 | 815 |
| 2003-08-08 | 800 | 809 | 798 | 809 | 135,000 | 809 |
| 2003-08-07 | 799 | 815 | 799 | 809 | 64,000 | 809 |
| 2003-08-06 | 810 | 810 | 797 | 801 | 84,000 | 801 |
| 2003-08-05 | 834 | 834 | 817 | 820 | 84,000 | 820 |
| 2003-08-04 | 826 | 840 | 808 | 840 | 188,000 | 840 |
| 2003-08-01 | 820 | 829 | 813 | 825 | 94,000 | 825 |
| 2003-07-31 | 820 | 824 | 810 | 824 | 98,000 | 824 |
| 2003-07-30 | 829 | 829 | 817 | 825 | 76,000 | 825 |
| 2003-07-29 | 831 | 831 | 821 | 828 | 104,000 | 828 |
| 2003-07-28 | 825 | 836 | 815 | 830 | 90,000 | 830 |
| 2003-07-25 | 820 | 828 | 813 | 824 | 102,000 | 824 |
| 2003-07-24 | 831 | 833 | 821 | 822 | 129,000 | 822 |
| 2003-07-23 | 833 | 838 | 828 | 831 | 130,000 | 831 |
| 2003-07-22 | 844 | 846 | 828 | 830 | 81,000 | 830 |
| 2003-07-18 | 841 | 849 | 836 | 845 | 91,000 | 845 |
| 2003-07-17 | 840 | 840 | 835 | 840 | 87,000 | 840 |
| 2003-07-16 | 848 | 850 | 840 | 840 | 93,000 | 840 |
| 2003-07-15 | 839 | 850 | 831 | 841 | 130,000 | 841 |
| 2003-07-14 | 835 | 837 | 818 | 830 | 138,000 | 830 |
| 2003-07-11 | 817 | 840 | 813 | 840 | 158,000 | 840 |
| 2003-07-10 | 813 | 833 | 812 | 817 | 132,000 | 817 |
| 2003-07-09 | 830 | 830 | 812 | 812 | 85,000 | 812 |
| 2003-07-08 | 848 | 848 | 823 | 826 | 90,000 | 826 |
| 2003-07-07 | 848 | 851 | 848 | 848 | 108,000 | 848 |
| 2003-07-04 | 854 | 854 | 833 | 848 | 75,000 | 848 |
| 2003-07-03 | 855 | 858 | 839 | 850 | 135,000 | 850 |
| 2003-07-02 | 841 | 848 | 804 | 845 | 169,000 | 845 |
| 2003-07-01 | 849 | 850 | 836 | 836 | 109,000 | 836 |
| 2003-06-30 | 839 | 849 | 839 | 844 | 157,000 | 844 |
| 2003-06-27 | 810 | 839 | 810 | 835 | 202,000 | 835 |
| 2003-06-26 | 798 | 805 | 794 | 803 | 172,000 | 803 |
| 2003-06-25 | 796 | 797 | 775 | 786 | 107,000 | 786 |
| 2003-06-24 | 783 | 803 | 780 | 786 | 177,000 | 786 |
| 2003-06-23 | 806 | 806 | 782 | 782 | 62,000 | 782 |
| 2003-06-20 | 810 | 810 | 797 | 800 | 178,000 | 800 |
| 2003-06-19 | 799 | 809 | 799 | 809 | 110,000 | 809 |
| 2003-06-18 | 788 | 798 | 785 | 798 | 134,000 | 798 |
| 2003-06-17 | 792 | 795 | 780 | 783 | 103,000 | 783 |
| 2003-06-16 | 800 | 802 | 778 | 782 | 87,000 | 782 |
| 2003-06-13 | 810 | 810 | 805 | 806 | 376,000 | 806 |
| 2003-06-12 | 800 | 809 | 795 | 800 | 153,000 | 800 |
| 2003-06-11 | 776 | 794 | 771 | 792 | 307,000 | 792 |
| 2003-06-10 | 763 | 773 | 763 | 770 | 199,000 | 770 |
| 2003-06-09 | 752 | 767 | 752 | 763 | 78,000 | 763 |
| 2003-06-06 | 740 | 758 | 737 | 758 | 42,000 | 758 |
| 2003-06-05 | 750 | 758 | 737 | 740 | 57,000 | 740 |
| 2003-06-04 | 746 | 755 | 741 | 749 | 33,000 | 749 |
| 2003-06-03 | 764 | 764 | 734 | 736 | 147,000 | 736 |
| 2003-06-02 | 751 | 770 | 751 | 755 | 102,000 | 755 |
| 2003-05-30 | 753 | 765 | 750 | 750 | 104,000 | 750 |
| 2003-05-29 | 747 | 759 | 745 | 753 | 74,000 | 753 |
| 2003-05-28 | 737 | 748 | 737 | 737 | 74,000 | 737 |
| 2003-05-27 | 745 | 750 | 737 | 737 | 104,000 | 737 |
| 2003-05-26 | 755 | 759 | 749 | 749 | 57,000 | 749 |
| 2003-05-23 | 756 | 766 | 745 | 745 | 59,000 | 745 |
| 2003-05-22 | 748 | 761 | 747 | 756 | 164,000 | 756 |
| 2003-05-21 | 749 | 749 | 742 | 747 | 60,000 | 747 |
| 2003-05-20 | 740 | 751 | 735 | 749 | 169,000 | 749 |
| 2003-05-19 | 745 | 745 | 732 | 739 | 82,000 | 739 |
| 2003-05-16 | 736 | 745 | 733 | 745 | 89,000 | 745 |
| 2003-05-15 | 748 | 749 | 736 | 736 | 120,000 | 736 |
| 2003-05-14 | 745 | 748 | 743 | 743 | 115,000 | 743 |
| 2003-05-13 | 747 | 749 | 743 | 745 | 98,000 | 745 |
| 2003-05-12 | 747 | 748 | 744 | 747 | 79,000 | 747 |
| 2003-05-09 | 734 | 748 | 731 | 748 | 140,000 | 748 |
| 2003-05-08 | 740 | 746 | 734 | 734 | 70,000 | 734 |
| 2003-05-07 | 732 | 740 | 730 | 730 | 91,000 | 730 |
| 2003-05-06 | 744 | 744 | 731 | 731 | 89,000 | 731 |
| 2003-05-02 | 740 | 744 | 724 | 731 | 200,000 | 731 |
| 2003-05-01 | 734 | 746 | 734 | 741 | 135,000 | 741 |
| 2003-04-30 | 729 | 741 | 729 | 736 | 168,000 | 736 |
| 2003-04-28 | 714 | 735 | 714 | 729 | 164,000 | 729 |
| 2003-04-25 | 710 | 720 | 710 | 715 | 70,000 | 715 |
| 2003-04-24 | 715 | 720 | 709 | 709 | 147,000 | 709 |
| 2003-04-23 | 711 | 718 | 710 | 713 | 112,000 | 713 |
| 2003-04-22 | 715 | 716 | 707 | 711 | 123,000 | 711 |
| 2003-04-21 | 719 | 719 | 709 | 715 | 117,000 | 715 |
| 2003-04-18 | 704 | 717 | 702 | 702 | 108,000 | 702 |
| 2003-04-17 | 704 | 705 | 699 | 703 | 145,000 | 703 |
| 2003-04-16 | 711 | 719 | 700 | 704 | 212,000 | 704 |
| 2003-04-15 | 718 | 719 | 709 | 711 | 138,000 | 711 |
| 2003-04-14 | 730 | 733 | 715 | 718 | 151,000 | 718 |
| 2003-04-11 | 700 | 733 | 699 | 733 | 252,000 | 733 |
| 2003-04-10 | 690 | 701 | 690 | 700 | 158,000 | 700 |
| 2003-04-09 | 689 | 697 | 685 | 690 | 142,000 | 690 |
| 2003-04-08 | 671 | 689 | 671 | 689 | 185,000 | 689 |
| 2003-04-07 | 670 | 671 | 661 | 671 | 61,000 | 671 |
| 2003-04-04 | 655 | 670 | 651 | 670 | 139,000 | 670 |
| 2003-04-03 | 662 | 667 | 655 | 655 | 61,000 | 655 |
| 2003-04-02 | 656 | 662 | 650 | 662 | 119,000 | 662 |
| 2003-04-01 | 640 | 651 | 634 | 650 | 129,000 | 650 |
| 2003-03-31 | 645 | 645 | 631 | 639 | 66,000 | 639 |
| 2003-03-28 | 645 | 645 | 643 | 645 | 50,000 | 645 |
| 2003-03-27 | 643 | 645 | 640 | 644 | 56,000 | 644 |
| 2003-03-26 | 644 | 644 | 635 | 643 | 53,000 | 643 |
| 2003-03-25 | 639 | 645 | 635 | 641 | 52,000 | 641 |
| 2003-03-24 | 628 | 638 | 625 | 638 | 109,000 | 638 |
| 2003-03-20 | 610 | 624 | 606 | 624 | 71,000 | 624 |
| 2003-03-19 | 602 | 610 | 600 | 609 | 49,000 | 609 |
| 2003-03-18 | 620 | 620 | 611 | 611 | 72,000 | 611 |
| 2003-03-17 | 622 | 622 | 611 | 617 | 31,000 | 617 |
| 2003-03-14 | 628 | 629 | 620 | 620 | 408,000 | 620 |
| 2003-03-13 | 628 | 628 | 623 | 628 | 70,000 | 628 |
| 2003-03-12 | 634 | 634 | 624 | 630 | 174,000 | 630 |
| 2003-03-11 | 633 | 633 | 630 | 630 | 87,000 | 630 |
| 2003-03-10 | 623 | 630 | 623 | 630 | 88,000 | 630 |
| 2003-03-07 | 627 | 634 | 622 | 622 | 111,000 | 622 |
| 2003-03-06 | 625 | 635 | 625 | 627 | 96,000 | 627 |
| 2003-03-05 | 629 | 633 | 625 | 625 | 68,000 | 625 |
| 2003-03-04 | 636 | 636 | 627 | 629 | 102,000 | 629 |
| 2003-03-03 | 632 | 635 | 629 | 635 | 76,000 | 635 |
| 2003-02-28 | 628 | 633 | 628 | 630 | 52,000 | 630 |
| 2003-02-27 | 631 | 634 | 626 | 626 | 48,000 | 626 |
| 2003-02-26 | 624 | 632 | 623 | 630 | 46,000 | 630 |
| 2003-02-25 | 635 | 635 | 622 | 624 | 83,000 | 624 |
| 2003-02-24 | 647 | 652 | 643 | 644 | 88,000 | 644 |
| 2003-02-21 | 649 | 649 | 642 | 647 | 62,000 | 647 |
| 2003-02-20 | 645 | 650 | 639 | 650 | 55,000 | 650 |
| 2003-02-19 | 650 | 660 | 645 | 645 | 117,000 | 645 |
| 2003-02-18 | 642 | 650 | 631 | 646 | 136,000 | 646 |
| 2003-02-17 | 648 | 652 | 640 | 643 | 125,000 | 643 |
| 2003-02-14 | 638 | 640 | 635 | 637 | 118,000 | 637 |
| 2003-02-13 | 659 | 659 | 635 | 638 | 126,000 | 638 |
| 2003-02-12 | 640 | 658 | 639 | 658 | 180,000 | 658 |
| 2003-02-10 | 634 | 639 | 634 | 639 | 79,000 | 639 |
| 2003-02-07 | 635 | 635 | 630 | 634 | 51,000 | 634 |
| 2003-02-06 | 636 | 638 | 632 | 635 | 125,000 | 635 |
| 2003-02-05 | 630 | 638 | 629 | 636 | 104,000 | 636 |
| 2003-02-04 | 622 | 630 | 615 | 630 | 149,000 | 630 |
| 2003-02-03 | 599 | 615 | 591 | 615 | 65,000 | 615 |
| 2003-01-31 | 603 | 604 | 590 | 590 | 85,000 | 590 |
| 2003-01-30 | 598 | 610 | 598 | 602 | 61,000 | 602 |
| 2003-01-29 | 615 | 622 | 596 | 596 | 115,000 | 596 |
| 2003-01-28 | 612 | 619 | 607 | 611 | 62,000 | 611 |
| 2003-01-27 | 608 | 616 | 608 | 612 | 44,000 | 612 |
| 2003-01-24 | 609 | 622 | 609 | 618 | 102,000 | 618 |
| 2003-01-23 | 612 | 620 | 606 | 613 | 101,000 | 613 |
| 2003-01-22 | 628 | 628 | 609 | 613 | 79,000 | 613 |
| 2003-01-21 | 622 | 633 | 622 | 628 | 116,000 | 628 |
| 2003-01-20 | 632 | 633 | 621 | 621 | 63,000 | 621 |
| 2003-01-17 | 632 | 632 | 629 | 631 | 92,000 | 631 |
| 2003-01-16 | 630 | 634 | 625 | 634 | 64,000 | 634 |
| 2003-01-15 | 615 | 634 | 609 | 634 | 110,000 | 634 |
| 2003-01-14 | 605 | 615 | 605 | 615 | 44,000 | 615 |
| 2003-01-10 | 609 | 610 | 605 | 605 | 73,000 | 605 |
| 2003-01-09 | 609 | 609 | 603 | 609 | 41,000 | 609 |
| 2003-01-08 | 602 | 619 | 602 | 609 | 46,000 | 609 |
| 2003-01-07 | 648 | 648 | 610 | 610 | 104,000 | 610 |
| 2003-01-06 | 613 | 630 | 613 | 628 | 47,000 | 628 |
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
