8381 (株)山陰合同銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 717 | 727 | 717 | 724 | 82,000 | 724 |
| 2008-12-29 | 722 | 732 | 712 | 729 | 141,000 | 729 |
| 2008-12-26 | 711 | 724 | 711 | 724 | 68,000 | 724 |
| 2008-12-25 | 698 | 710 | 696 | 710 | 69,000 | 710 |
| 2008-12-24 | 708 | 713 | 697 | 698 | 66,000 | 698 |
| 2008-12-22 | 700 | 719 | 700 | 711 | 117,000 | 711 |
| 2008-12-19 | 711 | 723 | 699 | 701 | 234,000 | 701 |
| 2008-12-18 | 716 | 726 | 698 | 708 | 236,000 | 708 |
| 2008-12-17 | 706 | 718 | 691 | 718 | 303,000 | 718 |
| 2008-12-16 | 740 | 740 | 688 | 693 | 305,000 | 693 |
| 2008-12-15 | 722 | 747 | 711 | 740 | 270,000 | 740 |
| 2008-12-12 | 722 | 736 | 685 | 709 | 465,000 | 709 |
| 2008-12-11 | 683 | 719 | 680 | 719 | 312,000 | 719 |
| 2008-12-10 | 673 | 686 | 673 | 679 | 167,000 | 679 |
| 2008-12-09 | 674 | 684 | 663 | 670 | 212,000 | 670 |
| 2008-12-08 | 660 | 682 | 660 | 674 | 284,000 | 674 |
| 2008-12-05 | 685 | 690 | 663 | 663 | 270,000 | 663 |
| 2008-12-04 | 685 | 697 | 670 | 678 | 236,000 | 678 |
| 2008-12-03 | 643 | 680 | 642 | 680 | 249,000 | 680 |
| 2008-12-02 | 672 | 672 | 640 | 653 | 305,000 | 653 |
| 2008-12-01 | 684 | 685 | 671 | 682 | 405,000 | 682 |
| 2008-11-28 | 672 | 697 | 672 | 697 | 202,000 | 697 |
| 2008-11-27 | 670 | 684 | 662 | 671 | 201,000 | 671 |
| 2008-11-26 | 677 | 682 | 658 | 663 | 266,000 | 663 |
| 2008-11-25 | 706 | 706 | 666 | 689 | 358,000 | 689 |
| 2008-11-21 | 680 | 690 | 670 | 680 | 367,000 | 680 |
| 2008-11-20 | 708 | 710 | 694 | 700 | 151,000 | 700 |
| 2008-11-19 | 711 | 720 | 701 | 718 | 153,000 | 718 |
| 2008-11-18 | 703 | 732 | 693 | 716 | 258,000 | 716 |
| 2008-11-17 | 685 | 716 | 667 | 703 | 262,000 | 703 |
| 2008-11-14 | 756 | 756 | 703 | 705 | 259,000 | 705 |
| 2008-11-13 | 708 | 737 | 700 | 726 | 166,000 | 726 |
| 2008-11-12 | 743 | 754 | 736 | 748 | 173,000 | 748 |
| 2008-11-11 | 777 | 777 | 753 | 753 | 250,000 | 753 |
| 2008-11-10 | 751 | 781 | 751 | 767 | 201,000 | 767 |
| 2008-11-07 | 712 | 764 | 712 | 741 | 284,000 | 741 |
| 2008-11-06 | 750 | 772 | 749 | 760 | 332,000 | 760 |
| 2008-11-05 | 747 | 770 | 740 | 764 | 448,000 | 764 |
| 2008-11-04 | 717 | 729 | 703 | 720 | 225,000 | 720 |
| 2008-10-31 | 732 | 734 | 693 | 696 | 379,000 | 696 |
| 2008-10-30 | 698 | 742 | 686 | 742 | 301,000 | 742 |
| 2008-10-29 | 685 | 695 | 641 | 688 | 441,000 | 688 |
| 2008-10-28 | 559 | 634 | 542 | 625 | 383,000 | 625 |
| 2008-10-27 | 650 | 672 | 553 | 553 | 664,000 | 553 |
| 2008-10-24 | 699 | 703 | 651 | 653 | 283,000 | 653 |
| 2008-10-23 | 665 | 692 | 651 | 689 | 292,000 | 689 |
| 2008-10-22 | 715 | 715 | 675 | 675 | 273,000 | 675 |
| 2008-10-21 | 741 | 744 | 722 | 733 | 211,000 | 733 |
| 2008-10-20 | 760 | 763 | 709 | 721 | 372,000 | 721 |
| 2008-10-17 | 725 | 750 | 703 | 750 | 279,000 | 750 |
| 2008-10-16 | 680 | 730 | 671 | 687 | 411,000 | 687 |
| 2008-10-15 | 690 | 725 | 682 | 716 | 324,000 | 716 |
| 2008-10-14 | 700 | 712 | 686 | 701 | 441,000 | 701 |
| 2008-10-10 | 711 | 711 | 648 | 655 | 515,000 | 655 |
| 2008-10-09 | 725 | 742 | 689 | 721 | 210,000 | 721 |
| 2008-10-08 | 730 | 746 | 710 | 715 | 290,000 | 715 |
| 2008-10-07 | 750 | 769 | 726 | 745 | 398,000 | 745 |
| 2008-10-06 | 798 | 798 | 753 | 766 | 146,000 | 766 |
| 2008-10-03 | 807 | 818 | 800 | 807 | 140,000 | 807 |
| 2008-10-02 | 845 | 850 | 814 | 826 | 217,000 | 826 |
| 2008-10-01 | 829 | 851 | 808 | 834 | 366,000 | 834 |
| 2008-09-30 | 794 | 830 | 794 | 813 | 270,000 | 813 |
| 2008-09-29 | 883 | 890 | 848 | 854 | 310,000 | 854 |
| 2008-09-26 | 887 | 892 | 873 | 889 | 371,000 | 889 |
| 2008-09-25 | 883 | 886 | 859 | 886 | 173,000 | 886 |
| 2008-09-24 | 866 | 894 | 860 | 894 | 239,000 | 894 |
| 2008-09-22 | 870 | 890 | 855 | 867 | 276,000 | 867 |
| 2008-09-19 | 837 | 880 | 823 | 842 | 454,000 | 842 |
| 2008-09-18 | 823 | 842 | 796 | 836 | 380,000 | 836 |
| 2008-09-17 | 844 | 854 | 815 | 823 | 568,000 | 823 |
| 2008-09-16 | 819 | 857 | 818 | 854 | 410,000 | 854 |
| 2008-09-12 | 829 | 852 | 825 | 849 | 298,000 | 849 |
| 2008-09-11 | 831 | 842 | 816 | 829 | 408,000 | 829 |
| 2008-09-10 | 824 | 861 | 824 | 855 | 303,000 | 855 |
| 2008-09-09 | 842 | 845 | 826 | 837 | 166,000 | 837 |
| 2008-09-08 | 820 | 868 | 820 | 852 | 311,000 | 852 |
| 2008-09-05 | 808 | 817 | 806 | 811 | 220,000 | 811 |
| 2008-09-04 | 817 | 837 | 817 | 821 | 220,000 | 821 |
| 2008-09-03 | 816 | 836 | 816 | 832 | 156,000 | 832 |
| 2008-09-02 | 835 | 840 | 812 | 815 | 251,000 | 815 |
| 2008-09-01 | 843 | 844 | 826 | 830 | 243,000 | 830 |
| 2008-08-29 | 833 | 850 | 824 | 848 | 287,000 | 848 |
| 2008-08-28 | 818 | 820 | 805 | 811 | 165,000 | 811 |
| 2008-08-27 | 819 | 824 | 815 | 817 | 255,000 | 817 |
| 2008-08-26 | 836 | 839 | 820 | 824 | 209,000 | 824 |
| 2008-08-25 | 833 | 849 | 833 | 836 | 119,000 | 836 |
| 2008-08-22 | 828 | 830 | 814 | 823 | 287,000 | 823 |
| 2008-08-21 | 834 | 840 | 826 | 832 | 156,000 | 832 |
| 2008-08-20 | 822 | 845 | 822 | 836 | 242,000 | 836 |
| 2008-08-19 | 830 | 845 | 825 | 838 | 246,000 | 838 |
| 2008-08-18 | 841 | 874 | 839 | 860 | 363,000 | 860 |
| 2008-08-15 | 832 | 857 | 832 | 848 | 345,000 | 848 |
| 2008-08-14 | 842 | 854 | 835 | 838 | 474,000 | 838 |
| 2008-08-13 | 867 | 868 | 854 | 862 | 219,000 | 862 |
| 2008-08-12 | 873 | 889 | 870 | 877 | 288,000 | 877 |
| 2008-08-11 | 883 | 894 | 882 | 886 | 251,000 | 886 |
| 2008-08-08 | 873 | 893 | 873 | 883 | 269,000 | 883 |
| 2008-08-07 | 917 | 917 | 870 | 873 | 266,000 | 873 |
| 2008-08-06 | 892 | 913 | 888 | 907 | 280,000 | 907 |
| 2008-08-05 | 869 | 892 | 869 | 882 | 381,000 | 882 |
| 2008-08-04 | 871 | 881 | 865 | 869 | 316,000 | 869 |
| 2008-08-01 | 912 | 927 | 875 | 881 | 345,000 | 881 |
| 2008-07-31 | 928 | 929 | 908 | 919 | 221,000 | 919 |
| 2008-07-30 | 895 | 913 | 889 | 913 | 261,000 | 913 |
| 2008-07-29 | 880 | 883 | 861 | 875 | 517,000 | 875 |
| 2008-07-28 | 919 | 922 | 888 | 894 | 531,000 | 894 |
| 2008-07-25 | 924 | 947 | 917 | 919 | 296,000 | 919 |
| 2008-07-24 | 918 | 925 | 908 | 923 | 188,000 | 923 |
| 2008-07-23 | 904 | 924 | 903 | 912 | 365,000 | 912 |
| 2008-07-22 | 874 | 901 | 874 | 901 | 362,000 | 901 |
| 2008-07-18 | 887 | 894 | 862 | 867 | 402,000 | 867 |
| 2008-07-17 | 874 | 885 | 873 | 881 | 243,000 | 881 |
| 2008-07-16 | 867 | 879 | 863 | 867 | 259,000 | 867 |
| 2008-07-15 | 868 | 877 | 861 | 877 | 213,000 | 877 |
| 2008-07-14 | 879 | 905 | 878 | 878 | 390,000 | 878 |
| 2008-07-11 | 886 | 910 | 881 | 889 | 429,000 | 889 |
| 2008-07-10 | 898 | 913 | 893 | 893 | 350,000 | 893 |
| 2008-07-09 | 903 | 915 | 890 | 895 | 493,000 | 895 |
| 2008-07-08 | 878 | 898 | 878 | 895 | 461,000 | 895 |
| 2008-07-07 | 895 | 895 | 857 | 878 | 870,000 | 878 |
| 2008-07-04 | 908 | 910 | 890 | 895 | 400,000 | 895 |
| 2008-07-03 | 905 | 918 | 891 | 912 | 377,000 | 912 |
| 2008-07-02 | 934 | 934 | 908 | 913 | 342,000 | 913 |
| 2008-07-01 | 918 | 942 | 917 | 929 | 313,000 | 929 |
| 2008-06-30 | 902 | 935 | 902 | 928 | 345,000 | 928 |
| 2008-06-27 | 901 | 919 | 901 | 919 | 280,000 | 919 |
| 2008-06-26 | 923 | 937 | 913 | 931 | 173,000 | 931 |
| 2008-06-25 | 910 | 934 | 897 | 931 | 295,000 | 931 |
| 2008-06-24 | 904 | 922 | 901 | 916 | 162,000 | 916 |
| 2008-06-23 | 890 | 914 | 884 | 901 | 377,000 | 901 |
| 2008-06-20 | 937 | 942 | 916 | 916 | 378,000 | 916 |
| 2008-06-19 | 931 | 935 | 924 | 934 | 492,000 | 934 |
| 2008-06-18 | 942 | 949 | 926 | 931 | 218,000 | 931 |
| 2008-06-17 | 936 | 960 | 936 | 941 | 263,000 | 941 |
| 2008-06-16 | 935 | 951 | 927 | 938 | 431,000 | 938 |
| 2008-06-13 | 904 | 917 | 900 | 909 | 529,000 | 909 |
| 2008-06-12 | 890 | 907 | 887 | 904 | 691,000 | 904 |
| 2008-06-11 | 933 | 934 | 908 | 910 | 450,000 | 910 |
| 2008-06-10 | 952 | 953 | 936 | 941 | 459,000 | 941 |
| 2008-06-09 | 960 | 972 | 950 | 950 | 263,000 | 950 |
| 2008-06-06 | 998 | 1,000 | 969 | 969 | 397,000 | 969 |
| 2008-06-05 | 997 | 999 | 977 | 992 | 158,000 | 992 |
| 2008-06-04 | 970 | 1,001 | 970 | 993 | 333,000 | 993 |
| 2008-06-03 | 995 | 995 | 968 | 975 | 270,000 | 975 |
| 2008-06-02 | 984 | 1,007 | 970 | 1,001 | 414,000 | 1,001 |
| 2008-05-30 | 955 | 988 | 955 | 981 | 427,000 | 981 |
| 2008-05-29 | 917 | 950 | 917 | 947 | 443,000 | 947 |
| 2008-05-28 | 945 | 953 | 913 | 916 | 872,000 | 916 |
| 2008-05-27 | 935 | 961 | 935 | 960 | 152,000 | 960 |
| 2008-05-26 | 960 | 960 | 933 | 933 | 192,000 | 933 |
| 2008-05-23 | 948 | 973 | 940 | 959 | 423,000 | 959 |
| 2008-05-22 | 947 | 964 | 931 | 958 | 437,000 | 958 |
| 2008-05-21 | 970 | 983 | 943 | 953 | 645,000 | 953 |
| 2008-05-20 | 980 | 1,009 | 975 | 998 | 379,000 | 998 |
| 2008-05-19 | 993 | 995 | 962 | 970 | 457,000 | 970 |
| 2008-05-16 | 999 | 1,012 | 976 | 999 | 733,000 | 999 |
| 2008-05-15 | 970 | 1,004 | 968 | 999 | 574,000 | 999 |
| 2008-05-14 | 925 | 976 | 925 | 969 | 532,000 | 969 |
| 2008-05-13 | 922 | 946 | 917 | 935 | 313,000 | 935 |
| 2008-05-12 | 912 | 930 | 908 | 920 | 476,000 | 920 |
| 2008-05-09 | 942 | 945 | 928 | 929 | 476,000 | 929 |
| 2008-05-08 | 942 | 945 | 921 | 929 | 503,000 | 929 |
| 2008-05-07 | 939 | 966 | 934 | 958 | 337,000 | 958 |
| 2008-05-02 | 926 | 943 | 926 | 938 | 388,000 | 938 |
| 2008-05-01 | 900 | 923 | 900 | 911 | 394,000 | 911 |
| 2008-04-30 | 887 | 944 | 887 | 920 | 408,000 | 920 |
| 2008-04-28 | 887 | 917 | 887 | 917 | 463,000 | 917 |
| 2008-04-25 | 858 | 889 | 858 | 877 | 382,000 | 877 |
| 2008-04-24 | 862 | 869 | 852 | 855 | 314,000 | 855 |
| 2008-04-23 | 841 | 862 | 837 | 861 | 395,000 | 861 |
| 2008-04-22 | 843 | 846 | 837 | 842 | 164,000 | 842 |
| 2008-04-21 | 858 | 867 | 838 | 853 | 335,000 | 853 |
| 2008-04-18 | 848 | 854 | 830 | 853 | 308,000 | 853 |
| 2008-04-17 | 849 | 865 | 849 | 855 | 310,000 | 855 |
| 2008-04-16 | 814 | 841 | 814 | 836 | 337,000 | 836 |
| 2008-04-15 | 793 | 817 | 783 | 815 | 534,000 | 815 |
| 2008-04-14 | 770 | 790 | 770 | 788 | 369,000 | 788 |
| 2008-04-11 | 777 | 796 | 777 | 793 | 359,000 | 793 |
| 2008-04-10 | 777 | 786 | 769 | 776 | 460,000 | 776 |
| 2008-04-09 | 792 | 792 | 771 | 777 | 430,000 | 777 |
| 2008-04-08 | 791 | 797 | 785 | 787 | 377,000 | 787 |
| 2008-04-07 | 795 | 800 | 787 | 795 | 658,000 | 795 |
| 2008-04-04 | 795 | 799 | 785 | 795 | 682,000 | 795 |
| 2008-04-03 | 804 | 810 | 789 | 798 | 472,000 | 798 |
| 2008-04-02 | 802 | 812 | 801 | 805 | 679,000 | 805 |
| 2008-04-01 | 807 | 807 | 792 | 795 | 591,000 | 795 |
| 2008-03-31 | 806 | 816 | 777 | 797 | 394,000 | 797 |
| 2008-03-28 | 801 | 819 | 791 | 805 | 440,000 | 805 |
| 2008-03-27 | 806 | 819 | 799 | 801 | 408,000 | 801 |
| 2008-03-26 | 805 | 806 | 782 | 806 | 275,000 | 806 |
| 2008-03-25 | 812 | 817 | 804 | 817 | 292,000 | 817 |
| 2008-03-24 | 819 | 827 | 811 | 812 | 320,000 | 812 |
| 2008-03-21 | 795 | 830 | 795 | 828 | 384,000 | 828 |
| 2008-03-19 | 792 | 801 | 781 | 794 | 373,000 | 794 |
| 2008-03-18 | 759 | 779 | 757 | 770 | 501,000 | 770 |
| 2008-03-17 | 764 | 771 | 732 | 746 | 348,000 | 746 |
| 2008-03-14 | 793 | 796 | 761 | 763 | 893,000 | 763 |
| 2008-03-13 | 837 | 837 | 819 | 823 | 516,000 | 823 |
| 2008-03-12 | 849 | 859 | 839 | 844 | 460,000 | 844 |
| 2008-03-11 | 842 | 844 | 819 | 839 | 392,000 | 839 |
| 2008-03-10 | 827 | 848 | 827 | 842 | 326,000 | 842 |
| 2008-03-07 | 819 | 829 | 812 | 827 | 188,000 | 827 |
| 2008-03-06 | 814 | 838 | 811 | 829 | 278,000 | 829 |
| 2008-03-05 | 809 | 824 | 805 | 809 | 375,000 | 809 |
| 2008-03-04 | 835 | 836 | 800 | 819 | 619,000 | 819 |
| 2008-03-03 | 841 | 844 | 821 | 834 | 431,000 | 834 |
| 2008-02-29 | 836 | 855 | 832 | 851 | 427,000 | 851 |
| 2008-02-28 | 855 | 863 | 843 | 854 | 197,000 | 854 |
| 2008-02-27 | 863 | 869 | 850 | 865 | 281,000 | 865 |
| 2008-02-26 | 865 | 865 | 843 | 843 | 286,000 | 843 |
| 2008-02-25 | 845 | 868 | 844 | 864 | 283,000 | 864 |
| 2008-02-22 | 847 | 851 | 831 | 844 | 403,000 | 844 |
| 2008-02-21 | 837 | 863 | 837 | 857 | 361,000 | 857 |
| 2008-02-20 | 844 | 862 | 834 | 834 | 535,000 | 834 |
| 2008-02-19 | 859 | 864 | 840 | 847 | 298,000 | 847 |
| 2008-02-18 | 861 | 865 | 844 | 854 | 510,000 | 854 |
| 2008-02-15 | 861 | 867 | 840 | 861 | 655,000 | 861 |
| 2008-02-14 | 855 | 882 | 852 | 879 | 393,000 | 879 |
| 2008-02-13 | 858 | 891 | 830 | 835 | 375,000 | 835 |
| 2008-02-12 | 844 | 868 | 817 | 855 | 613,000 | 855 |
| 2008-02-08 | 831 | 849 | 830 | 834 | 354,000 | 834 |
| 2008-02-07 | 821 | 844 | 805 | 831 | 271,000 | 831 |
| 2008-02-06 | 822 | 837 | 818 | 824 | 315,000 | 824 |
| 2008-02-05 | 849 | 861 | 846 | 852 | 249,000 | 852 |
| 2008-02-04 | 858 | 876 | 853 | 869 | 339,000 | 869 |
| 2008-02-01 | 842 | 850 | 833 | 848 | 399,000 | 848 |
| 2008-01-31 | 801 | 847 | 796 | 847 | 425,000 | 847 |
| 2008-01-30 | 827 | 829 | 795 | 811 | 423,000 | 811 |
| 2008-01-29 | 813 | 820 | 806 | 817 | 326,000 | 817 |
| 2008-01-28 | 826 | 830 | 798 | 801 | 387,000 | 801 |
| 2008-01-25 | 807 | 828 | 803 | 828 | 367,000 | 828 |
| 2008-01-24 | 780 | 797 | 780 | 797 | 382,000 | 797 |
| 2008-01-23 | 788 | 788 | 755 | 768 | 363,000 | 768 |
| 2008-01-22 | 796 | 797 | 756 | 756 | 457,000 | 756 |
| 2008-01-21 | 812 | 824 | 795 | 799 | 431,000 | 799 |
| 2008-01-18 | 783 | 813 | 771 | 809 | 431,000 | 809 |
| 2008-01-17 | 785 | 808 | 783 | 806 | 507,000 | 806 |
| 2008-01-16 | 800 | 803 | 775 | 781 | 436,000 | 781 |
| 2008-01-15 | 851 | 853 | 796 | 810 | 550,000 | 810 |
| 2008-01-11 | 850 | 853 | 824 | 831 | 516,000 | 831 |
| 2008-01-10 | 873 | 879 | 846 | 850 | 369,000 | 850 |
| 2008-01-09 | 850 | 866 | 843 | 863 | 270,000 | 863 |
| 2008-01-08 | 845 | 857 | 835 | 852 | 547,000 | 852 |
| 2008-01-07 | 850 | 868 | 833 | 846 | 507,000 | 846 |
| 2008-01-04 | 883 | 893 | 848 | 849 | 325,000 | 849 |
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
