8381 (株)山陰合同銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 740 | 740 | 724 | 724 | 160,000 | 724 |
| 2009-12-29 | 746 | 746 | 735 | 740 | 140,000 | 740 |
| 2009-12-28 | 743 | 754 | 743 | 745 | 167,000 | 745 |
| 2009-12-25 | 740 | 746 | 734 | 743 | 155,000 | 743 |
| 2009-12-24 | 737 | 740 | 731 | 736 | 238,000 | 736 |
| 2009-12-22 | 751 | 751 | 737 | 740 | 182,000 | 740 |
| 2009-12-21 | 751 | 751 | 744 | 744 | 233,000 | 744 |
| 2009-12-18 | 757 | 763 | 749 | 761 | 348,000 | 761 |
| 2009-12-17 | 765 | 767 | 755 | 757 | 227,000 | 757 |
| 2009-12-16 | 755 | 770 | 740 | 759 | 428,000 | 759 |
| 2009-12-15 | 743 | 745 | 735 | 740 | 223,000 | 740 |
| 2009-12-14 | 762 | 762 | 733 | 747 | 242,000 | 747 |
| 2009-12-11 | 769 | 769 | 748 | 756 | 367,000 | 756 |
| 2009-12-10 | 766 | 775 | 756 | 764 | 386,000 | 764 |
| 2009-12-09 | 774 | 777 | 764 | 766 | 279,000 | 766 |
| 2009-12-08 | 771 | 782 | 770 | 773 | 379,000 | 773 |
| 2009-12-07 | 789 | 789 | 775 | 779 | 246,000 | 779 |
| 2009-12-04 | 800 | 801 | 774 | 780 | 375,000 | 780 |
| 2009-12-03 | 792 | 805 | 790 | 805 | 238,000 | 805 |
| 2009-12-02 | 807 | 807 | 785 | 791 | 249,000 | 791 |
| 2009-12-01 | 774 | 806 | 771 | 806 | 464,000 | 806 |
| 2009-11-30 | 765 | 782 | 764 | 776 | 546,000 | 776 |
| 2009-11-27 | 769 | 781 | 764 | 769 | 404,000 | 769 |
| 2009-11-26 | 764 | 780 | 754 | 772 | 366,000 | 772 |
| 2009-11-25 | 775 | 780 | 751 | 763 | 358,000 | 763 |
| 2009-11-24 | 781 | 782 | 757 | 765 | 433,000 | 765 |
| 2009-11-20 | 790 | 797 | 775 | 793 | 362,000 | 793 |
| 2009-11-19 | 804 | 806 | 785 | 790 | 398,000 | 790 |
| 2009-11-18 | 799 | 820 | 797 | 803 | 460,000 | 803 |
| 2009-11-17 | 799 | 800 | 789 | 798 | 144,000 | 798 |
| 2009-11-16 | 793 | 800 | 779 | 795 | 353,000 | 795 |
| 2009-11-13 | 779 | 799 | 774 | 794 | 253,000 | 794 |
| 2009-11-12 | 801 | 804 | 777 | 778 | 474,000 | 778 |
| 2009-11-11 | 812 | 821 | 800 | 801 | 275,000 | 801 |
| 2009-11-10 | 813 | 826 | 808 | 812 | 356,000 | 812 |
| 2009-11-09 | 813 | 813 | 797 | 804 | 162,000 | 804 |
| 2009-11-06 | 820 | 820 | 796 | 803 | 254,000 | 803 |
| 2009-11-05 | 807 | 817 | 804 | 814 | 238,000 | 814 |
| 2009-11-04 | 809 | 814 | 806 | 806 | 306,000 | 806 |
| 2009-11-02 | 795 | 808 | 793 | 808 | 326,000 | 808 |
| 2009-10-30 | 792 | 796 | 786 | 795 | 222,000 | 795 |
| 2009-10-29 | 773 | 784 | 761 | 772 | 438,000 | 772 |
| 2009-10-28 | 767 | 782 | 767 | 781 | 281,000 | 781 |
| 2009-10-27 | 786 | 786 | 759 | 766 | 397,000 | 766 |
| 2009-10-26 | 778 | 791 | 772 | 786 | 389,000 | 786 |
| 2009-10-23 | 779 | 792 | 774 | 778 | 335,000 | 778 |
| 2009-10-22 | 791 | 791 | 758 | 778 | 553,000 | 778 |
| 2009-10-21 | 772 | 804 | 772 | 797 | 506,000 | 797 |
| 2009-10-20 | 760 | 773 | 760 | 771 | 258,000 | 771 |
| 2009-10-19 | 743 | 761 | 738 | 760 | 314,000 | 760 |
| 2009-10-16 | 754 | 754 | 735 | 742 | 199,000 | 742 |
| 2009-10-15 | 744 | 751 | 742 | 747 | 224,000 | 747 |
| 2009-10-14 | 754 | 754 | 735 | 738 | 246,000 | 738 |
| 2009-10-13 | 758 | 762 | 746 | 753 | 179,000 | 753 |
| 2009-10-09 | 761 | 768 | 750 | 750 | 412,000 | 750 |
| 2009-10-08 | 767 | 774 | 758 | 760 | 229,000 | 760 |
| 2009-10-07 | 751 | 758 | 747 | 757 | 312,000 | 757 |
| 2009-10-06 | 743 | 751 | 736 | 744 | 229,000 | 744 |
| 2009-10-05 | 745 | 751 | 737 | 742 | 374,000 | 742 |
| 2009-10-02 | 752 | 752 | 738 | 750 | 424,000 | 750 |
| 2009-10-01 | 766 | 766 | 748 | 757 | 380,000 | 757 |
| 2009-09-30 | 748 | 766 | 742 | 765 | 287,000 | 765 |
| 2009-09-29 | 766 | 776 | 737 | 748 | 469,000 | 748 |
| 2009-09-28 | 767 | 770 | 747 | 756 | 581,000 | 756 |
| 2009-09-25 | 790 | 790 | 751 | 766 | 419,000 | 766 |
| 2009-09-24 | 765 | 792 | 765 | 785 | 609,000 | 785 |
| 2009-09-18 | 766 | 768 | 740 | 766 | 488,000 | 766 |
| 2009-09-17 | 784 | 785 | 758 | 767 | 433,000 | 767 |
| 2009-09-16 | 787 | 789 | 763 | 764 | 281,000 | 764 |
| 2009-09-15 | 792 | 795 | 785 | 785 | 259,000 | 785 |
| 2009-09-14 | 796 | 801 | 780 | 792 | 287,000 | 792 |
| 2009-09-11 | 818 | 818 | 799 | 802 | 388,000 | 802 |
| 2009-09-10 | 800 | 814 | 799 | 813 | 264,000 | 813 |
| 2009-09-09 | 792 | 803 | 787 | 796 | 330,000 | 796 |
| 2009-09-08 | 812 | 813 | 796 | 801 | 270,000 | 801 |
| 2009-09-07 | 824 | 826 | 812 | 814 | 211,000 | 814 |
| 2009-09-04 | 826 | 835 | 824 | 824 | 159,000 | 824 |
| 2009-09-03 | 833 | 839 | 829 | 831 | 152,000 | 831 |
| 2009-09-02 | 843 | 849 | 837 | 842 | 222,000 | 842 |
| 2009-09-01 | 862 | 868 | 851 | 863 | 148,000 | 863 |
| 2009-08-31 | 860 | 873 | 852 | 860 | 332,000 | 860 |
| 2009-08-28 | 870 | 871 | 864 | 868 | 185,000 | 868 |
| 2009-08-27 | 878 | 879 | 864 | 875 | 205,000 | 875 |
| 2009-08-26 | 866 | 884 | 866 | 878 | 230,000 | 878 |
| 2009-08-25 | 862 | 881 | 860 | 876 | 243,000 | 876 |
| 2009-08-24 | 879 | 886 | 870 | 871 | 198,000 | 871 |
| 2009-08-21 | 850 | 857 | 843 | 851 | 213,000 | 851 |
| 2009-08-20 | 837 | 863 | 837 | 859 | 219,000 | 859 |
| 2009-08-19 | 847 | 848 | 837 | 841 | 168,000 | 841 |
| 2009-08-18 | 858 | 863 | 848 | 855 | 261,000 | 855 |
| 2009-08-17 | 877 | 878 | 850 | 851 | 441,000 | 851 |
| 2009-08-14 | 881 | 891 | 881 | 886 | 218,000 | 886 |
| 2009-08-13 | 877 | 898 | 873 | 891 | 350,000 | 891 |
| 2009-08-12 | 875 | 876 | 866 | 868 | 217,000 | 868 |
| 2009-08-11 | 879 | 885 | 876 | 885 | 184,000 | 885 |
| 2009-08-10 | 880 | 891 | 873 | 876 | 198,000 | 876 |
| 2009-08-07 | 882 | 885 | 866 | 874 | 285,000 | 874 |
| 2009-08-06 | 890 | 900 | 890 | 892 | 351,000 | 892 |
| 2009-08-05 | 888 | 899 | 886 | 888 | 224,000 | 888 |
| 2009-08-04 | 891 | 893 | 879 | 890 | 274,000 | 890 |
| 2009-08-03 | 892 | 899 | 884 | 888 | 124,000 | 888 |
| 2009-07-31 | 879 | 892 | 875 | 892 | 341,000 | 892 |
| 2009-07-30 | 867 | 875 | 859 | 873 | 261,000 | 873 |
| 2009-07-29 | 870 | 875 | 860 | 866 | 164,000 | 866 |
| 2009-07-28 | 879 | 879 | 858 | 864 | 241,000 | 864 |
| 2009-07-27 | 874 | 882 | 870 | 870 | 286,000 | 870 |
| 2009-07-24 | 857 | 881 | 856 | 869 | 458,000 | 869 |
| 2009-07-23 | 836 | 855 | 836 | 843 | 444,000 | 843 |
| 2009-07-22 | 839 | 839 | 830 | 835 | 304,000 | 835 |
| 2009-07-21 | 814 | 837 | 814 | 829 | 423,000 | 829 |
| 2009-07-17 | 808 | 809 | 803 | 805 | 246,000 | 805 |
| 2009-07-16 | 823 | 823 | 801 | 801 | 222,000 | 801 |
| 2009-07-15 | 811 | 817 | 800 | 803 | 359,000 | 803 |
| 2009-07-14 | 809 | 810 | 797 | 810 | 376,000 | 810 |
| 2009-07-13 | 805 | 811 | 794 | 794 | 429,000 | 794 |
| 2009-07-10 | 799 | 807 | 799 | 805 | 241,000 | 805 |
| 2009-07-09 | 823 | 823 | 789 | 795 | 283,000 | 795 |
| 2009-07-08 | 830 | 831 | 815 | 823 | 306,000 | 823 |
| 2009-07-07 | 836 | 843 | 833 | 840 | 203,000 | 840 |
| 2009-07-06 | 831 | 844 | 826 | 835 | 183,000 | 835 |
| 2009-07-03 | 825 | 841 | 823 | 836 | 272,000 | 836 |
| 2009-07-02 | 824 | 850 | 823 | 844 | 387,000 | 844 |
| 2009-07-01 | 829 | 844 | 824 | 834 | 344,000 | 834 |
| 2009-06-30 | 827 | 839 | 826 | 833 | 318,000 | 833 |
| 2009-06-29 | 831 | 835 | 816 | 822 | 219,000 | 822 |
| 2009-06-26 | 840 | 843 | 833 | 840 | 181,000 | 840 |
| 2009-06-25 | 822 | 838 | 818 | 831 | 223,000 | 831 |
| 2009-06-24 | 828 | 828 | 811 | 821 | 272,000 | 821 |
| 2009-06-23 | 830 | 836 | 820 | 833 | 296,000 | 833 |
| 2009-06-22 | 830 | 838 | 826 | 829 | 198,000 | 829 |
| 2009-06-19 | 812 | 829 | 809 | 826 | 383,000 | 826 |
| 2009-06-18 | 814 | 815 | 797 | 807 | 268,000 | 807 |
| 2009-06-17 | 820 | 834 | 817 | 824 | 203,000 | 824 |
| 2009-06-16 | 844 | 844 | 811 | 819 | 352,000 | 819 |
| 2009-06-15 | 850 | 871 | 850 | 858 | 307,000 | 858 |
| 2009-06-12 | 833 | 855 | 828 | 845 | 697,000 | 845 |
| 2009-06-11 | 817 | 822 | 808 | 818 | 233,000 | 818 |
| 2009-06-10 | 809 | 818 | 804 | 816 | 373,000 | 816 |
| 2009-06-09 | 804 | 823 | 804 | 809 | 304,000 | 809 |
| 2009-06-08 | 792 | 807 | 792 | 803 | 215,000 | 803 |
| 2009-06-05 | 795 | 798 | 788 | 797 | 256,000 | 797 |
| 2009-06-04 | 782 | 796 | 780 | 795 | 323,000 | 795 |
| 2009-06-03 | 789 | 797 | 784 | 788 | 278,000 | 788 |
| 2009-06-02 | 808 | 808 | 798 | 800 | 215,000 | 800 |
| 2009-06-01 | 790 | 809 | 780 | 807 | 253,000 | 807 |
| 2009-05-29 | 777 | 795 | 770 | 789 | 399,000 | 789 |
| 2009-05-28 | 783 | 795 | 780 | 786 | 291,000 | 786 |
| 2009-05-27 | 793 | 798 | 788 | 791 | 252,000 | 791 |
| 2009-05-26 | 789 | 790 | 779 | 785 | 205,000 | 785 |
| 2009-05-25 | 770 | 791 | 770 | 785 | 281,000 | 785 |
| 2009-05-22 | 760 | 779 | 752 | 769 | 495,000 | 769 |
| 2009-05-21 | 739 | 764 | 734 | 760 | 596,000 | 760 |
| 2009-05-20 | 747 | 748 | 731 | 738 | 448,000 | 738 |
| 2009-05-19 | 737 | 741 | 723 | 737 | 359,000 | 737 |
| 2009-05-18 | 742 | 753 | 727 | 732 | 219,000 | 732 |
| 2009-05-15 | 748 | 755 | 739 | 752 | 586,000 | 752 |
| 2009-05-14 | 750 | 761 | 747 | 748 | 380,000 | 748 |
| 2009-05-13 | 767 | 776 | 759 | 760 | 341,000 | 760 |
| 2009-05-12 | 778 | 782 | 768 | 770 | 193,000 | 770 |
| 2009-05-11 | 779 | 793 | 779 | 788 | 255,000 | 788 |
| 2009-05-08 | 788 | 792 | 774 | 789 | 278,000 | 789 |
| 2009-05-07 | 787 | 787 | 768 | 784 | 372,000 | 784 |
| 2009-05-01 | 752 | 762 | 744 | 748 | 235,000 | 748 |
| 2009-04-30 | 777 | 793 | 762 | 762 | 208,000 | 762 |
| 2009-04-28 | 752 | 771 | 745 | 757 | 390,000 | 757 |
| 2009-04-27 | 762 | 771 | 748 | 752 | 260,000 | 752 |
| 2009-04-24 | 770 | 778 | 752 | 752 | 273,000 | 752 |
| 2009-04-23 | 785 | 789 | 767 | 780 | 226,000 | 780 |
| 2009-04-22 | 788 | 794 | 771 | 778 | 277,000 | 778 |
| 2009-04-21 | 776 | 795 | 772 | 787 | 353,000 | 787 |
| 2009-04-20 | 779 | 790 | 778 | 786 | 232,000 | 786 |
| 2009-04-17 | 772 | 780 | 768 | 769 | 242,000 | 769 |
| 2009-04-16 | 774 | 786 | 762 | 762 | 190,000 | 762 |
| 2009-04-15 | 767 | 776 | 756 | 765 | 244,000 | 765 |
| 2009-04-14 | 773 | 773 | 749 | 767 | 262,000 | 767 |
| 2009-04-13 | 750 | 768 | 750 | 763 | 159,000 | 763 |
| 2009-04-10 | 755 | 757 | 737 | 750 | 287,000 | 750 |
| 2009-04-09 | 744 | 756 | 742 | 745 | 190,000 | 745 |
| 2009-04-08 | 748 | 751 | 733 | 734 | 284,000 | 734 |
| 2009-04-07 | 753 | 770 | 747 | 768 | 373,000 | 768 |
| 2009-04-06 | 786 | 786 | 739 | 744 | 281,000 | 744 |
| 2009-04-03 | 793 | 793 | 770 | 776 | 199,000 | 776 |
| 2009-04-02 | 781 | 800 | 781 | 783 | 345,000 | 783 |
| 2009-04-01 | 767 | 774 | 743 | 752 | 274,000 | 752 |
| 2009-03-31 | 777 | 785 | 746 | 757 | 270,000 | 757 |
| 2009-03-30 | 800 | 825 | 776 | 776 | 296,000 | 776 |
| 2009-03-27 | 821 | 831 | 805 | 805 | 212,000 | 805 |
| 2009-03-26 | 789 | 805 | 787 | 804 | 207,000 | 804 |
| 2009-03-25 | 771 | 790 | 745 | 790 | 310,000 | 790 |
| 2009-03-24 | 785 | 794 | 770 | 788 | 279,000 | 788 |
| 2009-03-23 | 763 | 773 | 758 | 773 | 343,000 | 773 |
| 2009-03-19 | 749 | 762 | 745 | 754 | 333,000 | 754 |
| 2009-03-18 | 743 | 743 | 727 | 740 | 376,000 | 740 |
| 2009-03-17 | 730 | 740 | 720 | 734 | 301,000 | 734 |
| 2009-03-16 | 714 | 737 | 714 | 730 | 359,000 | 730 |
| 2009-03-13 | 692 | 717 | 692 | 714 | 383,000 | 714 |
| 2009-03-12 | 711 | 711 | 694 | 702 | 249,000 | 702 |
| 2009-03-11 | 720 | 724 | 714 | 717 | 198,000 | 717 |
| 2009-03-10 | 716 | 720 | 704 | 710 | 284,000 | 710 |
| 2009-03-09 | 723 | 726 | 713 | 716 | 360,000 | 716 |
| 2009-03-06 | 708 | 725 | 703 | 717 | 241,000 | 717 |
| 2009-03-05 | 703 | 724 | 694 | 714 | 303,000 | 714 |
| 2009-03-04 | 680 | 701 | 674 | 698 | 271,000 | 698 |
| 2009-03-03 | 672 | 686 | 657 | 679 | 355,000 | 679 |
| 2009-03-02 | 671 | 682 | 670 | 682 | 228,000 | 682 |
| 2009-02-27 | 674 | 700 | 671 | 700 | 184,000 | 700 |
| 2009-02-26 | 689 | 699 | 676 | 684 | 267,000 | 684 |
| 2009-02-25 | 703 | 710 | 686 | 699 | 284,000 | 699 |
| 2009-02-24 | 682 | 703 | 682 | 702 | 208,000 | 702 |
| 2009-02-23 | 675 | 692 | 675 | 692 | 121,000 | 692 |
| 2009-02-20 | 697 | 708 | 695 | 695 | 106,000 | 695 |
| 2009-02-19 | 703 | 714 | 693 | 707 | 154,000 | 707 |
| 2009-02-18 | 700 | 705 | 692 | 696 | 196,000 | 696 |
| 2009-02-17 | 700 | 712 | 699 | 708 | 281,000 | 708 |
| 2009-02-16 | 689 | 712 | 689 | 710 | 353,000 | 710 |
| 2009-02-13 | 689 | 689 | 675 | 679 | 490,000 | 679 |
| 2009-02-12 | 687 | 690 | 674 | 676 | 277,000 | 676 |
| 2009-02-10 | 690 | 693 | 678 | 687 | 476,000 | 687 |
| 2009-02-09 | 704 | 704 | 666 | 670 | 271,000 | 670 |
| 2009-02-06 | 684 | 694 | 684 | 687 | 303,000 | 687 |
| 2009-02-05 | 702 | 702 | 674 | 674 | 311,000 | 674 |
| 2009-02-04 | 682 | 704 | 672 | 702 | 292,000 | 702 |
| 2009-02-03 | 690 | 698 | 672 | 672 | 378,000 | 672 |
| 2009-02-02 | 688 | 695 | 677 | 693 | 174,000 | 693 |
| 2009-01-30 | 694 | 700 | 683 | 697 | 277,000 | 697 |
| 2009-01-29 | 694 | 703 | 686 | 701 | 205,000 | 701 |
| 2009-01-28 | 684 | 684 | 663 | 677 | 154,000 | 677 |
| 2009-01-27 | 660 | 689 | 660 | 684 | 228,000 | 684 |
| 2009-01-26 | 636 | 659 | 636 | 651 | 76,000 | 651 |
| 2009-01-23 | 655 | 655 | 644 | 644 | 118,000 | 644 |
| 2009-01-22 | 659 | 659 | 647 | 655 | 250,000 | 655 |
| 2009-01-21 | 641 | 658 | 640 | 641 | 279,000 | 641 |
| 2009-01-20 | 664 | 665 | 656 | 661 | 138,000 | 661 |
| 2009-01-19 | 683 | 684 | 663 | 670 | 228,000 | 670 |
| 2009-01-16 | 688 | 696 | 675 | 684 | 284,000 | 684 |
| 2009-01-15 | 665 | 685 | 655 | 678 | 315,000 | 678 |
| 2009-01-14 | 661 | 677 | 661 | 673 | 232,000 | 673 |
| 2009-01-13 | 673 | 673 | 650 | 651 | 205,000 | 651 |
| 2009-01-09 | 693 | 696 | 673 | 677 | 228,000 | 677 |
| 2009-01-08 | 700 | 702 | 690 | 692 | 147,000 | 692 |
| 2009-01-07 | 712 | 724 | 707 | 709 | 147,000 | 709 |
| 2009-01-06 | 723 | 725 | 711 | 714 | 136,000 | 714 |
| 2009-01-05 | 734 | 740 | 716 | 719 | 76,000 | 719 |
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
