8381 (株)山陰合同銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 593 | 596 | 582 | 585 | 296,000 | 585 |
| 2010-12-29 | 589 | 593 | 585 | 593 | 141,000 | 593 |
| 2010-12-28 | 590 | 593 | 586 | 587 | 158,000 | 587 |
| 2010-12-27 | 585 | 591 | 581 | 586 | 437,000 | 586 |
| 2010-12-24 | 586 | 590 | 584 | 586 | 259,000 | 586 |
| 2010-12-22 | 585 | 599 | 585 | 589 | 395,000 | 589 |
| 2010-12-21 | 575 | 590 | 575 | 586 | 531,000 | 586 |
| 2010-12-20 | 585 | 585 | 574 | 582 | 527,000 | 582 |
| 2010-12-17 | 575 | 587 | 570 | 585 | 433,000 | 585 |
| 2010-12-16 | 579 | 582 | 574 | 577 | 473,000 | 577 |
| 2010-12-15 | 584 | 585 | 577 | 582 | 339,000 | 582 |
| 2010-12-14 | 582 | 586 | 579 | 584 | 427,000 | 584 |
| 2010-12-13 | 569 | 582 | 569 | 582 | 471,000 | 582 |
| 2010-12-10 | 567 | 572 | 565 | 569 | 655,000 | 569 |
| 2010-12-09 | 563 | 567 | 559 | 564 | 288,000 | 564 |
| 2010-12-08 | 557 | 568 | 555 | 563 | 358,000 | 563 |
| 2010-12-07 | 566 | 566 | 557 | 558 | 268,000 | 558 |
| 2010-12-06 | 557 | 567 | 555 | 561 | 296,000 | 561 |
| 2010-12-03 | 557 | 570 | 554 | 557 | 280,000 | 557 |
| 2010-12-02 | 565 | 567 | 553 | 556 | 266,000 | 556 |
| 2010-12-01 | 547 | 555 | 543 | 552 | 430,000 | 552 |
| 2010-11-30 | 564 | 568 | 551 | 553 | 613,000 | 553 |
| 2010-11-29 | 567 | 578 | 551 | 569 | 397,000 | 569 |
| 2010-11-26 | 575 | 576 | 565 | 569 | 178,000 | 569 |
| 2010-11-25 | 576 | 583 | 572 | 576 | 203,000 | 576 |
| 2010-11-24 | 580 | 590 | 579 | 579 | 297,000 | 579 |
| 2010-11-22 | 595 | 598 | 589 | 590 | 193,000 | 590 |
| 2010-11-19 | 593 | 594 | 583 | 590 | 336,000 | 590 |
| 2010-11-18 | 576 | 595 | 575 | 593 | 433,000 | 593 |
| 2010-11-17 | 561 | 571 | 561 | 570 | 314,000 | 570 |
| 2010-11-16 | 569 | 576 | 566 | 569 | 269,000 | 569 |
| 2010-11-15 | 573 | 576 | 567 | 571 | 175,000 | 571 |
| 2010-11-12 | 583 | 583 | 570 | 572 | 345,000 | 572 |
| 2010-11-11 | 580 | 592 | 580 | 583 | 362,000 | 583 |
| 2010-11-10 | 559 | 582 | 559 | 575 | 274,000 | 575 |
| 2010-11-09 | 557 | 563 | 554 | 558 | 279,000 | 558 |
| 2010-11-08 | 565 | 571 | 554 | 562 | 282,000 | 562 |
| 2010-11-05 | 555 | 574 | 555 | 566 | 331,000 | 566 |
| 2010-11-04 | 552 | 567 | 549 | 551 | 301,000 | 551 |
| 2010-11-02 | 547 | 554 | 543 | 551 | 319,000 | 551 |
| 2010-11-01 | 551 | 555 | 540 | 546 | 415,000 | 546 |
| 2010-10-29 | 530 | 557 | 525 | 557 | 492,000 | 557 |
| 2010-10-28 | 532 | 537 | 527 | 530 | 439,000 | 530 |
| 2010-10-27 | 535 | 541 | 524 | 531 | 429,000 | 531 |
| 2010-10-26 | 531 | 541 | 531 | 536 | 238,000 | 536 |
| 2010-10-25 | 545 | 547 | 537 | 537 | 285,000 | 537 |
| 2010-10-22 | 549 | 555 | 547 | 550 | 166,000 | 550 |
| 2010-10-21 | 550 | 552 | 541 | 549 | 234,000 | 549 |
| 2010-10-20 | 559 | 562 | 550 | 554 | 205,000 | 554 |
| 2010-10-19 | 566 | 581 | 563 | 568 | 276,000 | 568 |
| 2010-10-18 | 557 | 573 | 557 | 565 | 182,000 | 565 |
| 2010-10-15 | 571 | 572 | 557 | 559 | 257,000 | 559 |
| 2010-10-14 | 570 | 582 | 567 | 574 | 191,000 | 574 |
| 2010-10-13 | 573 | 579 | 567 | 570 | 246,000 | 570 |
| 2010-10-12 | 599 | 599 | 571 | 573 | 285,000 | 573 |
| 2010-10-08 | 601 | 608 | 595 | 595 | 245,000 | 595 |
| 2010-10-07 | 579 | 610 | 572 | 599 | 490,000 | 599 |
| 2010-10-06 | 591 | 592 | 564 | 578 | 724,000 | 578 |
| 2010-10-05 | 571 | 593 | 564 | 593 | 371,000 | 593 |
| 2010-10-04 | 597 | 599 | 575 | 578 | 338,000 | 578 |
| 2010-10-01 | 606 | 606 | 579 | 595 | 443,000 | 595 |
| 2010-09-30 | 613 | 620 | 596 | 598 | 266,000 | 598 |
| 2010-09-29 | 608 | 617 | 606 | 617 | 221,000 | 617 |
| 2010-09-28 | 610 | 615 | 604 | 608 | 169,000 | 608 |
| 2010-09-27 | 605 | 614 | 603 | 614 | 220,000 | 614 |
| 2010-09-24 | 609 | 612 | 604 | 605 | 226,000 | 605 |
| 2010-09-22 | 613 | 616 | 610 | 611 | 123,000 | 611 |
| 2010-09-21 | 614 | 614 | 610 | 612 | 88,000 | 612 |
| 2010-09-17 | 611 | 618 | 605 | 612 | 205,000 | 612 |
| 2010-09-16 | 623 | 623 | 607 | 610 | 211,000 | 610 |
| 2010-09-15 | 610 | 628 | 608 | 618 | 381,000 | 618 |
| 2010-09-14 | 616 | 623 | 614 | 617 | 211,000 | 617 |
| 2010-09-13 | 611 | 616 | 610 | 613 | 135,000 | 613 |
| 2010-09-10 | 619 | 625 | 609 | 609 | 443,000 | 609 |
| 2010-09-09 | 612 | 622 | 609 | 619 | 348,000 | 619 |
| 2010-09-08 | 617 | 617 | 600 | 609 | 304,000 | 609 |
| 2010-09-07 | 624 | 628 | 621 | 622 | 237,000 | 622 |
| 2010-09-06 | 617 | 637 | 617 | 633 | 236,000 | 633 |
| 2010-09-03 | 611 | 621 | 611 | 614 | 246,000 | 614 |
| 2010-09-02 | 610 | 612 | 602 | 610 | 245,000 | 610 |
| 2010-09-01 | 591 | 603 | 587 | 603 | 257,000 | 603 |
| 2010-08-31 | 597 | 599 | 588 | 589 | 176,000 | 589 |
| 2010-08-30 | 609 | 619 | 604 | 606 | 285,000 | 606 |
| 2010-08-27 | 593 | 603 | 593 | 603 | 197,000 | 603 |
| 2010-08-26 | 595 | 599 | 592 | 599 | 130,000 | 599 |
| 2010-08-25 | 591 | 596 | 590 | 594 | 156,000 | 594 |
| 2010-08-24 | 598 | 604 | 596 | 598 | 155,000 | 598 |
| 2010-08-23 | 600 | 604 | 594 | 599 | 200,000 | 599 |
| 2010-08-20 | 607 | 615 | 599 | 601 | 222,000 | 601 |
| 2010-08-19 | 620 | 623 | 611 | 616 | 356,000 | 616 |
| 2010-08-18 | 618 | 626 | 611 | 625 | 204,000 | 625 |
| 2010-08-17 | 613 | 614 | 601 | 611 | 163,000 | 611 |
| 2010-08-16 | 615 | 616 | 607 | 615 | 115,000 | 615 |
| 2010-08-13 | 605 | 617 | 605 | 617 | 179,000 | 617 |
| 2010-08-12 | 606 | 608 | 596 | 605 | 258,000 | 605 |
| 2010-08-11 | 622 | 627 | 610 | 614 | 212,000 | 614 |
| 2010-08-10 | 639 | 643 | 630 | 630 | 190,000 | 630 |
| 2010-08-09 | 634 | 639 | 634 | 638 | 115,000 | 638 |
| 2010-08-06 | 634 | 643 | 630 | 639 | 258,000 | 639 |
| 2010-08-05 | 633 | 637 | 627 | 634 | 155,000 | 634 |
| 2010-08-04 | 630 | 634 | 625 | 628 | 197,000 | 628 |
| 2010-08-03 | 644 | 644 | 631 | 634 | 241,000 | 634 |
| 2010-08-02 | 632 | 648 | 631 | 640 | 212,000 | 640 |
| 2010-07-30 | 645 | 645 | 627 | 635 | 261,000 | 635 |
| 2010-07-29 | 657 | 661 | 648 | 648 | 216,000 | 648 |
| 2010-07-28 | 660 | 666 | 655 | 663 | 175,000 | 663 |
| 2010-07-27 | 655 | 662 | 651 | 657 | 226,000 | 657 |
| 2010-07-26 | 656 | 658 | 652 | 654 | 182,000 | 654 |
| 2010-07-23 | 651 | 657 | 650 | 651 | 208,000 | 651 |
| 2010-07-22 | 646 | 658 | 642 | 651 | 240,000 | 651 |
| 2010-07-21 | 646 | 651 | 642 | 647 | 250,000 | 647 |
| 2010-07-20 | 630 | 645 | 626 | 637 | 297,000 | 637 |
| 2010-07-16 | 645 | 646 | 633 | 638 | 243,000 | 638 |
| 2010-07-15 | 660 | 661 | 647 | 647 | 186,000 | 647 |
| 2010-07-14 | 670 | 675 | 661 | 662 | 176,000 | 662 |
| 2010-07-13 | 681 | 683 | 660 | 662 | 322,000 | 662 |
| 2010-07-12 | 683 | 683 | 672 | 672 | 151,000 | 672 |
| 2010-07-09 | 693 | 694 | 687 | 687 | 176,000 | 687 |
| 2010-07-08 | 691 | 700 | 690 | 693 | 257,000 | 693 |
| 2010-07-07 | 684 | 685 | 678 | 683 | 221,000 | 683 |
| 2010-07-06 | 665 | 683 | 665 | 682 | 270,000 | 682 |
| 2010-07-05 | 674 | 680 | 674 | 675 | 155,000 | 675 |
| 2010-07-02 | 677 | 679 | 671 | 679 | 216,000 | 679 |
| 2010-07-01 | 683 | 683 | 670 | 673 | 406,000 | 673 |
| 2010-06-30 | 677 | 686 | 670 | 685 | 548,000 | 685 |
| 2010-06-29 | 671 | 678 | 670 | 677 | 224,000 | 677 |
| 2010-06-28 | 665 | 670 | 659 | 668 | 255,000 | 668 |
| 2010-06-25 | 656 | 668 | 656 | 664 | 326,000 | 664 |
| 2010-06-24 | 680 | 682 | 666 | 666 | 367,000 | 666 |
| 2010-06-23 | 680 | 683 | 676 | 680 | 223,000 | 680 |
| 2010-06-22 | 674 | 690 | 667 | 690 | 476,000 | 690 |
| 2010-06-21 | 667 | 675 | 667 | 673 | 226,000 | 673 |
| 2010-06-18 | 660 | 662 | 658 | 662 | 191,000 | 662 |
| 2010-06-17 | 663 | 663 | 656 | 658 | 243,000 | 658 |
| 2010-06-16 | 664 | 665 | 659 | 665 | 208,000 | 665 |
| 2010-06-15 | 649 | 659 | 645 | 654 | 226,000 | 654 |
| 2010-06-14 | 658 | 658 | 645 | 649 | 251,000 | 649 |
| 2010-06-11 | 665 | 668 | 655 | 656 | 318,000 | 656 |
| 2010-06-10 | 666 | 668 | 650 | 655 | 320,000 | 655 |
| 2010-06-09 | 651 | 668 | 650 | 666 | 551,000 | 666 |
| 2010-06-08 | 642 | 652 | 637 | 649 | 543,000 | 649 |
| 2010-06-07 | 645 | 652 | 640 | 642 | 461,000 | 642 |
| 2010-06-04 | 644 | 652 | 643 | 649 | 345,000 | 649 |
| 2010-06-03 | 647 | 652 | 642 | 647 | 383,000 | 647 |
| 2010-06-02 | 647 | 650 | 634 | 637 | 472,000 | 637 |
| 2010-06-01 | 652 | 656 | 646 | 649 | 258,000 | 649 |
| 2010-05-31 | 640 | 653 | 636 | 649 | 270,000 | 649 |
| 2010-05-28 | 655 | 657 | 641 | 641 | 380,000 | 641 |
| 2010-05-27 | 651 | 657 | 642 | 648 | 666,000 | 648 |
| 2010-05-26 | 660 | 662 | 651 | 659 | 266,000 | 659 |
| 2010-05-25 | 654 | 671 | 652 | 670 | 281,000 | 670 |
| 2010-05-24 | 676 | 681 | 661 | 663 | 393,000 | 663 |
| 2010-05-21 | 681 | 681 | 664 | 675 | 309,000 | 675 |
| 2010-05-20 | 688 | 694 | 685 | 688 | 269,000 | 688 |
| 2010-05-19 | 688 | 695 | 685 | 693 | 264,000 | 693 |
| 2010-05-18 | 715 | 715 | 696 | 701 | 444,000 | 701 |
| 2010-05-17 | 694 | 712 | 690 | 708 | 530,000 | 708 |
| 2010-05-14 | 700 | 701 | 690 | 693 | 265,000 | 693 |
| 2010-05-13 | 706 | 711 | 700 | 705 | 226,000 | 705 |
| 2010-05-12 | 704 | 707 | 693 | 699 | 217,000 | 699 |
| 2010-05-11 | 716 | 716 | 694 | 698 | 196,000 | 698 |
| 2010-05-10 | 687 | 708 | 681 | 706 | 425,000 | 706 |
| 2010-05-07 | 691 | 691 | 681 | 687 | 405,000 | 687 |
| 2010-05-06 | 709 | 709 | 695 | 705 | 409,000 | 705 |
| 2010-04-30 | 727 | 731 | 715 | 723 | 448,000 | 723 |
| 2010-04-28 | 730 | 736 | 724 | 728 | 324,000 | 728 |
| 2010-04-27 | 763 | 764 | 726 | 745 | 303,000 | 745 |
| 2010-04-26 | 764 | 767 | 757 | 760 | 293,000 | 760 |
| 2010-04-23 | 757 | 757 | 750 | 755 | 201,000 | 755 |
| 2010-04-22 | 768 | 768 | 747 | 754 | 203,000 | 754 |
| 2010-04-21 | 761 | 769 | 758 | 767 | 192,000 | 767 |
| 2010-04-20 | 755 | 757 | 749 | 752 | 154,000 | 752 |
| 2010-04-19 | 757 | 759 | 748 | 750 | 176,000 | 750 |
| 2010-04-16 | 780 | 780 | 769 | 772 | 159,000 | 772 |
| 2010-04-15 | 771 | 776 | 763 | 774 | 305,000 | 774 |
| 2010-04-14 | 775 | 778 | 764 | 767 | 331,000 | 767 |
| 2010-04-13 | 784 | 784 | 762 | 768 | 330,000 | 768 |
| 2010-04-12 | 772 | 793 | 770 | 782 | 247,000 | 782 |
| 2010-04-09 | 779 | 781 | 772 | 772 | 155,000 | 772 |
| 2010-04-08 | 777 | 783 | 776 | 779 | 202,000 | 779 |
| 2010-04-07 | 775 | 789 | 775 | 785 | 288,000 | 785 |
| 2010-04-06 | 775 | 775 | 766 | 770 | 146,000 | 770 |
| 2010-04-05 | 774 | 775 | 768 | 775 | 186,000 | 775 |
| 2010-04-02 | 790 | 790 | 773 | 778 | 200,000 | 778 |
| 2010-04-01 | 771 | 778 | 765 | 776 | 249,000 | 776 |
| 2010-03-31 | 770 | 796 | 758 | 780 | 343,000 | 780 |
| 2010-03-30 | 759 | 771 | 759 | 771 | 173,000 | 771 |
| 2010-03-29 | 747 | 753 | 738 | 752 | 106,000 | 752 |
| 2010-03-26 | 742 | 751 | 742 | 751 | 170,000 | 751 |
| 2010-03-25 | 737 | 746 | 737 | 741 | 184,000 | 741 |
| 2010-03-24 | 734 | 748 | 734 | 748 | 277,000 | 748 |
| 2010-03-23 | 730 | 738 | 728 | 730 | 233,000 | 730 |
| 2010-03-19 | 733 | 737 | 730 | 737 | 190,000 | 737 |
| 2010-03-18 | 737 | 737 | 726 | 726 | 187,000 | 726 |
| 2010-03-17 | 741 | 742 | 730 | 736 | 200,000 | 736 |
| 2010-03-16 | 734 | 740 | 727 | 737 | 235,000 | 737 |
| 2010-03-15 | 725 | 733 | 722 | 733 | 151,000 | 733 |
| 2010-03-12 | 728 | 729 | 717 | 725 | 378,000 | 725 |
| 2010-03-11 | 722 | 724 | 719 | 721 | 164,000 | 721 |
| 2010-03-10 | 721 | 724 | 718 | 721 | 253,000 | 721 |
| 2010-03-09 | 718 | 721 | 714 | 718 | 219,000 | 718 |
| 2010-03-08 | 719 | 721 | 716 | 719 | 112,000 | 719 |
| 2010-03-05 | 707 | 715 | 707 | 715 | 236,000 | 715 |
| 2010-03-04 | 721 | 721 | 704 | 705 | 211,000 | 705 |
| 2010-03-03 | 715 | 723 | 711 | 723 | 413,000 | 723 |
| 2010-03-02 | 710 | 716 | 709 | 716 | 424,000 | 716 |
| 2010-03-01 | 711 | 714 | 705 | 708 | 265,000 | 708 |
| 2010-02-26 | 699 | 706 | 694 | 704 | 367,000 | 704 |
| 2010-02-25 | 693 | 697 | 690 | 696 | 173,000 | 696 |
| 2010-02-24 | 698 | 698 | 690 | 696 | 302,000 | 696 |
| 2010-02-23 | 703 | 706 | 695 | 705 | 293,000 | 705 |
| 2010-02-22 | 703 | 723 | 703 | 711 | 221,000 | 711 |
| 2010-02-19 | 718 | 718 | 698 | 698 | 190,000 | 698 |
| 2010-02-18 | 720 | 722 | 715 | 716 | 190,000 | 716 |
| 2010-02-17 | 710 | 718 | 710 | 712 | 135,000 | 712 |
| 2010-02-16 | 704 | 706 | 702 | 704 | 117,000 | 704 |
| 2010-02-15 | 703 | 705 | 695 | 699 | 154,000 | 699 |
| 2010-02-12 | 701 | 704 | 697 | 703 | 340,000 | 703 |
| 2010-02-10 | 706 | 709 | 700 | 700 | 233,000 | 700 |
| 2010-02-09 | 700 | 710 | 700 | 706 | 172,000 | 706 |
| 2010-02-08 | 715 | 718 | 709 | 710 | 195,000 | 710 |
| 2010-02-05 | 725 | 730 | 722 | 724 | 247,000 | 724 |
| 2010-02-04 | 731 | 731 | 722 | 728 | 221,000 | 728 |
| 2010-02-03 | 720 | 735 | 720 | 731 | 236,000 | 731 |
| 2010-02-02 | 723 | 726 | 719 | 724 | 185,000 | 724 |
| 2010-02-01 | 709 | 718 | 700 | 715 | 227,000 | 715 |
| 2010-01-29 | 718 | 725 | 717 | 717 | 182,000 | 717 |
| 2010-01-28 | 725 | 728 | 721 | 724 | 280,000 | 724 |
| 2010-01-27 | 725 | 731 | 721 | 727 | 343,000 | 727 |
| 2010-01-26 | 735 | 742 | 728 | 730 | 304,000 | 730 |
| 2010-01-25 | 721 | 738 | 721 | 734 | 363,000 | 734 |
| 2010-01-22 | 733 | 739 | 723 | 735 | 254,000 | 735 |
| 2010-01-21 | 730 | 749 | 729 | 746 | 337,000 | 746 |
| 2010-01-20 | 740 | 746 | 736 | 736 | 205,000 | 736 |
| 2010-01-19 | 735 | 738 | 730 | 738 | 209,000 | 738 |
| 2010-01-18 | 732 | 737 | 729 | 730 | 218,000 | 730 |
| 2010-01-15 | 738 | 740 | 733 | 740 | 350,000 | 740 |
| 2010-01-14 | 735 | 742 | 732 | 738 | 236,000 | 738 |
| 2010-01-13 | 731 | 749 | 731 | 735 | 336,000 | 735 |
| 2010-01-12 | 731 | 746 | 731 | 741 | 217,000 | 741 |
| 2010-01-08 | 743 | 754 | 738 | 742 | 253,000 | 742 |
| 2010-01-07 | 730 | 745 | 730 | 743 | 193,000 | 743 |
| 2010-01-06 | 725 | 739 | 725 | 735 | 237,000 | 735 |
| 2010-01-05 | 735 | 740 | 725 | 729 | 212,000 | 729 |
| 2010-01-04 | 724 | 730 | 722 | 728 | 164,000 | 728 |
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
