8381 (株)山陰合同銀行 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 605 | 607 | 596 | 606 | 212,000 | 606 |
| 2012-12-27 | 605 | 610 | 597 | 597 | 216,000 | 597 |
| 2012-12-26 | 597 | 606 | 596 | 602 | 176,000 | 602 |
| 2012-12-25 | 606 | 608 | 592 | 592 | 200,000 | 592 |
| 2012-12-21 | 607 | 614 | 594 | 606 | 431,000 | 606 |
| 2012-12-20 | 599 | 610 | 599 | 605 | 390,000 | 605 |
| 2012-12-19 | 594 | 600 | 589 | 599 | 324,000 | 599 |
| 2012-12-18 | 581 | 593 | 580 | 586 | 206,000 | 586 |
| 2012-12-17 | 583 | 588 | 576 | 578 | 250,000 | 578 |
| 2012-12-14 | 574 | 588 | 571 | 573 | 481,000 | 573 |
| 2012-12-13 | 588 | 589 | 573 | 574 | 178,000 | 574 |
| 2012-12-12 | 590 | 596 | 581 | 581 | 235,000 | 581 |
| 2012-12-11 | 588 | 593 | 586 | 587 | 147,000 | 587 |
| 2012-12-10 | 602 | 607 | 587 | 588 | 325,000 | 588 |
| 2012-12-07 | 607 | 609 | 598 | 599 | 287,000 | 599 |
| 2012-12-06 | 604 | 611 | 604 | 606 | 195,000 | 606 |
| 2012-12-05 | 601 | 612 | 598 | 602 | 250,000 | 602 |
| 2012-12-04 | 600 | 607 | 600 | 605 | 195,000 | 605 |
| 2012-12-03 | 602 | 602 | 598 | 599 | 177,000 | 599 |
| 2012-11-30 | 609 | 609 | 596 | 597 | 212,000 | 597 |
| 2012-11-29 | 607 | 614 | 605 | 605 | 151,000 | 605 |
| 2012-11-28 | 606 | 607 | 597 | 600 | 151,000 | 600 |
| 2012-11-27 | 600 | 609 | 598 | 606 | 253,000 | 606 |
| 2012-11-26 | 607 | 612 | 599 | 599 | 217,000 | 599 |
| 2012-11-22 | 597 | 600 | 595 | 600 | 98,000 | 600 |
| 2012-11-21 | 589 | 595 | 588 | 591 | 236,000 | 591 |
| 2012-11-20 | 583 | 589 | 581 | 584 | 217,000 | 584 |
| 2012-11-19 | 580 | 591 | 577 | 578 | 279,000 | 578 |
| 2012-11-16 | 570 | 579 | 566 | 572 | 306,000 | 572 |
| 2012-11-15 | 561 | 572 | 561 | 571 | 201,000 | 571 |
| 2012-11-14 | 565 | 565 | 561 | 561 | 114,000 | 561 |
| 2012-11-13 | 553 | 566 | 551 | 564 | 202,000 | 564 |
| 2012-11-12 | 558 | 561 | 552 | 552 | 196,000 | 552 |
| 2012-11-09 | 566 | 568 | 556 | 558 | 202,000 | 558 |
| 2012-11-08 | 570 | 571 | 564 | 566 | 175,000 | 566 |
| 2012-11-07 | 577 | 579 | 568 | 569 | 186,000 | 569 |
| 2012-11-06 | 567 | 571 | 567 | 569 | 180,000 | 569 |
| 2012-11-05 | 565 | 571 | 564 | 567 | 152,000 | 567 |
| 2012-11-02 | 570 | 572 | 563 | 569 | 213,000 | 569 |
| 2012-11-01 | 556 | 562 | 554 | 561 | 154,000 | 561 |
| 2012-10-31 | 541 | 556 | 541 | 552 | 183,000 | 552 |
| 2012-10-30 | 557 | 558 | 543 | 543 | 238,000 | 543 |
| 2012-10-29 | 551 | 564 | 551 | 556 | 110,000 | 556 |
| 2012-10-26 | 559 | 562 | 540 | 552 | 238,000 | 552 |
| 2012-10-25 | 554 | 560 | 554 | 559 | 247,000 | 559 |
| 2012-10-24 | 551 | 560 | 551 | 554 | 260,000 | 554 |
| 2012-10-23 | 560 | 560 | 547 | 552 | 176,000 | 552 |
| 2012-10-22 | 550 | 559 | 549 | 554 | 96,000 | 554 |
| 2012-10-19 | 557 | 561 | 551 | 558 | 255,000 | 558 |
| 2012-10-18 | 554 | 559 | 552 | 557 | 276,000 | 557 |
| 2012-10-17 | 545 | 552 | 543 | 548 | 252,000 | 548 |
| 2012-10-16 | 530 | 539 | 523 | 535 | 175,000 | 535 |
| 2012-10-15 | 532 | 534 | 526 | 528 | 171,000 | 528 |
| 2012-10-12 | 531 | 536 | 531 | 532 | 152,000 | 532 |
| 2012-10-11 | 520 | 535 | 520 | 531 | 325,000 | 531 |
| 2012-10-10 | 536 | 538 | 522 | 524 | 284,000 | 524 |
| 2012-10-09 | 543 | 549 | 535 | 536 | 165,000 | 536 |
| 2012-10-05 | 545 | 547 | 538 | 545 | 314,000 | 545 |
| 2012-10-04 | 537 | 550 | 537 | 543 | 227,000 | 543 |
| 2012-10-03 | 536 | 542 | 533 | 533 | 361,000 | 533 |
| 2012-10-02 | 552 | 555 | 539 | 539 | 504,000 | 539 |
| 2012-10-01 | 561 | 561 | 550 | 552 | 454,000 | 552 |
| 2012-09-28 | 581 | 582 | 561 | 569 | 336,000 | 569 |
| 2012-09-27 | 572 | 582 | 571 | 577 | 239,000 | 577 |
| 2012-09-26 | 577 | 582 | 572 | 577 | 298,000 | 577 |
| 2012-09-25 | 578 | 592 | 575 | 591 | 744,000 | 591 |
| 2012-09-24 | 582 | 582 | 571 | 575 | 344,000 | 575 |
| 2012-09-21 | 573 | 585 | 573 | 582 | 330,000 | 582 |
| 2012-09-20 | 572 | 581 | 571 | 572 | 241,000 | 572 |
| 2012-09-19 | 572 | 580 | 570 | 572 | 287,000 | 572 |
| 2012-09-18 | 569 | 576 | 567 | 570 | 249,000 | 570 |
| 2012-09-14 | 566 | 577 | 564 | 567 | 329,000 | 567 |
| 2012-09-13 | 567 | 568 | 560 | 564 | 192,000 | 564 |
| 2012-09-12 | 558 | 571 | 558 | 566 | 245,000 | 566 |
| 2012-09-11 | 560 | 561 | 550 | 556 | 155,000 | 556 |
| 2012-09-10 | 555 | 562 | 552 | 560 | 161,000 | 560 |
| 2012-09-07 | 557 | 562 | 552 | 554 | 211,000 | 554 |
| 2012-09-06 | 548 | 554 | 547 | 550 | 195,000 | 550 |
| 2012-09-05 | 556 | 558 | 547 | 549 | 212,000 | 549 |
| 2012-09-04 | 566 | 566 | 551 | 556 | 198,000 | 556 |
| 2012-09-03 | 565 | 574 | 564 | 565 | 182,000 | 565 |
| 2012-08-31 | 576 | 578 | 563 | 563 | 217,000 | 563 |
| 2012-08-30 | 570 | 577 | 565 | 574 | 201,000 | 574 |
| 2012-08-29 | 571 | 581 | 567 | 570 | 339,000 | 570 |
| 2012-08-28 | 584 | 588 | 571 | 574 | 493,000 | 574 |
| 2012-08-27 | 594 | 596 | 583 | 583 | 318,000 | 583 |
| 2012-08-24 | 600 | 602 | 594 | 594 | 212,000 | 594 |
| 2012-08-23 | 604 | 606 | 600 | 600 | 275,000 | 600 |
| 2012-08-22 | 606 | 607 | 599 | 604 | 217,000 | 604 |
| 2012-08-21 | 598 | 606 | 598 | 604 | 190,000 | 604 |
| 2012-08-20 | 599 | 600 | 593 | 598 | 206,000 | 598 |
| 2012-08-17 | 594 | 602 | 594 | 599 | 271,000 | 599 |
| 2012-08-16 | 593 | 594 | 587 | 593 | 239,000 | 593 |
| 2012-08-15 | 581 | 593 | 580 | 590 | 343,000 | 590 |
| 2012-08-14 | 572 | 583 | 571 | 581 | 286,000 | 581 |
| 2012-08-13 | 568 | 570 | 563 | 566 | 117,000 | 566 |
| 2012-08-10 | 565 | 569 | 563 | 568 | 216,000 | 568 |
| 2012-08-09 | 553 | 565 | 553 | 565 | 240,000 | 565 |
| 2012-08-08 | 548 | 553 | 547 | 553 | 259,000 | 553 |
| 2012-08-07 | 539 | 545 | 534 | 543 | 237,000 | 543 |
| 2012-08-06 | 544 | 548 | 539 | 539 | 272,000 | 539 |
| 2012-08-03 | 543 | 544 | 537 | 537 | 250,000 | 537 |
| 2012-08-02 | 547 | 553 | 545 | 546 | 302,000 | 546 |
| 2012-08-01 | 550 | 551 | 542 | 546 | 195,000 | 546 |
| 2012-07-31 | 551 | 552 | 546 | 550 | 234,000 | 550 |
| 2012-07-30 | 550 | 552 | 545 | 551 | 214,000 | 551 |
| 2012-07-27 | 542 | 548 | 539 | 544 | 242,000 | 544 |
| 2012-07-26 | 522 | 539 | 522 | 535 | 262,000 | 535 |
| 2012-07-25 | 514 | 531 | 509 | 520 | 441,000 | 520 |
| 2012-07-24 | 525 | 526 | 516 | 519 | 235,000 | 519 |
| 2012-07-23 | 530 | 532 | 522 | 522 | 178,000 | 522 |
| 2012-07-20 | 541 | 543 | 529 | 531 | 342,000 | 531 |
| 2012-07-19 | 541 | 546 | 539 | 539 | 189,000 | 539 |
| 2012-07-18 | 543 | 546 | 538 | 538 | 212,000 | 538 |
| 2012-07-17 | 546 | 550 | 541 | 543 | 396,000 | 543 |
| 2012-07-13 | 547 | 551 | 541 | 544 | 298,000 | 544 |
| 2012-07-12 | 551 | 559 | 547 | 547 | 286,000 | 547 |
| 2012-07-11 | 552 | 554 | 546 | 552 | 354,000 | 552 |
| 2012-07-10 | 560 | 568 | 551 | 552 | 486,000 | 552 |
| 2012-07-09 | 560 | 562 | 557 | 560 | 230,000 | 560 |
| 2012-07-06 | 568 | 573 | 560 | 562 | 321,000 | 562 |
| 2012-07-05 | 564 | 570 | 562 | 568 | 233,000 | 568 |
| 2012-07-04 | 563 | 570 | 563 | 564 | 342,000 | 564 |
| 2012-07-03 | 560 | 567 | 558 | 562 | 343,000 | 562 |
| 2012-07-02 | 567 | 567 | 555 | 555 | 353,000 | 555 |
| 2012-06-29 | 547 | 566 | 539 | 561 | 712,000 | 561 |
| 2012-06-28 | 530 | 550 | 529 | 548 | 577,000 | 548 |
| 2012-06-27 | 525 | 540 | 519 | 524 | 576,000 | 524 |
| 2012-06-26 | 507 | 517 | 500 | 506 | 307,000 | 506 |
| 2012-06-25 | 523 | 523 | 509 | 511 | 237,000 | 511 |
| 2012-06-22 | 521 | 523 | 514 | 520 | 359,000 | 520 |
| 2012-06-21 | 512 | 521 | 512 | 521 | 373,000 | 521 |
| 2012-06-20 | 494 | 509 | 494 | 508 | 345,000 | 508 |
| 2012-06-19 | 491 | 501 | 491 | 492 | 321,000 | 492 |
| 2012-06-18 | 496 | 504 | 495 | 498 | 381,000 | 498 |
| 2012-06-15 | 492 | 496 | 485 | 491 | 504,000 | 491 |
| 2012-06-14 | 489 | 492 | 484 | 488 | 371,000 | 488 |
| 2012-06-13 | 490 | 493 | 485 | 491 | 362,000 | 491 |
| 2012-06-12 | 494 | 495 | 484 | 488 | 474,000 | 488 |
| 2012-06-11 | 505 | 509 | 497 | 500 | 401,000 | 500 |
| 2012-06-08 | 499 | 504 | 492 | 497 | 583,000 | 497 |
| 2012-06-07 | 493 | 499 | 488 | 498 | 290,000 | 498 |
| 2012-06-06 | 498 | 498 | 486 | 490 | 266,000 | 490 |
| 2012-06-05 | 488 | 500 | 488 | 497 | 410,000 | 497 |
| 2012-06-04 | 488 | 494 | 483 | 489 | 264,000 | 489 |
| 2012-06-01 | 491 | 500 | 491 | 495 | 388,000 | 495 |
| 2012-05-31 | 489 | 497 | 489 | 494 | 231,000 | 494 |
| 2012-05-30 | 503 | 503 | 488 | 495 | 318,000 | 495 |
| 2012-05-29 | 502 | 508 | 500 | 507 | 208,000 | 507 |
| 2012-05-28 | 510 | 513 | 501 | 504 | 213,000 | 504 |
| 2012-05-25 | 513 | 519 | 509 | 513 | 205,000 | 513 |
| 2012-05-24 | 508 | 519 | 508 | 512 | 389,000 | 512 |
| 2012-05-23 | 516 | 519 | 507 | 510 | 444,000 | 510 |
| 2012-05-22 | 525 | 530 | 516 | 517 | 380,000 | 517 |
| 2012-05-21 | 516 | 529 | 516 | 521 | 331,000 | 521 |
| 2012-05-18 | 532 | 534 | 517 | 522 | 496,000 | 522 |
| 2012-05-17 | 533 | 542 | 528 | 540 | 319,000 | 540 |
| 2012-05-16 | 540 | 546 | 533 | 536 | 364,000 | 536 |
| 2012-05-15 | 542 | 551 | 541 | 543 | 331,000 | 543 |
| 2012-05-14 | 544 | 558 | 544 | 552 | 245,000 | 552 |
| 2012-05-11 | 556 | 561 | 550 | 550 | 257,000 | 550 |
| 2012-05-10 | 557 | 560 | 552 | 556 | 283,000 | 556 |
| 2012-05-09 | 560 | 563 | 554 | 557 | 262,000 | 557 |
| 2012-05-08 | 571 | 571 | 564 | 567 | 253,000 | 567 |
| 2012-05-07 | 575 | 578 | 562 | 566 | 265,000 | 566 |
| 2012-05-02 | 578 | 586 | 576 | 586 | 321,000 | 586 |
| 2012-05-01 | 579 | 583 | 576 | 578 | 241,000 | 578 |
| 2012-04-27 | 586 | 589 | 575 | 576 | 482,000 | 576 |
| 2012-04-26 | 590 | 598 | 584 | 586 | 279,000 | 586 |
| 2012-04-25 | 591 | 599 | 582 | 583 | 299,000 | 583 |
| 2012-04-24 | 593 | 595 | 585 | 586 | 251,000 | 586 |
| 2012-04-23 | 593 | 608 | 593 | 599 | 243,000 | 599 |
| 2012-04-20 | 608 | 612 | 602 | 603 | 231,000 | 603 |
| 2012-04-19 | 615 | 617 | 608 | 608 | 143,000 | 608 |
| 2012-04-18 | 618 | 624 | 616 | 621 | 207,000 | 621 |
| 2012-04-17 | 605 | 612 | 605 | 610 | 159,000 | 610 |
| 2012-04-16 | 609 | 614 | 602 | 605 | 182,000 | 605 |
| 2012-04-13 | 604 | 614 | 604 | 612 | 226,000 | 612 |
| 2012-04-12 | 605 | 613 | 600 | 602 | 347,000 | 602 |
| 2012-04-11 | 606 | 617 | 600 | 613 | 251,000 | 613 |
| 2012-04-10 | 614 | 621 | 609 | 612 | 339,000 | 612 |
| 2012-04-09 | 614 | 621 | 606 | 614 | 200,000 | 614 |
| 2012-04-06 | 616 | 625 | 612 | 620 | 199,000 | 620 |
| 2012-04-05 | 621 | 623 | 610 | 619 | 234,000 | 619 |
| 2012-04-04 | 641 | 650 | 622 | 625 | 317,000 | 625 |
| 2012-04-03 | 648 | 649 | 633 | 642 | 227,000 | 642 |
| 2012-04-02 | 657 | 663 | 640 | 644 | 264,000 | 644 |
| 2012-03-30 | 667 | 667 | 649 | 655 | 364,000 | 655 |
| 2012-03-29 | 659 | 661 | 654 | 657 | 116,000 | 657 |
| 2012-03-28 | 668 | 668 | 652 | 659 | 240,000 | 659 |
| 2012-03-27 | 648 | 675 | 647 | 671 | 292,000 | 671 |
| 2012-03-26 | 652 | 653 | 642 | 643 | 185,000 | 643 |
| 2012-03-23 | 658 | 658 | 649 | 651 | 141,000 | 651 |
| 2012-03-22 | 650 | 660 | 649 | 659 | 162,000 | 659 |
| 2012-03-21 | 663 | 663 | 647 | 650 | 210,000 | 650 |
| 2012-03-19 | 657 | 667 | 654 | 657 | 265,000 | 657 |
| 2012-03-16 | 646 | 657 | 639 | 657 | 293,000 | 657 |
| 2012-03-15 | 651 | 653 | 637 | 643 | 282,000 | 643 |
| 2012-03-14 | 656 | 662 | 646 | 647 | 286,000 | 647 |
| 2012-03-13 | 637 | 662 | 637 | 646 | 222,000 | 646 |
| 2012-03-12 | 651 | 651 | 641 | 642 | 156,000 | 642 |
| 2012-03-09 | 657 | 660 | 647 | 651 | 414,000 | 651 |
| 2012-03-08 | 648 | 660 | 645 | 652 | 170,000 | 652 |
| 2012-03-07 | 636 | 643 | 636 | 641 | 288,000 | 641 |
| 2012-03-06 | 643 | 649 | 638 | 645 | 289,000 | 645 |
| 2012-03-05 | 645 | 655 | 637 | 644 | 451,000 | 644 |
| 2012-03-02 | 639 | 649 | 635 | 644 | 368,000 | 644 |
| 2012-03-01 | 622 | 632 | 617 | 629 | 272,000 | 629 |
| 2012-02-29 | 645 | 653 | 619 | 621 | 334,000 | 621 |
| 2012-02-28 | 629 | 640 | 624 | 637 | 227,000 | 637 |
| 2012-02-27 | 635 | 639 | 629 | 631 | 189,000 | 631 |
| 2012-02-24 | 640 | 640 | 630 | 634 | 200,000 | 634 |
| 2012-02-23 | 613 | 641 | 609 | 638 | 436,000 | 638 |
| 2012-02-22 | 600 | 614 | 599 | 613 | 386,000 | 613 |
| 2012-02-21 | 596 | 604 | 593 | 597 | 201,000 | 597 |
| 2012-02-20 | 603 | 605 | 595 | 600 | 225,000 | 600 |
| 2012-02-17 | 599 | 601 | 593 | 597 | 197,000 | 597 |
| 2012-02-16 | 600 | 602 | 592 | 595 | 229,000 | 595 |
| 2012-02-15 | 595 | 607 | 593 | 602 | 255,000 | 602 |
| 2012-02-14 | 586 | 596 | 583 | 595 | 207,000 | 595 |
| 2012-02-13 | 586 | 590 | 584 | 586 | 122,000 | 586 |
| 2012-02-10 | 588 | 588 | 582 | 585 | 154,000 | 585 |
| 2012-02-09 | 581 | 585 | 577 | 584 | 343,000 | 584 |
| 2012-02-08 | 581 | 586 | 577 | 581 | 336,000 | 581 |
| 2012-02-07 | 585 | 587 | 576 | 581 | 178,000 | 581 |
| 2012-02-06 | 587 | 590 | 582 | 585 | 180,000 | 585 |
| 2012-02-03 | 577 | 582 | 576 | 577 | 113,000 | 577 |
| 2012-02-02 | 578 | 588 | 578 | 581 | 183,000 | 581 |
| 2012-02-01 | 584 | 587 | 576 | 578 | 321,000 | 578 |
| 2012-01-31 | 580 | 586 | 576 | 576 | 214,000 | 576 |
| 2012-01-30 | 583 | 586 | 579 | 579 | 93,000 | 579 |
| 2012-01-27 | 587 | 588 | 580 | 583 | 154,000 | 583 |
| 2012-01-26 | 597 | 597 | 587 | 589 | 131,000 | 589 |
| 2012-01-25 | 593 | 596 | 591 | 593 | 149,000 | 593 |
| 2012-01-24 | 594 | 594 | 585 | 593 | 161,000 | 593 |
| 2012-01-23 | 591 | 596 | 586 | 589 | 208,000 | 589 |
| 2012-01-20 | 586 | 593 | 586 | 591 | 226,000 | 591 |
| 2012-01-19 | 579 | 586 | 574 | 576 | 157,000 | 576 |
| 2012-01-18 | 588 | 592 | 577 | 578 | 283,000 | 578 |
| 2012-01-17 | 572 | 581 | 569 | 581 | 137,000 | 581 |
| 2012-01-16 | 578 | 578 | 561 | 572 | 192,000 | 572 |
| 2012-01-13 | 581 | 582 | 573 | 578 | 172,000 | 578 |
| 2012-01-12 | 588 | 588 | 576 | 578 | 191,000 | 578 |
| 2012-01-11 | 592 | 592 | 586 | 588 | 114,000 | 588 |
| 2012-01-10 | 597 | 604 | 587 | 587 | 177,000 | 587 |
| 2012-01-06 | 591 | 591 | 582 | 587 | 171,000 | 587 |
| 2012-01-05 | 604 | 607 | 591 | 591 | 360,000 | 591 |
| 2012-01-04 | 586 | 613 | 584 | 609 | 468,000 | 609 |
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
