8381 (株)山陰合同銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 915 | 918 | 907 | 909 | 237,000 | 909 |
| 2014-12-29 | 901 | 910 | 897 | 909 | 301,000 | 909 |
| 2014-12-26 | 905 | 909 | 898 | 900 | 152,000 | 900 |
| 2014-12-25 | 905 | 911 | 903 | 905 | 225,000 | 905 |
| 2014-12-24 | 899 | 906 | 897 | 905 | 355,000 | 905 |
| 2014-12-22 | 896 | 897 | 880 | 886 | 329,000 | 886 |
| 2014-12-19 | 888 | 898 | 888 | 896 | 411,000 | 896 |
| 2014-12-18 | 889 | 889 | 869 | 873 | 402,000 | 873 |
| 2014-12-17 | 845 | 878 | 845 | 870 | 438,000 | 870 |
| 2014-12-16 | 838 | 852 | 838 | 846 | 272,000 | 846 |
| 2014-12-15 | 860 | 870 | 850 | 851 | 169,000 | 851 |
| 2014-12-12 | 881 | 885 | 873 | 873 | 535,000 | 873 |
| 2014-12-11 | 870 | 887 | 870 | 882 | 364,000 | 882 |
| 2014-12-10 | 880 | 889 | 875 | 881 | 435,000 | 881 |
| 2014-12-09 | 872 | 883 | 871 | 880 | 153,000 | 880 |
| 2014-12-08 | 880 | 888 | 875 | 879 | 142,000 | 879 |
| 2014-12-05 | 877 | 878 | 872 | 878 | 117,000 | 878 |
| 2014-12-04 | 880 | 886 | 875 | 878 | 263,000 | 878 |
| 2014-12-03 | 875 | 879 | 871 | 874 | 150,000 | 874 |
| 2014-12-02 | 873 | 879 | 866 | 877 | 226,000 | 877 |
| 2014-12-01 | 867 | 874 | 866 | 873 | 267,000 | 873 |
| 2014-11-28 | 853 | 867 | 853 | 866 | 206,000 | 866 |
| 2014-11-27 | 855 | 855 | 842 | 842 | 177,000 | 842 |
| 2014-11-26 | 855 | 868 | 852 | 857 | 195,000 | 857 |
| 2014-11-25 | 860 | 864 | 855 | 855 | 211,000 | 855 |
| 2014-11-21 | 858 | 860 | 851 | 857 | 274,000 | 857 |
| 2014-11-20 | 860 | 870 | 860 | 866 | 191,000 | 866 |
| 2014-11-19 | 868 | 874 | 857 | 860 | 332,000 | 860 |
| 2014-11-18 | 850 | 868 | 842 | 868 | 400,000 | 868 |
| 2014-11-17 | 858 | 858 | 833 | 836 | 306,000 | 836 |
| 2014-11-14 | 871 | 871 | 851 | 856 | 499,000 | 856 |
| 2014-11-13 | 849 | 862 | 840 | 859 | 276,000 | 859 |
| 2014-11-12 | 857 | 869 | 846 | 849 | 323,000 | 849 |
| 2014-11-11 | 851 | 856 | 847 | 854 | 320,000 | 854 |
| 2014-11-10 | 847 | 855 | 847 | 853 | 220,000 | 853 |
| 2014-11-07 | 851 | 860 | 850 | 858 | 366,000 | 858 |
| 2014-11-06 | 873 | 878 | 847 | 848 | 411,000 | 848 |
| 2014-11-05 | 874 | 879 | 866 | 877 | 342,000 | 877 |
| 2014-11-04 | 892 | 892 | 864 | 874 | 657,000 | 874 |
| 2014-10-31 | 820 | 855 | 817 | 852 | 693,000 | 852 |
| 2014-10-30 | 798 | 822 | 797 | 818 | 450,000 | 818 |
| 2014-10-29 | 783 | 800 | 783 | 798 | 317,000 | 798 |
| 2014-10-28 | 778 | 785 | 778 | 781 | 180,000 | 781 |
| 2014-10-27 | 778 | 783 | 771 | 783 | 226,000 | 783 |
| 2014-10-24 | 784 | 784 | 773 | 777 | 231,000 | 777 |
| 2014-10-23 | 772 | 783 | 768 | 777 | 187,000 | 777 |
| 2014-10-22 | 770 | 780 | 760 | 776 | 346,000 | 776 |
| 2014-10-21 | 761 | 761 | 743 | 757 | 557,000 | 757 |
| 2014-10-20 | 759 | 760 | 751 | 759 | 399,000 | 759 |
| 2014-10-17 | 757 | 757 | 730 | 734 | 681,000 | 734 |
| 2014-10-16 | 755 | 761 | 745 | 757 | 839,000 | 757 |
| 2014-10-15 | 741 | 765 | 741 | 758 | 524,000 | 758 |
| 2014-10-14 | 730 | 740 | 730 | 735 | 280,000 | 735 |
| 2014-10-10 | 738 | 746 | 735 | 742 | 298,000 | 742 |
| 2014-10-09 | 759 | 763 | 752 | 752 | 183,000 | 752 |
| 2014-10-08 | 754 | 763 | 751 | 760 | 201,000 | 760 |
| 2014-10-07 | 761 | 775 | 757 | 768 | 304,000 | 768 |
| 2014-10-06 | 764 | 764 | 759 | 761 | 114,000 | 761 |
| 2014-10-03 | 751 | 763 | 749 | 757 | 199,000 | 757 |
| 2014-10-02 | 776 | 780 | 757 | 757 | 364,000 | 757 |
| 2014-10-01 | 777 | 786 | 771 | 783 | 231,000 | 783 |
| 2014-09-30 | 783 | 783 | 771 | 774 | 191,000 | 774 |
| 2014-09-29 | 781 | 785 | 778 | 783 | 156,000 | 783 |
| 2014-09-26 | 776 | 783 | 773 | 781 | 213,000 | 781 |
| 2014-09-25 | 779 | 790 | 774 | 790 | 242,000 | 790 |
| 2014-09-24 | 765 | 777 | 764 | 774 | 216,000 | 774 |
| 2014-09-22 | 770 | 776 | 767 | 776 | 274,000 | 776 |
| 2014-09-19 | 759 | 770 | 757 | 766 | 305,000 | 766 |
| 2014-09-18 | 761 | 770 | 756 | 760 | 276,000 | 760 |
| 2014-09-17 | 768 | 768 | 755 | 755 | 93,000 | 755 |
| 2014-09-16 | 770 | 772 | 764 | 768 | 126,000 | 768 |
| 2014-09-12 | 768 | 773 | 764 | 769 | 547,000 | 769 |
| 2014-09-11 | 758 | 765 | 756 | 759 | 216,000 | 759 |
| 2014-09-10 | 739 | 760 | 736 | 757 | 315,000 | 757 |
| 2014-09-09 | 748 | 752 | 740 | 740 | 164,000 | 740 |
| 2014-09-08 | 742 | 753 | 738 | 751 | 209,000 | 751 |
| 2014-09-05 | 744 | 747 | 738 | 738 | 102,000 | 738 |
| 2014-09-04 | 748 | 754 | 744 | 744 | 234,000 | 744 |
| 2014-09-03 | 750 | 759 | 750 | 751 | 256,000 | 751 |
| 2014-09-02 | 741 | 752 | 741 | 751 | 233,000 | 751 |
| 2014-09-01 | 733 | 744 | 733 | 743 | 155,000 | 743 |
| 2014-08-29 | 733 | 745 | 731 | 733 | 223,000 | 733 |
| 2014-08-28 | 730 | 740 | 726 | 739 | 193,000 | 739 |
| 2014-08-27 | 730 | 740 | 727 | 730 | 198,000 | 730 |
| 2014-08-26 | 738 | 738 | 727 | 730 | 74,000 | 730 |
| 2014-08-25 | 734 | 742 | 733 | 738 | 81,000 | 738 |
| 2014-08-22 | 740 | 743 | 734 | 737 | 121,000 | 737 |
| 2014-08-21 | 727 | 739 | 727 | 737 | 196,000 | 737 |
| 2014-08-20 | 724 | 732 | 724 | 727 | 149,000 | 727 |
| 2014-08-19 | 727 | 730 | 726 | 728 | 114,000 | 728 |
| 2014-08-18 | 722 | 722 | 721 | 721 | 25,000 | 721 |
| 2014-08-15 | 724 | 725 | 720 | 725 | 62,000 | 725 |
| 2014-08-14 | 721 | 727 | 717 | 724 | 99,000 | 724 |
| 2014-08-13 | 713 | 718 | 710 | 717 | 127,000 | 717 |
| 2014-08-12 | 718 | 721 | 717 | 717 | 111,000 | 717 |
| 2014-08-11 | 701 | 714 | 701 | 714 | 157,000 | 714 |
| 2014-08-08 | 713 | 713 | 697 | 697 | 179,000 | 697 |
| 2014-08-07 | 705 | 716 | 705 | 715 | 215,000 | 715 |
| 2014-08-06 | 714 | 717 | 703 | 705 | 195,000 | 705 |
| 2014-08-05 | 719 | 730 | 713 | 715 | 147,000 | 715 |
| 2014-08-04 | 728 | 728 | 720 | 722 | 213,000 | 722 |
| 2014-08-01 | 732 | 738 | 726 | 731 | 152,000 | 731 |
| 2014-07-31 | 738 | 743 | 735 | 738 | 203,000 | 738 |
| 2014-07-30 | 729 | 736 | 721 | 734 | 176,000 | 734 |
| 2014-07-29 | 726 | 729 | 723 | 729 | 158,000 | 729 |
| 2014-07-28 | 730 | 732 | 722 | 726 | 251,000 | 726 |
| 2014-07-25 | 713 | 723 | 712 | 716 | 65,000 | 716 |
| 2014-07-24 | 715 | 721 | 710 | 712 | 128,000 | 712 |
| 2014-07-23 | 721 | 724 | 716 | 717 | 135,000 | 717 |
| 2014-07-22 | 713 | 722 | 710 | 721 | 168,000 | 721 |
| 2014-07-18 | 723 | 723 | 711 | 712 | 117,000 | 712 |
| 2014-07-17 | 725 | 728 | 721 | 725 | 138,000 | 725 |
| 2014-07-16 | 723 | 732 | 719 | 725 | 151,000 | 725 |
| 2014-07-15 | 729 | 733 | 725 | 725 | 138,000 | 725 |
| 2014-07-14 | 726 | 729 | 724 | 729 | 70,000 | 729 |
| 2014-07-11 | 728 | 730 | 721 | 726 | 133,000 | 726 |
| 2014-07-10 | 738 | 742 | 732 | 734 | 184,000 | 734 |
| 2014-07-09 | 734 | 741 | 733 | 736 | 91,000 | 736 |
| 2014-07-08 | 737 | 745 | 734 | 739 | 123,000 | 739 |
| 2014-07-07 | 748 | 750 | 743 | 744 | 44,000 | 744 |
| 2014-07-04 | 750 | 752 | 746 | 748 | 90,000 | 748 |
| 2014-07-03 | 753 | 757 | 744 | 750 | 68,000 | 750 |
| 2014-07-02 | 768 | 768 | 750 | 755 | 175,000 | 755 |
| 2014-07-01 | 753 | 764 | 753 | 761 | 214,000 | 761 |
| 2014-06-30 | 739 | 757 | 737 | 753 | 294,000 | 753 |
| 2014-06-27 | 747 | 747 | 730 | 737 | 169,000 | 737 |
| 2014-06-26 | 754 | 754 | 744 | 747 | 171,000 | 747 |
| 2014-06-25 | 748 | 751 | 740 | 746 | 177,000 | 746 |
| 2014-06-24 | 752 | 757 | 743 | 753 | 228,000 | 753 |
| 2014-06-23 | 748 | 748 | 740 | 745 | 131,000 | 745 |
| 2014-06-20 | 762 | 762 | 743 | 743 | 517,000 | 743 |
| 2014-06-19 | 748 | 762 | 747 | 762 | 290,000 | 762 |
| 2014-06-18 | 735 | 749 | 735 | 748 | 223,000 | 748 |
| 2014-06-17 | 726 | 736 | 724 | 734 | 222,000 | 734 |
| 2014-06-16 | 728 | 729 | 719 | 722 | 157,000 | 722 |
| 2014-06-13 | 717 | 730 | 715 | 729 | 369,000 | 729 |
| 2014-06-12 | 726 | 726 | 715 | 719 | 232,000 | 719 |
| 2014-06-11 | 719 | 727 | 718 | 726 | 206,000 | 726 |
| 2014-06-10 | 716 | 723 | 716 | 718 | 130,000 | 718 |
| 2014-06-09 | 722 | 722 | 712 | 713 | 95,000 | 713 |
| 2014-06-06 | 714 | 720 | 714 | 719 | 215,000 | 719 |
| 2014-06-05 | 716 | 718 | 711 | 714 | 108,000 | 714 |
| 2014-06-04 | 715 | 717 | 712 | 716 | 94,000 | 716 |
| 2014-06-03 | 715 | 718 | 714 | 716 | 158,000 | 716 |
| 2014-06-02 | 708 | 716 | 708 | 715 | 166,000 | 715 |
| 2014-05-30 | 706 | 709 | 699 | 707 | 239,000 | 707 |
| 2014-05-29 | 703 | 705 | 698 | 702 | 72,000 | 702 |
| 2014-05-28 | 709 | 709 | 704 | 704 | 165,000 | 704 |
| 2014-05-27 | 696 | 709 | 696 | 704 | 165,000 | 704 |
| 2014-05-26 | 695 | 701 | 695 | 701 | 177,000 | 701 |
| 2014-05-23 | 688 | 696 | 688 | 693 | 260,000 | 693 |
| 2014-05-22 | 683 | 688 | 673 | 683 | 460,000 | 683 |
| 2014-05-21 | 675 | 682 | 672 | 681 | 218,000 | 681 |
| 2014-05-20 | 683 | 688 | 677 | 678 | 141,000 | 678 |
| 2014-05-19 | 683 | 688 | 677 | 680 | 118,000 | 680 |
| 2014-05-16 | 680 | 686 | 675 | 683 | 272,000 | 683 |
| 2014-05-15 | 693 | 693 | 676 | 691 | 136,000 | 691 |
| 2014-05-14 | 684 | 696 | 680 | 694 | 178,000 | 694 |
| 2014-05-13 | 678 | 694 | 676 | 685 | 280,000 | 685 |
| 2014-05-12 | 667 | 672 | 664 | 666 | 165,000 | 666 |
| 2014-05-09 | 669 | 681 | 667 | 668 | 226,000 | 668 |
| 2014-05-08 | 667 | 676 | 666 | 669 | 127,000 | 669 |
| 2014-05-07 | 686 | 686 | 662 | 662 | 251,000 | 662 |
| 2014-05-02 | 697 | 698 | 691 | 693 | 167,000 | 693 |
| 2014-05-01 | 681 | 698 | 680 | 695 | 276,000 | 695 |
| 2014-04-30 | 677 | 678 | 672 | 674 | 240,000 | 674 |
| 2014-04-28 | 666 | 675 | 666 | 675 | 142,000 | 675 |
| 2014-04-25 | 669 | 678 | 669 | 674 | 144,000 | 674 |
| 2014-04-24 | 666 | 673 | 664 | 668 | 194,000 | 668 |
| 2014-04-23 | 667 | 674 | 663 | 667 | 183,000 | 667 |
| 2014-04-22 | 674 | 676 | 665 | 665 | 110,000 | 665 |
| 2014-04-21 | 678 | 682 | 670 | 673 | 58,000 | 673 |
| 2014-04-18 | 678 | 679 | 670 | 678 | 83,000 | 678 |
| 2014-04-17 | 678 | 680 | 669 | 676 | 146,000 | 676 |
| 2014-04-16 | 668 | 675 | 665 | 672 | 158,000 | 672 |
| 2014-04-15 | 656 | 667 | 651 | 666 | 351,000 | 666 |
| 2014-04-14 | 657 | 659 | 650 | 650 | 224,000 | 650 |
| 2014-04-11 | 660 | 661 | 650 | 654 | 240,000 | 654 |
| 2014-04-10 | 669 | 679 | 664 | 665 | 243,000 | 665 |
| 2014-04-09 | 673 | 673 | 659 | 664 | 336,000 | 664 |
| 2014-04-08 | 680 | 684 | 671 | 673 | 281,000 | 673 |
| 2014-04-07 | 696 | 705 | 687 | 689 | 302,000 | 689 |
| 2014-04-04 | 706 | 713 | 703 | 711 | 171,000 | 711 |
| 2014-04-03 | 703 | 712 | 700 | 711 | 208,000 | 711 |
| 2014-04-02 | 707 | 715 | 702 | 706 | 382,000 | 706 |
| 2014-04-01 | 704 | 708 | 689 | 700 | 256,000 | 700 |
| 2014-03-31 | 696 | 699 | 680 | 698 | 351,000 | 698 |
| 2014-03-28 | 673 | 688 | 668 | 688 | 361,000 | 688 |
| 2014-03-27 | 647 | 678 | 643 | 675 | 487,000 | 675 |
| 2014-03-26 | 676 | 681 | 657 | 664 | 782,000 | 664 |
| 2014-03-25 | 654 | 680 | 654 | 670 | 484,000 | 670 |
| 2014-03-24 | 655 | 679 | 655 | 674 | 402,000 | 674 |
| 2014-03-20 | 664 | 667 | 649 | 650 | 375,000 | 650 |
| 2014-03-19 | 666 | 674 | 657 | 664 | 186,000 | 664 |
| 2014-03-18 | 668 | 673 | 665 | 666 | 170,000 | 666 |
| 2014-03-17 | 671 | 674 | 656 | 660 | 211,000 | 660 |
| 2014-03-14 | 672 | 682 | 671 | 673 | 456,000 | 673 |
| 2014-03-13 | 694 | 704 | 686 | 688 | 316,000 | 688 |
| 2014-03-12 | 703 | 704 | 695 | 699 | 171,000 | 699 |
| 2014-03-11 | 714 | 720 | 707 | 716 | 99,000 | 716 |
| 2014-03-10 | 718 | 718 | 708 | 713 | 172,000 | 713 |
| 2014-03-07 | 708 | 718 | 707 | 718 | 204,000 | 718 |
| 2014-03-06 | 690 | 707 | 690 | 705 | 143,000 | 705 |
| 2014-03-05 | 688 | 698 | 688 | 694 | 118,000 | 694 |
| 2014-03-04 | 672 | 690 | 672 | 685 | 207,000 | 685 |
| 2014-03-03 | 666 | 675 | 661 | 672 | 153,000 | 672 |
| 2014-02-28 | 680 | 680 | 661 | 673 | 284,000 | 673 |
| 2014-02-27 | 690 | 690 | 678 | 680 | 196,000 | 680 |
| 2014-02-26 | 696 | 704 | 692 | 692 | 243,000 | 692 |
| 2014-02-25 | 696 | 707 | 696 | 706 | 103,000 | 706 |
| 2014-02-24 | 695 | 709 | 688 | 695 | 168,000 | 695 |
| 2014-02-21 | 671 | 700 | 671 | 698 | 151,000 | 698 |
| 2014-02-20 | 686 | 687 | 674 | 676 | 138,000 | 676 |
| 2014-02-19 | 690 | 696 | 690 | 692 | 99,000 | 692 |
| 2014-02-18 | 682 | 699 | 680 | 697 | 194,000 | 697 |
| 2014-02-17 | 664 | 683 | 661 | 680 | 120,000 | 680 |
| 2014-02-14 | 675 | 681 | 656 | 661 | 190,000 | 661 |
| 2014-02-13 | 683 | 685 | 675 | 677 | 125,000 | 677 |
| 2014-02-12 | 693 | 693 | 682 | 688 | 144,000 | 688 |
| 2014-02-10 | 696 | 706 | 676 | 683 | 228,000 | 683 |
| 2014-02-07 | 686 | 688 | 678 | 687 | 145,000 | 687 |
| 2014-02-06 | 669 | 676 | 662 | 671 | 179,000 | 671 |
| 2014-02-05 | 670 | 678 | 657 | 666 | 449,000 | 666 |
| 2014-02-04 | 690 | 690 | 661 | 661 | 445,000 | 661 |
| 2014-02-03 | 714 | 717 | 700 | 701 | 229,000 | 701 |
| 2014-01-31 | 712 | 719 | 704 | 716 | 236,000 | 716 |
| 2014-01-30 | 712 | 718 | 706 | 710 | 280,000 | 710 |
| 2014-01-29 | 717 | 726 | 717 | 726 | 222,000 | 726 |
| 2014-01-28 | 714 | 721 | 710 | 710 | 350,000 | 710 |
| 2014-01-27 | 720 | 728 | 712 | 714 | 350,000 | 714 |
| 2014-01-24 | 751 | 751 | 736 | 739 | 269,000 | 739 |
| 2014-01-23 | 783 | 783 | 758 | 759 | 257,000 | 759 |
| 2014-01-22 | 780 | 788 | 780 | 784 | 175,000 | 784 |
| 2014-01-21 | 776 | 782 | 774 | 782 | 170,000 | 782 |
| 2014-01-20 | 779 | 781 | 774 | 776 | 101,000 | 776 |
| 2014-01-17 | 764 | 779 | 763 | 778 | 153,000 | 778 |
| 2014-01-16 | 770 | 781 | 762 | 766 | 215,000 | 766 |
| 2014-01-15 | 766 | 770 | 757 | 770 | 221,000 | 770 |
| 2014-01-14 | 769 | 770 | 756 | 757 | 327,000 | 757 |
| 2014-01-10 | 758 | 772 | 748 | 771 | 270,000 | 771 |
| 2014-01-09 | 770 | 770 | 753 | 758 | 247,000 | 758 |
| 2014-01-08 | 750 | 770 | 750 | 770 | 262,000 | 770 |
| 2014-01-07 | 752 | 753 | 745 | 747 | 185,000 | 747 |
| 2014-01-06 | 741 | 762 | 741 | 752 | 320,000 | 752 |
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
