1. HOME >
  2. 株価時系列 >
  3. 8381 >
  4. 2020年

8381 (株)山陰合同銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30499499492492437,900492
2020-12-29501504496503433,100503
2020-12-28514516500503374,300503
2020-12-25512515508511177,600511
2020-12-24511515509512204,200512
2020-12-23513513502504274,900504
2020-12-22524524515517234,100517
2020-12-21532535524526276,900526
2020-12-18528534528532218,400532
2020-12-17527530524528173,900528
2020-12-16531534527528192,700528
2020-12-15532533522529255,700529
2020-12-14540545535537290,400537
2020-12-11539545534540409,800540
2020-12-10553558545546268,600546
2020-12-09548558545553222,600553
2020-12-08551556548548143,200548
2020-12-07579582552555252,100555
2020-12-04577581571574234,000574
2020-12-03565583560582401,100582
2020-12-02560564554558388,900558
2020-12-01545555541552374,700552
2020-11-30570573544545348,700545
2020-11-27580582568574313,100574
2020-11-26569581564575233,200575
2020-11-25580585569569277,200569
2020-11-24585588570570319,600570
2020-11-20562577556575266,200575
2020-11-19568573559564194,400564
2020-11-18572576565572198,600572
2020-11-17565576565572323,400572
2020-11-16556569556564339,900564
2020-11-13549550539546284,000546
2020-11-12558558543552356,800552
2020-11-11572575555563350,300563
2020-11-10570577549559456,800559
2020-11-09560563553554224,300554
2020-11-06533554533553244,400553
2020-11-05539540528533333,200533
2020-11-04551551536539244,700539
2020-11-02530544524541313,300541
2020-10-30537537520524198,100524
2020-10-29536539533537117,200537
2020-10-28540541533540189,900540
2020-10-27536548534546205,700546
2020-10-26532537527536138,700536
2020-10-23535542529535139,500535
2020-10-22538540532533111,900533
2020-10-21536546536541127,900541
2020-10-20541542530533162,700533
2020-10-19542551541547166,500547
2020-10-16542542536537100,200537
2020-10-15544544537541104,400541
2020-10-14541547539547133,000547
2020-10-13550556543550165,000550
2020-10-1255455654755499,200554
2020-10-09562562547559182,800559
2020-10-08563567558562153,300562
2020-10-07564567556559176,400559
2020-10-06574577567572171,300572
2020-10-05568581566572201,800572
2020-10-02571573555557221,200557
2020-09-30574578563565271,500565
2020-09-29584584570576260,800576
2020-09-28575590573589350,800589
2020-09-25570581561562797,800562
2020-09-24573573560560262,500560
2020-09-23590594572575313,300575
2020-09-18588603585600293,300600
2020-09-17589593584591213,500591
2020-09-16577590571580215,000580
2020-09-15576580569578204,800578
2020-09-14573581570576279,700576
2020-09-11565570557566356,300566
2020-09-10551567551564270,300564
2020-09-09547555540551382,500551
2020-09-08541557538557280,800557
2020-09-07535550535542293,000542
2020-09-04517531515531161,300531
2020-09-03526529517517142,900517
2020-09-02527527517523135,200523
2020-09-01527527519526119,300526
2020-08-31538541527530247,600530
2020-08-28541552532538283,500538
2020-08-27540540532536100,000536
2020-08-2653754053553790,400537
2020-08-25543548540543156,900543
2020-08-2453754053253290,700532
2020-08-21538540533535132,000535
2020-08-2053954153353396,000533
2020-08-19540541534540127,500540
2020-08-18545545534543175,800543
2020-08-17553556547550109,600550
2020-08-14553556550553146,900553
2020-08-13549555547553225,500553
2020-08-12539549539546266,000546
2020-08-11515535515535306,900535
2020-08-07510517505507247,000507
2020-08-06509513505510147,100510
2020-08-05508512501509147,100509
2020-08-04511518505512213,400512
2020-08-03492502492499119,700499
2020-07-31509509490491228,700491
2020-07-30522523512512154,500512
2020-07-29515522515518182,900518
2020-07-28523525516517180,800517
2020-07-27517526511526203,400526
2020-07-22530533520520217,700520
2020-07-21520527517525149,900525
2020-07-20518521513520152,400520
2020-07-17524525514521172,100521
2020-07-16535542520524244,500524
2020-07-15530539519530304,500530
2020-07-14526529518520177,300520
2020-07-13515529514528192,400528
2020-07-10519519505505373,000505
2020-07-09515527512519191,900519
2020-07-08525533516516173,200516
2020-07-07543543530532212,500532
2020-07-06533543531542190,800542
2020-07-03537542531537136,900537
2020-07-02540542534535188,000535
2020-07-01540541533537169,600537
2020-06-30555556540541225,900541
2020-06-29542551539545218,900545
2020-06-26549556549550231,800550
2020-06-25532545532541281,600541
2020-06-24543543536536100,600536
2020-06-23550555543547155,200547
2020-06-22541555541551162,000551
2020-06-19547550539544369,200544
2020-06-18535546533542228,600542
2020-06-17539547537544160,700544
2020-06-16528539526539243,400539
2020-06-15522527517518202,500518
2020-06-12530535515525406,000525
2020-06-11550557542545255,100545
2020-06-10558562555555189,200555
2020-06-09562568549553155,600553
2020-06-08558563554563287,600563
2020-06-05540552540549236,700549
2020-06-04547547536538229,500538
2020-06-03538541529537179,500537
2020-06-02530536526531212,300531
2020-06-01527528518526226,400526
2020-05-29551558530531412,200531
2020-05-28547562547557338,400557
2020-05-27523537521537291,000537
2020-05-26510518505517207,300517
2020-05-2550250750150393,600503
2020-05-22514516500502175,800502
2020-05-21512515506510111,700510
2020-05-20505515504505167,800505
2020-05-19513520503511262,800511
2020-05-18493500487500249,900500
2020-05-15484486473486457,600486
2020-05-14515516474476746,600476
2020-05-13524532522525271,800525
2020-05-12541541531533174,800533
2020-05-11548548536541465,400541
2020-05-08544551542548323,300548
2020-05-07542543535541196,800541
2020-05-01561561549553220,800553
2020-04-30575577566566228,400566
2020-04-28575579560561295,100561
2020-04-27576580567579182,000579
2020-04-24568576561571160,500571
2020-04-23555565551565146,800565
2020-04-22547559544553182,200553
2020-04-21547558543547248,500547
2020-04-20538556538553182,400553
2020-04-17558558537540253,300540
2020-04-16546554541550290,000550
2020-04-15564564551555312,800555
2020-04-14551565548564249,000564
2020-04-13571574556560257,600560
2020-04-10553582547581416,200581
2020-04-09551558537553282,000553
2020-04-08544568540553354,700553
2020-04-07537553524541222,700541
2020-04-06506534499527247,900527
2020-04-03500524500507256,300507
2020-04-02506509490495351,200495
2020-04-01537544511511369,400511
2020-03-31570570537547380,800547
2020-03-30569574538574530,000574
2020-03-27569596553596739,000596
2020-03-26545557532549651,300549
2020-03-25545552528541498,400541
2020-03-24555558527535389,500535
2020-03-23525561525551538,200551
2020-03-19551570532545574,100545
2020-03-185155625015291,009,900529
2020-03-17445514437508912,400508
2020-03-16441467437452629,100452
2020-03-13430453421437690,700437
2020-03-12474476457462532,200462
2020-03-11488499482482456,100482
2020-03-10471486453485529,200485
2020-03-09500503477479815,500479
2020-03-06531538525527452,900527
2020-03-05550550538540318,600540
2020-03-04538550533545383,600545
2020-03-03558563550550379,600550
2020-03-02531561531551411,100551
2020-02-28541547538546466,600546
2020-02-27568568556556354,200556
2020-02-26571576566573362,900573
2020-02-25591592580581410,700581
2020-02-21606618606609146,300609
2020-02-20618621607609200,200609
2020-02-19612622604616308,200616
2020-02-18618618607612178,200612
2020-02-17618620611616137,700616
2020-02-14612621612621186,100621
2020-02-13623623609612241,900612
2020-02-12623627616627200,600627
2020-02-10625628622625129,500625
2020-02-07644645627629235,600629
2020-02-06639650639645281,100645
2020-02-05618635616629213,900629
2020-02-04607616604616178,200616
2020-02-03604614601606211,300606
2020-01-31615616607608288,000608
2020-01-30604611601606246,400606
2020-01-29604611604610177,900610
2020-01-28605611601608274,400608
2020-01-27602609597609187,200609
2020-01-24625625610611196,100611
2020-01-23625631624626126,600626
2020-01-22626635622633177,500633
2020-01-21622629621625120,200625
2020-01-20632636625626101,600626
2020-01-17623632621627124,400627
2020-01-16634634625625100,800625
2020-01-15631635622634224,600634
2020-01-14650650633633247,500633
2020-01-10657658651651147,400651
2020-01-09656659646657191,600657
2020-01-08648654642646252,200646
2020-01-07665668661666171,400666
2020-01-06655659647657326,900657

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