8381 (株)山陰合同銀行の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	775	785	771	777	343,400	777
2022-12-29	780	781	766	774	451,300	774
2022-12-28	789	795	778	788	441,400	788
2022-12-27	767	792	766	791	510,200	791
2022-12-26	779	780	760	765	514,200	765
2022-12-23	752	774	752	774	654,300	774
2022-12-22	744	755	736	755	619,200	755
2022-12-21	760	778	735	737	959,600	737
2022-12-20	725	767	720	747	1,167,400	747
2022-12-19	713	726	712	723	334,400	723
2022-12-16	715	727	714	715	545,600	715
2022-12-15	712	716	709	715	279,300	715
2022-12-14	713	714	709	712	267,100	712
2022-12-13	717	719	712	717	240,700	717
2022-12-12	717	720	713	714	189,300	714
2022-12-09	719	728	715	718	396,600	718
2022-12-08	721	721	705	719	359,600	719
2022-12-07	709	725	708	721	445,800	721
2022-12-06	704	714	704	714	259,100	714
2022-12-05	717	717	702	707	362,900	707
2022-12-02	724	725	708	720	601,100	720
2022-12-01	752	753	730	731	373,500	731
2022-11-30	761	766	752	755	426,300	755
2022-11-29	742	768	736	759	462,100	759
2022-11-28	759	766	743	743	557,500	743
2022-11-25	730	747	722	746	464,900	746
2022-11-24	718	731	716	728	488,400	728
2022-11-22	694	710	694	709	352,600	709
2022-11-21	689	696	689	696	201,500	696
2022-11-18	694	700	688	689	344,000	689
2022-11-17	687	696	687	694	200,300	694
2022-11-16	690	690	684	686	323,400	686
2022-11-15	695	701	692	694	287,700	694
2022-11-14	703	705	696	696	303,000	696
2022-11-11	719	727	701	709	424,700	709
2022-11-10	692	719	686	716	869,600	716
2022-11-09	697	698	692	694	165,200	694
2022-11-08	692	699	691	695	233,100	695
2022-11-07	706	706	693	693	371,600	693
2022-11-04	700	709	697	697	375,700	697
2022-11-02	701	708	699	703	628,300	703
2022-11-01	706	710	699	700	216,800	700
2022-10-31	710	713	702	708	297,400	708
2022-10-28	703	712	703	704	372,400	704
2022-10-27	730	733	704	704	478,400	704
2022-10-26	734	741	728	740	396,500	740
2022-10-25	723	734	722	728	523,400	728
2022-10-24	720	726	715	717	342,000	717
2022-10-21	708	712	705	711	231,300	711
2022-10-20	705	711	704	709	213,700	709
2022-10-19	710	713	706	712	159,000	712
2022-10-18	706	713	706	708	168,900	708
2022-10-17	708	712	700	700	144,100	700
2022-10-14	703	710	701	705	314,600	705
2022-10-13	693	693	685	689	282,400	689
2022-10-12	689	696	687	691	287,600	691
2022-10-11	699	710	696	698	236,500	698
2022-10-07	701	708	700	705	215,900	705
2022-10-06	702	713	701	708	313,800	708
2022-10-05	709	714	702	703	264,400	703
2022-10-04	700	709	697	706	347,600	706
2022-10-03	691	695	677	680	245,000	680
2022-09-30	705	710	697	700	444,600	700
2022-09-29	696	705	690	705	418,800	705
2022-09-28	706	709	693	705	432,600	705
2022-09-27	699	706	698	701	278,000	701
2022-09-26	703	705	693	693	337,100	693
2022-09-22	707	714	703	708	286,200	708
2022-09-21	703	719	702	715	331,000	715
2022-09-20	709	724	707	711	409,300	711
2022-09-16	690	708	690	706	497,300	706
2022-09-15	690	692	686	690	294,700	690
2022-09-14	684	690	683	686	213,900	686
2022-09-13	692	694	690	692	102,300	692
2022-09-12	697	697	689	694	145,800	694
2022-09-09	684	696	683	695	342,200	695
2022-09-08	677	687	677	684	324,300	684
2022-09-07	678	679	668	670	310,900	670
2022-09-06	683	685	679	681	191,900	681
2022-09-05	682	686	679	679	117,400	679
2022-09-02	685	685	676	682	220,900	682
2022-09-01	685	686	678	681	221,100	681
2022-08-31	681	688	681	686	278,300	686
2022-08-30	688	691	684	688	129,600	688
2022-08-29	679	684	676	683	227,700	683
2022-08-26	689	696	688	689	196,700	689
2022-08-25	684	688	679	687	171,800	687
2022-08-24	683	685	680	684	228,800	684
2022-08-23	680	682	674	677	163,300	677
2022-08-22	681	687	679	685	129,200	685
2022-08-19	684	685	680	683	163,400	683
2022-08-18	680	688	680	682	169,200	682
2022-08-17	678	687	677	685	269,100	685
2022-08-16	673	675	671	672	100,100	672
2022-08-15	675	675	672	675	115,000	675
2022-08-12	674	681	672	675	253,000	675
2022-08-10	668	669	662	664	119,600	664
2022-08-09	671	672	662	663	160,400	663
2022-08-08	673	674	666	671	142,000	671
2022-08-05	668	669	664	667	203,800	667
2022-08-04	665	667	661	665	201,000	665
2022-08-03	665	666	659	663	211,600	663
2022-08-02	678	680	664	664	392,300	664
2022-08-01	677	685	673	685	256,500	685
2022-07-29	678	678	671	674	193,100	674
2022-07-28	678	682	671	680	228,200	680
2022-07-27	678	684	677	678	267,100	678
2022-07-26	678	690	678	686	253,700	686
2022-07-25	673	679	673	674	243,900	674
2022-07-22	678	681	676	676	288,300	676
2022-07-21	674	688	673	684	625,700	684
2022-07-20	664	677	664	675	466,000	675
2022-07-19	649	655	644	655	426,200	655
2022-07-15	648	652	632	636	608,600	636
2022-07-14	652	652	646	647	287,300	647
2022-07-13	655	657	652	655	189,800	655
2022-07-12	662	664	655	655	284,100	655
2022-07-11	660	672	660	669	395,100	669
2022-07-08	654	662	650	654	531,400	654
2022-07-07	650	654	643	649	357,700	649
2022-07-06	652	658	644	646	304,800	646
2022-07-05	660	663	655	660	358,600	660
2022-07-04	657	662	653	660	256,800	660
2022-07-01	656	660	649	651	263,000	651
2022-06-30	647	657	646	654	318,900	654
2022-06-29	658	660	648	649	363,900	649
2022-06-28	656	660	653	659	266,600	659
2022-06-27	666	668	652	652	336,800	652
2022-06-24	658	664	656	660	188,300	660
2022-06-23	663	670	660	660	179,600	660
2022-06-22	670	671	663	664	198,700	664
2022-06-21	666	674	666	669	192,500	669
2022-06-20	661	670	657	659	250,100	659
2022-06-17	664	668	660	662	380,100	662
2022-06-16	661	671	660	671	273,100	671
2022-06-15	660	663	656	656	274,000	656
2022-06-14	660	664	658	660	251,400	660
2022-06-13	660	670	660	667	194,400	667
2022-06-10	671	677	667	669	275,700	669
2022-06-09	675	679	672	675	249,400	675
2022-06-08	676	684	674	675	336,200	675
2022-06-07	676	687	676	681	343,900	681
2022-06-06	656	673	656	673	346,200	673
2022-06-03	658	663	655	660	271,500	660
2022-06-02	657	660	651	659	296,600	659
2022-06-01	648	658	647	658	536,200	658
2022-05-31	650	653	638	638	539,900	638
2022-05-30	644	662	642	656	537,000	656
2022-05-27	639	639	632	634	211,300	634
2022-05-26	632	636	630	630	264,400	630
2022-05-25	636	640	629	631	330,200	631
2022-05-24	647	649	637	639	342,900	639
2022-05-23	638	648	638	647	423,300	647
2022-05-20	631	636	626	635	500,900	635
2022-05-19	621	634	619	632	487,000	632
2022-05-18	626	632	621	631	412,900	631
2022-05-17	635	635	623	623	439,900	623
2022-05-16	652	653	631	637	570,800	637
2022-05-13	655	658	643	654	532,000	654
2022-05-12	644	648	634	635	379,400	635
2022-05-11	641	643	635	640	416,400	640
2022-05-10	655	661	646	660	429,300	660
2022-05-09	669	670	655	655	229,800	655
2022-05-06	650	670	649	667	426,500	667
2022-05-02	638	648	636	646	490,800	646
2022-04-28	621	646	621	646	611,400	646
2022-04-27	632	635	621	621	505,600	621
2022-04-26	647	650	642	642	262,700	642
2022-04-25	648	650	638	641	335,600	641
2022-04-22	652	657	646	653	376,100	653
2022-04-21	663	667	655	657	358,300	657
2022-04-20	656	664	652	664	365,800	664
2022-04-19	659	659	650	651	258,400	651
2022-04-18	644	652	642	649	160,400	649
2022-04-15	642	652	642	647	193,600	647
2022-04-14	632	643	630	643	269,300	643
2022-04-13	621	630	619	630	340,600	630
2022-04-12	630	634	625	628	295,300	628
2022-04-11	628	635	627	630	249,400	630
2022-04-08	629	629	621	624	255,100	624
2022-04-07	636	636	624	631	264,000	631
2022-04-06	638	646	637	641	272,700	641
2022-04-05	649	652	637	639	328,800	639
2022-04-04	630	642	629	642	327,200	642
2022-04-01	620	632	614	629	470,400	629
2022-03-31	640	641	627	627	489,700	627
2022-03-30	661	665	645	650	412,600	650
2022-03-29	681	685	675	682	539,600	682
2022-03-28	686	688	677	684	390,500	684
2022-03-25	684	690	676	681	371,400	681
2022-03-24	670	677	669	676	310,800	676
2022-03-23	680	680	676	679	366,700	679
2022-03-22	677	680	668	674	551,800	674
2022-03-18	674	677	669	675	916,800	675
2022-03-17	672	679	667	677	436,700	677
2022-03-16	667	671	661	665	413,700	665
2022-03-15	667	677	661	672	307,100	672
2022-03-14	666	668	657	659	313,100	659
2022-03-11	644	666	644	660	595,500	660
2022-03-10	644	657	640	654	507,300	654
2022-03-09	628	639	625	627	554,500	627
2022-03-08	635	638	625	628	544,000	628
2022-03-07	650	651	641	645	483,400	645
2022-03-04	667	673	658	658	354,000	658
2022-03-03	672	674	659	668	519,900	668
2022-03-02	665	670	657	658	380,800	658
2022-03-01	679	682	670	672	322,000	672
2022-02-28	669	683	668	680	316,100	680
2022-02-25	668	672	658	663	321,800	663
2022-02-24	674	679	669	678	261,800	678
2022-02-22	684	686	670	677	391,000	677
2022-02-21	684	691	680	688	215,100	688
2022-02-18	699	702	690	690	357,600	690
2022-02-17	704	709	702	706	308,000	706
2022-02-16	695	709	695	704	241,000	704
2022-02-15	701	705	688	689	350,400	689
2022-02-14	689	703	689	702	311,000	702
2022-02-10	696	697	691	696	354,800	696
2022-02-09	680	693	680	691	353,200	691
2022-02-08	685	692	679	686	311,700	686
2022-02-07	671	684	667	679	388,600	679
2022-02-04	659	671	658	670	343,100	670
2022-02-03	650	656	650	654	205,000	654
2022-02-02	648	655	646	654	247,600	654
2022-02-01	638	650	632	644	330,900	644
2022-01-31	638	644	629	643	237,300	643
2022-01-28	637	647	635	640	272,100	640
2022-01-27	636	638	626	631	341,500	631
2022-01-26	644	646	630	631	294,700	631
2022-01-25	634	643	627	643	283,500	643
2022-01-24	632	641	630	639	296,600	639
2022-01-21	630	631	621	629	393,100	629
2022-01-20	635	646	630	632	454,600	632
2022-01-19	645	649	635	637	636,000	637
2022-01-18	668	675	656	657	503,800	657
2022-01-17	670	672	662	663	364,800	663
2022-01-14	671	672	661	670	532,100	670
2022-01-13	685	686	677	679	390,000	679
2022-01-12	681	687	677	684	444,900	684
2022-01-11	668	676	656	676	587,400	676
2022-01-07	660	665	651	658	548,900	658
2022-01-06	655	661	651	653	426,900	653
2022-01-05	659	662	654	662	364,900	662
2022-01-04	661	661	651	655	291,400	655

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8381 (株)山陰合同銀行 の時系列データ [2022年度]

8381 (株)山陰合同銀行の時系列データ [2022年度]