8381 (株)山陰合同銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	998	1,008	988	994	271,400	994
2023-12-28	1,001	1,004	996	999	196,700	999
2023-12-27	1,001	1,006	995	1,006	327,600	1,006
2023-12-26	1,004	1,006	988	998	279,500	998
2023-12-25	1,001	1,007	998	1,000	224,000	1,000
2023-12-22	981	997	978	996	400,600	996
2023-12-21	971	976	965	967	239,900	967
2023-12-20	969	987	967	976	326,900	976
2023-12-19	982	986	967	978	376,000	978
2023-12-18	977	986	965	982	328,000	982
2023-12-15	990	993	979	985	385,100	985
2023-12-14	1,009	1,017	986	989	355,500	989
2023-12-13	1,003	1,019	1,003	1,013	325,000	1,013
2023-12-12	995	1,006	985	1,001	426,800	1,001
2023-12-11	992	1,010	980	994	417,400	994
2023-12-08	1,000	1,006	986	993	559,800	993
2023-12-07	966	987	963	985	312,200	985
2023-12-06	959	975	959	974	261,100	974
2023-12-05	967	973	958	958	211,400	958
2023-12-04	962	973	955	967	227,300	967
2023-12-01	965	970	958	966	262,900	966
2023-11-30	955	964	954	958	366,400	958
2023-11-29	978	984	956	956	306,900	956
2023-11-28	980	991	975	982	244,500	982
2023-11-27	980	984	971	981	154,000	981
2023-11-24	980	983	972	980	218,100	980
2023-11-22	962	977	961	974	230,300	974
2023-11-21	950	974	949	964	476,800	964
2023-11-20	951	969	946	950	385,400	950
2023-11-17	931	950	925	949	357,600	949
2023-11-16	954	965	941	941	366,900	941
2023-11-15	981	981	947	957	434,800	957
2023-11-14	981	982	955	968	355,300	968
2023-11-13	980	989	956	966	402,400	966
2023-11-10	981	987	970	985	381,800	985
2023-11-09	969	983	954	977	573,800	977
2023-11-08	1,025	1,025	963	976	943,700	976
2023-11-07	1,040	1,050	1,027	1,029	422,400	1,029
2023-11-06	1,065	1,066	1,042	1,042	425,500	1,042
2023-11-02	1,075	1,079	1,042	1,059	372,900	1,059
2023-11-01	1,046	1,063	1,040	1,060	557,400	1,060
2023-10-31	1,030	1,043	1,003	1,034	631,400	1,034
2023-10-30	1,010	1,028	1,002	1,007	490,900	1,007
2023-10-27	1,000	1,019	992	1,019	506,900	1,019
2023-10-26	997	1,003	983	991	297,800	991
2023-10-25	985	1,004	977	995	381,900	995
2023-10-24	991	991	961	983	491,500	983
2023-10-23	992	1,004	990	991	243,200	991
2023-10-20	996	1,012	990	992	247,100	992
2023-10-19	998	1,006	996	999	176,300	999
2023-10-18	995	1,014	994	1,003	428,000	1,003
2023-10-17	988	995	979	987	213,100	987
2023-10-16	978	990	968	982	264,800	982
2023-10-13	990	1,005	984	986	356,300	986
2023-10-12	995	1,003	990	1,001	291,300	1,001
2023-10-11	995	998	982	989	316,600	989
2023-10-10	980	997	970	993	423,800	993
2023-10-06	958	976	951	969	281,400	969
2023-10-05	929	962	929	958	350,500	958
2023-10-04	940	944	920	926	618,500	926
2023-10-03	971	973	951	951	455,900	951
2023-10-02	979	1,003	977	977	538,200	977
2023-09-29	989	993	961	968	548,200	968
2023-09-28	997	1,005	988	992	397,700	992
2023-09-27	1,000	1,018	991	1,015	598,100	1,015
2023-09-26	996	1,013	994	1,006	374,700	1,006
2023-09-25	1,017	1,017	996	1,000	428,000	1,000
2023-09-22	1,000	1,030	992	1,023	570,800	1,023
2023-09-21	1,018	1,029	1,008	1,008	377,900	1,008
2023-09-20	1,028	1,030	1,003	1,009	481,100	1,009
2023-09-19	996	1,024	996	1,024	440,500	1,024
2023-09-15	1,020	1,023	994	1,000	923,900	1,000
2023-09-14	1,007	1,012	999	1,009	371,400	1,009
2023-09-13	993	1,004	991	997	529,900	997
2023-09-12	993	997	978	993	383,800	993
2023-09-11	959	992	959	992	616,500	992
2023-09-08	949	960	947	949	592,100	949
2023-09-07	962	968	957	962	351,900	962
2023-09-06	943	964	943	964	336,600	964
2023-09-05	955	955	936	946	380,400	946
2023-09-04	935	946	930	946	317,500	946
2023-09-01	921	934	920	930	410,800	930
2023-08-31	915	924	912	918	349,400	918
2023-08-30	899	919	898	917	426,000	917
2023-08-29	902	903	888	898	413,400	898
2023-08-28	891	901	887	901	270,200	901
2023-08-25	884	886	878	883	227,300	883
2023-08-24	875	888	874	885	217,700	885
2023-08-23	870	877	868	875	154,400	875
2023-08-22	869	881	868	881	211,300	881
2023-08-21	873	875	867	867	198,200	867
2023-08-18	885	885	871	873	232,200	873
2023-08-17	869	888	866	887	316,500	887
2023-08-16	885	885	875	877	322,600	877
2023-08-15	887	896	884	895	196,600	895
2023-08-14	895	900	886	889	279,800	889
2023-08-10	879	887	872	885	324,200	885
2023-08-09	895	896	876	881	287,900	881
2023-08-08	890	894	886	889	329,800	889
2023-08-07	874	885	868	883	316,300	883
2023-08-04	869	886	867	879	603,300	879
2023-08-03	871	876	863	866	653,900	866
2023-08-02	894	896	869	878	985,800	878
2023-08-01	914	916	894	896	728,000	896
2023-07-31	922	933	907	920	790,300	920
2023-07-28	874	903	868	902	857,800	902
2023-07-27	862	871	859	871	333,200	871
2023-07-26	857	863	854	859	181,300	859
2023-07-25	854	860	850	859	343,500	859
2023-07-24	855	858	847	849	352,500	849
2023-07-21	870	871	857	859	339,700	859
2023-07-20	869	873	862	862	277,000	862
2023-07-19	870	872	858	863	381,900	863
2023-07-18	843	867	843	857	330,000	857
2023-07-14	854	855	840	843	294,400	843
2023-07-13	855	859	847	850	375,600	850
2023-07-12	861	863	850	855	362,400	855
2023-07-11	859	861	852	855	345,200	855
2023-07-10	860	866	851	855	709,200	855
2023-07-07	835	855	832	848	463,900	848
2023-07-06	848	851	838	839	382,600	839
2023-07-05	847	855	835	846	738,300	846
2023-07-04	815	842	815	842	673,700	842
2023-07-03	810	814	808	813	284,700	813
2023-06-30	807	812	803	806	494,400	806
2023-06-29	810	810	800	803	277,300	803
2023-06-28	799	809	797	809	424,800	809
2023-06-27	791	796	786	794	288,800	794
2023-06-26	799	801	789	791	378,100	791
2023-06-23	805	808	793	799	365,700	799
2023-06-22	802	810	800	808	356,500	808
2023-06-21	795	800	793	798	252,200	798
2023-06-20	804	804	793	799	384,700	799
2023-06-19	800	803	797	799	231,900	799
2023-06-16	790	801	789	794	749,200	794
2023-06-15	792	803	789	797	448,600	797
2023-06-14	787	795	782	792	336,900	792
2023-06-13	781	788	778	779	496,200	779
2023-06-12	784	787	778	781	288,400	781
2023-06-09	769	778	767	776	507,500	776
2023-06-08	769	781	766	768	461,400	768
2023-06-07	785	789	770	771	535,200	771
2023-06-06	773	778	768	776	300,200	776
2023-06-05	799	799	778	784	462,300	784
2023-06-02	770	784	769	784	398,900	784
2023-06-01	757	769	755	768	354,800	768
2023-05-31	762	767	760	762	531,000	762
2023-05-30	770	772	765	769	297,200	769
2023-05-29	773	777	771	776	273,500	776
2023-05-26	779	779	768	770	318,200	770
2023-05-25	780	783	774	780	273,100	780
2023-05-24	787	791	783	783	262,200	783
2023-05-23	793	795	783	786	252,800	786
2023-05-22	793	797	782	785	258,800	785
2023-05-19	803	804	794	796	262,800	796
2023-05-18	819	820	805	805	446,800	805
2023-05-17	792	805	790	805	493,800	805
2023-05-16	798	799	785	793	429,300	793
2023-05-15	790	797	782	792	502,000	792
2023-05-12	774	780	761	778	573,500	778
2023-05-11	765	770	761	770	204,600	770
2023-05-10	771	778	765	768	401,100	768
2023-05-09	752	767	747	766	478,800	766
2023-05-08	752	759	747	750	429,400	750
2023-05-02	765	765	756	758	280,200	758
2023-05-01	765	768	758	765	216,600	765
2023-04-28	762	771	753	760	325,200	760
2023-04-27	750	756	748	752	198,900	752
2023-04-26	755	756	746	749	281,400	749
2023-04-25	768	775	765	767	204,300	767
2023-04-24	772	774	762	763	205,800	763
2023-04-21	778	781	769	772	238,100	772
2023-04-20	770	783	767	781	332,500	781
2023-04-19	763	770	760	770	416,200	770
2023-04-18	760	773	760	767	339,100	767
2023-04-17	753	756	747	756	237,300	756
2023-04-14	755	755	746	753	265,500	753
2023-04-13	750	754	746	751	286,100	751
2023-04-12	762	766	752	755	307,100	755
2023-04-11	765	765	750	755	300,600	755
2023-04-10	759	761	754	756	258,300	756
2023-04-07	747	757	747	753	282,500	753
2023-04-06	746	752	740	742	380,800	742
2023-04-05	748	755	744	750	328,500	750
2023-04-04	762	764	752	763	351,700	763
2023-04-03	752	769	750	764	455,000	764
2023-03-31	738	746	734	739	451,100	739
2023-03-30	737	739	722	733	511,000	733
2023-03-29	739	749	737	747	702,800	747
2023-03-28	745	746	732	734	643,900	734
2023-03-27	741	741	725	734	661,100	734
2023-03-24	725	737	721	737	469,900	737
2023-03-23	725	737	721	734	439,700	734
2023-03-22	747	751	737	740	681,400	740
2023-03-20	730	741	722	723	694,300	723
2023-03-17	751	757	730	745	691,000	745
2023-03-16	725	739	718	738	991,100	738
2023-03-15	762	769	750	761	940,300	761
2023-03-14	761	772	734	741	1,606,100	741
2023-03-13	816	820	787	800	1,355,400	800
2023-03-10	869	873	831	831	1,302,300	831
2023-03-09	867	887	866	884	601,100	884
2023-03-08	851	862	845	861	381,000	861
2023-03-07	843	850	839	848	372,400	848
2023-03-06	842	843	831	838	354,200	838
2023-03-03	841	845	835	839	556,300	839
2023-03-02	856	858	836	843	492,700	843
2023-03-01	843	858	842	853	406,400	853
2023-02-28	858	858	842	848	444,500	848
2023-02-27	850	859	843	859	335,500	859
2023-02-24	854	862	842	848	485,300	848
2023-02-22	857	859	845	854	430,300	854
2023-02-21	846	861	845	861	491,700	861
2023-02-20	835	844	835	843	242,600	843
2023-02-17	825	836	825	831	273,600	831
2023-02-16	834	838	826	829	255,500	829
2023-02-15	828	834	824	831	364,000	831
2023-02-14	826	834	818	828	399,800	828
2023-02-13	830	841	823	824	367,400	824
2023-02-10	817	833	813	830	554,700	830
2023-02-09	812	819	810	815	401,700	815
2023-02-08	805	817	799	816	394,500	816
2023-02-07	788	807	785	804	487,700	804
2023-02-06	796	796	766	784	767,200	784
2023-02-03	788	799	785	796	571,100	796
2023-02-02	804	809	793	799	578,400	799
2023-02-01	810	827	794	804	663,300	804
2023-01-31	819	829	804	806	786,600	806
2023-01-30	798	819	797	815	555,100	815
2023-01-27	786	805	780	804	659,200	804
2023-01-26	788	788	778	782	388,000	782
2023-01-25	787	795	776	783	621,400	783
2023-01-24	786	794	778	793	601,400	793
2023-01-23	780	789	772	780	800,900	780
2023-01-20	759	773	754	769	324,500	769
2023-01-19	770	778	752	759	536,100	759
2023-01-18	760	770	736	769	939,700	769
2023-01-17	773	774	756	768	657,900	768
2023-01-16	809	814	774	774	806,300	774
2023-01-13	783	816	779	809	1,291,700	809
2023-01-12	752	788	751	779	679,600	779
2023-01-11	762	765	745	760	694,600	760
2023-01-10	773	777	756	759	407,400	759
2023-01-06	779	790	771	775	405,600	775
2023-01-05	790	796	775	782	632,600	782
2023-01-04	779	794	764	794	512,300	794

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 [2023年度]

8381 (株)山陰合同銀行の時系列データ [2023年度]