8418 (株)山口フィナンシャルグループ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,223 | 1,228 | 1,220 | 1,220 | 153,000 | 1,220 |
| 2006-12-28 | 1,222 | 1,232 | 1,222 | 1,228 | 465,000 | 1,228 |
| 2006-12-27 | 1,222 | 1,234 | 1,218 | 1,230 | 625,000 | 1,230 |
| 2006-12-26 | 1,216 | 1,224 | 1,213 | 1,223 | 400,000 | 1,223 |
| 2006-12-25 | 1,234 | 1,234 | 1,214 | 1,216 | 598,000 | 1,216 |
| 2006-12-22 | 1,241 | 1,242 | 1,221 | 1,230 | 881,000 | 1,230 |
| 2006-12-21 | 1,244 | 1,250 | 1,227 | 1,235 | 1,612,000 | 1,235 |
| 2006-12-20 | 1,241 | 1,249 | 1,232 | 1,248 | 4,030,000 | 1,248 |
| 2006-12-19 | 1,269 | 1,278 | 1,259 | 1,261 | 1,212,000 | 1,261 |
| 2006-12-18 | 1,263 | 1,275 | 1,254 | 1,273 | 1,036,000 | 1,273 |
| 2006-12-15 | 1,229 | 1,255 | 1,224 | 1,253 | 1,135,000 | 1,253 |
| 2006-12-14 | 1,223 | 1,229 | 1,221 | 1,223 | 1,230,000 | 1,223 |
| 2006-12-13 | 1,241 | 1,245 | 1,224 | 1,224 | 1,266,000 | 1,224 |
| 2006-12-12 | 1,230 | 1,246 | 1,227 | 1,245 | 3,831,000 | 1,245 |
| 2006-12-11 | 1,299 | 1,300 | 1,243 | 1,243 | 2,903,000 | 1,243 |
| 2006-12-08 | 1,312 | 1,345 | 1,300 | 1,319 | 1,698,000 | 1,319 |
| 2006-12-07 | 1,216 | 1,292 | 1,215 | 1,292 | 1,422,000 | 1,292 |
| 2006-12-06 | 1,197 | 1,219 | 1,186 | 1,215 | 645,000 | 1,215 |
| 2006-12-05 | 1,200 | 1,217 | 1,184 | 1,209 | 411,000 | 1,209 |
| 2006-12-04 | 1,215 | 1,228 | 1,202 | 1,207 | 361,000 | 1,207 |
| 2006-12-01 | 1,260 | 1,262 | 1,233 | 1,234 | 436,000 | 1,234 |
| 2006-11-30 | 1,265 | 1,266 | 1,252 | 1,252 | 288,000 | 1,252 |
| 2006-11-29 | 1,281 | 1,283 | 1,260 | 1,268 | 299,000 | 1,268 |
| 2006-11-28 | 1,247 | 1,291 | 1,233 | 1,288 | 397,000 | 1,288 |
| 2006-11-27 | 1,314 | 1,337 | 1,283 | 1,285 | 698,000 | 1,285 |
| 2006-11-24 | 1,479 | 1,479 | 1,456 | 1,474 | 298,000 | 1,474 |
| 2006-11-22 | 1,464 | 1,480 | 1,462 | 1,477 | 184,000 | 1,477 |
| 2006-11-21 | 1,463 | 1,481 | 1,463 | 1,465 | 300,000 | 1,465 |
| 2006-11-20 | 1,481 | 1,494 | 1,476 | 1,480 | 341,000 | 1,480 |
| 2006-11-17 | 1,487 | 1,524 | 1,481 | 1,511 | 292,000 | 1,511 |
| 2006-11-16 | 1,518 | 1,525 | 1,483 | 1,487 | 223,000 | 1,487 |
| 2006-11-15 | 1,492 | 1,528 | 1,492 | 1,517 | 391,000 | 1,517 |
| 2006-11-14 | 1,462 | 1,518 | 1,462 | 1,499 | 213,000 | 1,499 |
| 2006-11-13 | 1,461 | 1,489 | 1,461 | 1,477 | 162,000 | 1,477 |
| 2006-11-10 | 1,491 | 1,494 | 1,476 | 1,476 | 212,000 | 1,476 |
| 2006-11-09 | 1,492 | 1,500 | 1,463 | 1,479 | 287,000 | 1,479 |
| 2006-11-08 | 1,463 | 1,509 | 1,449 | 1,491 | 427,000 | 1,491 |
| 2006-11-07 | 1,445 | 1,471 | 1,441 | 1,453 | 221,000 | 1,453 |
| 2006-11-06 | 1,423 | 1,479 | 1,420 | 1,444 | 197,000 | 1,444 |
| 2006-11-02 | 1,480 | 1,481 | 1,455 | 1,463 | 131,000 | 1,463 |
| 2006-11-01 | 1,464 | 1,495 | 1,461 | 1,489 | 261,000 | 1,489 |
| 2006-10-31 | 1,464 | 1,473 | 1,445 | 1,464 | 237,000 | 1,464 |
| 2006-10-30 | 1,514 | 1,527 | 1,463 | 1,464 | 432,000 | 1,464 |
| 2006-10-27 | 1,518 | 1,548 | 1,504 | 1,548 | 262,000 | 1,548 |
| 2006-10-26 | 1,499 | 1,532 | 1,498 | 1,528 | 201,000 | 1,528 |
| 2006-10-25 | 1,535 | 1,547 | 1,499 | 1,507 | 298,000 | 1,507 |
| 2006-10-24 | 1,545 | 1,577 | 1,527 | 1,550 | 304,000 | 1,550 |
| 2006-10-23 | 1,532 | 1,567 | 1,532 | 1,564 | 194,000 | 1,564 |
| 2006-10-20 | 1,558 | 1,571 | 1,552 | 1,553 | 127,000 | 1,553 |
| 2006-10-19 | 1,575 | 1,576 | 1,555 | 1,569 | 129,000 | 1,569 |
| 2006-10-18 | 1,561 | 1,578 | 1,548 | 1,574 | 204,000 | 1,574 |
| 2006-10-17 | 1,583 | 1,596 | 1,555 | 1,581 | 224,000 | 1,581 |
| 2006-10-16 | 1,609 | 1,611 | 1,596 | 1,600 | 171,000 | 1,600 |
| 2006-10-13 | 1,606 | 1,629 | 1,602 | 1,610 | 198,000 | 1,610 |
| 2006-10-12 | 1,631 | 1,646 | 1,600 | 1,603 | 284,000 | 1,603 |
| 2006-10-11 | 1,683 | 1,694 | 1,652 | 1,652 | 125,000 | 1,652 |
| 2006-10-10 | 1,641 | 1,683 | 1,641 | 1,683 | 197,000 | 1,683 |
| 2006-10-06 | 1,650 | 1,692 | 1,642 | 1,670 | 286,000 | 1,670 |
| 2006-10-05 | 1,623 | 1,660 | 1,612 | 1,659 | 496,000 | 1,659 |
| 2006-10-04 | 1,669 | 1,690 | 1,579 | 1,600 | 634,000 | 1,600 |
| 2006-10-03 | 1,694 | 1,780 | 1,690 | 1,721 | 575,000 | 1,721 |
| 2006-10-02 | 1,679 | 1,696 | 1,651 | 1,680 | 203,000 | 1,680 |
分割・併合履歴 ： なし