8418 (株)山口フィナンシャルグループ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 821 | 829 | 810 | 822 | 466,000 | 822 |
| 2010-12-29 | 823 | 826 | 819 | 824 | 312,000 | 824 |
| 2010-12-28 | 828 | 830 | 815 | 822 | 311,000 | 822 |
| 2010-12-27 | 818 | 826 | 818 | 819 | 337,000 | 819 |
| 2010-12-24 | 828 | 833 | 820 | 824 | 492,000 | 824 |
| 2010-12-22 | 817 | 830 | 817 | 827 | 888,000 | 827 |
| 2010-12-21 | 817 | 824 | 813 | 817 | 439,000 | 817 |
| 2010-12-20 | 820 | 823 | 805 | 819 | 679,000 | 819 |
| 2010-12-17 | 814 | 822 | 811 | 820 | 623,000 | 820 |
| 2010-12-16 | 811 | 824 | 808 | 815 | 444,000 | 815 |
| 2010-12-15 | 810 | 819 | 810 | 813 | 512,000 | 813 |
| 2010-12-14 | 803 | 819 | 803 | 819 | 647,000 | 819 |
| 2010-12-13 | 780 | 803 | 777 | 803 | 521,000 | 803 |
| 2010-12-10 | 786 | 787 | 777 | 783 | 957,000 | 783 |
| 2010-12-09 | 762 | 772 | 759 | 772 | 418,000 | 772 |
| 2010-12-08 | 757 | 761 | 752 | 761 | 545,000 | 761 |
| 2010-12-07 | 752 | 758 | 745 | 757 | 546,000 | 757 |
| 2010-12-06 | 749 | 759 | 749 | 757 | 204,000 | 757 |
| 2010-12-03 | 759 | 764 | 752 | 752 | 267,000 | 752 |
| 2010-12-02 | 760 | 763 | 747 | 749 | 417,000 | 749 |
| 2010-12-01 | 746 | 746 | 736 | 742 | 447,000 | 742 |
| 2010-11-30 | 760 | 768 | 746 | 746 | 403,000 | 746 |
| 2010-11-29 | 755 | 765 | 755 | 761 | 322,000 | 761 |
| 2010-11-26 | 765 | 769 | 757 | 759 | 184,000 | 759 |
| 2010-11-25 | 774 | 774 | 760 | 763 | 301,000 | 763 |
| 2010-11-24 | 765 | 770 | 760 | 760 | 531,000 | 760 |
| 2010-11-22 | 792 | 792 | 777 | 780 | 402,000 | 780 |
| 2010-11-19 | 789 | 790 | 776 | 782 | 349,000 | 782 |
| 2010-11-18 | 765 | 789 | 765 | 789 | 811,000 | 789 |
| 2010-11-17 | 731 | 757 | 728 | 754 | 603,000 | 754 |
| 2010-11-16 | 740 | 747 | 728 | 731 | 490,000 | 731 |
| 2010-11-15 | 749 | 753 | 734 | 739 | 499,000 | 739 |
| 2010-11-12 | 741 | 756 | 741 | 748 | 328,000 | 748 |
| 2010-11-11 | 752 | 764 | 750 | 755 | 281,000 | 755 |
| 2010-11-10 | 740 | 759 | 740 | 757 | 399,000 | 757 |
| 2010-11-09 | 732 | 742 | 731 | 737 | 288,000 | 737 |
| 2010-11-08 | 740 | 740 | 727 | 732 | 217,000 | 732 |
| 2010-11-05 | 742 | 758 | 738 | 741 | 466,000 | 741 |
| 2010-11-04 | 741 | 745 | 724 | 729 | 548,000 | 729 |
| 2010-11-02 | 706 | 713 | 695 | 711 | 532,000 | 711 |
| 2010-11-01 | 726 | 730 | 712 | 714 | 347,000 | 714 |
| 2010-10-29 | 704 | 732 | 701 | 731 | 706,000 | 731 |
| 2010-10-28 | 722 | 725 | 701 | 704 | 906,000 | 704 |
| 2010-10-27 | 735 | 737 | 716 | 726 | 392,000 | 726 |
| 2010-10-26 | 734 | 737 | 727 | 732 | 541,000 | 732 |
| 2010-10-25 | 755 | 755 | 731 | 733 | 740,000 | 733 |
| 2010-10-22 | 757 | 760 | 748 | 752 | 464,000 | 752 |
| 2010-10-21 | 761 | 765 | 752 | 755 | 602,000 | 755 |
| 2010-10-20 | 771 | 772 | 763 | 765 | 552,000 | 765 |
| 2010-10-19 | 780 | 793 | 774 | 786 | 424,000 | 786 |
| 2010-10-18 | 769 | 787 | 769 | 776 | 237,000 | 776 |
| 2010-10-15 | 781 | 784 | 766 | 769 | 315,000 | 769 |
| 2010-10-14 | 780 | 792 | 779 | 786 | 294,000 | 786 |
| 2010-10-13 | 788 | 791 | 775 | 778 | 392,000 | 778 |
| 2010-10-12 | 807 | 808 | 777 | 780 | 360,000 | 780 |
| 2010-10-08 | 817 | 824 | 803 | 803 | 345,000 | 803 |
| 2010-10-07 | 797 | 815 | 797 | 812 | 291,000 | 812 |
| 2010-10-06 | 804 | 804 | 784 | 798 | 573,000 | 798 |
| 2010-10-05 | 773 | 798 | 768 | 794 | 673,000 | 794 |
| 2010-10-04 | 788 | 788 | 766 | 774 | 450,000 | 774 |
| 2010-10-01 | 788 | 788 | 770 | 783 | 373,000 | 783 |
| 2010-09-30 | 814 | 817 | 783 | 787 | 364,000 | 787 |
| 2010-09-29 | 801 | 813 | 799 | 811 | 301,000 | 811 |
| 2010-09-28 | 811 | 812 | 797 | 800 | 366,000 | 800 |
| 2010-09-27 | 802 | 816 | 794 | 816 | 374,000 | 816 |
| 2010-09-24 | 807 | 811 | 796 | 800 | 433,000 | 800 |
| 2010-09-22 | 815 | 816 | 808 | 808 | 141,000 | 808 |
| 2010-09-21 | 814 | 819 | 809 | 814 | 290,000 | 814 |
| 2010-09-17 | 823 | 826 | 813 | 813 | 351,000 | 813 |
| 2010-09-16 | 835 | 835 | 813 | 815 | 344,000 | 815 |
| 2010-09-15 | 822 | 834 | 818 | 828 | 355,000 | 828 |
| 2010-09-14 | 817 | 826 | 817 | 821 | 162,000 | 821 |
| 2010-09-13 | 820 | 820 | 813 | 817 | 196,000 | 817 |
| 2010-09-10 | 835 | 837 | 815 | 817 | 591,000 | 817 |
| 2010-09-09 | 826 | 828 | 818 | 828 | 242,000 | 828 |
| 2010-09-08 | 820 | 823 | 805 | 819 | 345,000 | 819 |
| 2010-09-07 | 815 | 827 | 815 | 826 | 299,000 | 826 |
| 2010-09-06 | 822 | 830 | 819 | 830 | 351,000 | 830 |
| 2010-09-03 | 812 | 821 | 809 | 821 | 380,000 | 821 |
| 2010-09-02 | 815 | 815 | 801 | 812 | 388,000 | 812 |
| 2010-09-01 | 789 | 809 | 785 | 809 | 684,000 | 809 |
| 2010-08-31 | 800 | 805 | 792 | 795 | 528,000 | 795 |
| 2010-08-30 | 812 | 824 | 807 | 810 | 311,000 | 810 |
| 2010-08-27 | 787 | 802 | 786 | 796 | 403,000 | 796 |
| 2010-08-26 | 790 | 792 | 780 | 790 | 404,000 | 790 |
| 2010-08-25 | 779 | 787 | 777 | 782 | 619,000 | 782 |
| 2010-08-24 | 783 | 792 | 780 | 784 | 356,000 | 784 |
| 2010-08-23 | 790 | 796 | 785 | 788 | 239,000 | 788 |
| 2010-08-20 | 809 | 812 | 793 | 796 | 368,000 | 796 |
| 2010-08-19 | 810 | 821 | 805 | 814 | 390,000 | 814 |
| 2010-08-18 | 800 | 811 | 791 | 809 | 480,000 | 809 |
| 2010-08-17 | 800 | 801 | 791 | 799 | 296,000 | 799 |
| 2010-08-16 | 788 | 804 | 784 | 801 | 322,000 | 801 |
| 2010-08-13 | 792 | 802 | 784 | 793 | 542,000 | 793 |
| 2010-08-12 | 805 | 805 | 789 | 799 | 408,000 | 799 |
| 2010-08-11 | 811 | 818 | 805 | 811 | 326,000 | 811 |
| 2010-08-10 | 828 | 828 | 813 | 814 | 312,000 | 814 |
| 2010-08-09 | 820 | 828 | 820 | 828 | 204,000 | 828 |
| 2010-08-06 | 812 | 825 | 812 | 823 | 308,000 | 823 |
| 2010-08-05 | 819 | 826 | 817 | 821 | 268,000 | 821 |
| 2010-08-04 | 818 | 820 | 810 | 818 | 282,000 | 818 |
| 2010-08-03 | 834 | 835 | 818 | 825 | 324,000 | 825 |
| 2010-08-02 | 816 | 839 | 816 | 822 | 500,000 | 822 |
| 2010-07-30 | 815 | 815 | 798 | 810 | 617,000 | 810 |
| 2010-07-29 | 815 | 824 | 815 | 815 | 340,000 | 815 |
| 2010-07-28 | 819 | 827 | 815 | 824 | 354,000 | 824 |
| 2010-07-27 | 805 | 819 | 801 | 811 | 275,000 | 811 |
| 2010-07-26 | 819 | 819 | 808 | 810 | 177,000 | 810 |
| 2010-07-23 | 808 | 820 | 801 | 812 | 660,000 | 812 |
| 2010-07-22 | 800 | 805 | 799 | 801 | 318,000 | 801 |
| 2010-07-21 | 802 | 810 | 802 | 803 | 440,000 | 803 |
| 2010-07-20 | 785 | 811 | 781 | 801 | 791,000 | 801 |
| 2010-07-16 | 802 | 805 | 787 | 793 | 511,000 | 793 |
| 2010-07-15 | 816 | 821 | 800 | 800 | 452,000 | 800 |
| 2010-07-14 | 827 | 829 | 816 | 816 | 436,000 | 816 |
| 2010-07-13 | 830 | 836 | 811 | 820 | 533,000 | 820 |
| 2010-07-12 | 841 | 843 | 830 | 831 | 284,000 | 831 |
| 2010-07-09 | 853 | 854 | 844 | 846 | 354,000 | 846 |
| 2010-07-08 | 847 | 863 | 844 | 857 | 440,000 | 857 |
| 2010-07-07 | 842 | 846 | 829 | 834 | 534,000 | 834 |
| 2010-07-06 | 835 | 853 | 826 | 853 | 356,000 | 853 |
| 2010-07-05 | 842 | 846 | 836 | 839 | 360,000 | 839 |
| 2010-07-02 | 848 | 848 | 834 | 841 | 497,000 | 841 |
| 2010-07-01 | 852 | 852 | 836 | 842 | 481,000 | 842 |
| 2010-06-30 | 857 | 867 | 840 | 853 | 605,000 | 853 |
| 2010-06-29 | 883 | 886 | 865 | 871 | 530,000 | 871 |
| 2010-06-28 | 881 | 888 | 877 | 887 | 258,000 | 887 |
| 2010-06-25 | 885 | 892 | 879 | 885 | 370,000 | 885 |
| 2010-06-24 | 888 | 903 | 882 | 884 | 343,000 | 884 |
| 2010-06-23 | 894 | 896 | 876 | 887 | 488,000 | 887 |
| 2010-06-22 | 887 | 910 | 885 | 907 | 458,000 | 907 |
| 2010-06-21 | 878 | 891 | 878 | 886 | 373,000 | 886 |
| 2010-06-18 | 885 | 886 | 875 | 876 | 475,000 | 876 |
| 2010-06-17 | 864 | 878 | 863 | 877 | 460,000 | 877 |
| 2010-06-16 | 869 | 869 | 857 | 861 | 377,000 | 861 |
| 2010-06-15 | 854 | 864 | 849 | 857 | 432,000 | 857 |
| 2010-06-14 | 871 | 871 | 850 | 858 | 253,000 | 858 |
| 2010-06-11 | 881 | 881 | 856 | 860 | 683,000 | 860 |
| 2010-06-10 | 855 | 855 | 837 | 851 | 476,000 | 851 |
| 2010-06-09 | 835 | 843 | 828 | 841 | 622,000 | 841 |
| 2010-06-08 | 840 | 850 | 832 | 842 | 415,000 | 842 |
| 2010-06-07 | 856 | 857 | 842 | 844 | 337,000 | 844 |
| 2010-06-04 | 879 | 885 | 868 | 871 | 355,000 | 871 |
| 2010-06-03 | 871 | 876 | 865 | 874 | 249,000 | 874 |
| 2010-06-02 | 860 | 875 | 853 | 863 | 420,000 | 863 |
| 2010-06-01 | 868 | 877 | 863 | 867 | 347,000 | 867 |
| 2010-05-31 | 864 | 881 | 863 | 873 | 420,000 | 873 |
| 2010-05-28 | 893 | 896 | 861 | 864 | 857,000 | 864 |
| 2010-05-27 | 883 | 890 | 874 | 883 | 617,000 | 883 |
| 2010-05-26 | 889 | 893 | 881 | 883 | 734,000 | 883 |
| 2010-05-25 | 899 | 902 | 886 | 902 | 569,000 | 902 |
| 2010-05-24 | 909 | 913 | 893 | 897 | 500,000 | 897 |
| 2010-05-21 | 925 | 935 | 904 | 913 | 1,073,000 | 913 |
| 2010-05-20 | 894 | 940 | 891 | 926 | 1,176,000 | 926 |
| 2010-05-19 | 881 | 898 | 880 | 890 | 439,000 | 890 |
| 2010-05-18 | 901 | 921 | 889 | 894 | 680,000 | 894 |
| 2010-05-17 | 910 | 910 | 879 | 900 | 715,000 | 900 |
| 2010-05-14 | 913 | 929 | 907 | 919 | 423,000 | 919 |
| 2010-05-13 | 927 | 935 | 912 | 928 | 476,000 | 928 |
| 2010-05-12 | 914 | 922 | 902 | 921 | 759,000 | 921 |
| 2010-05-11 | 930 | 937 | 902 | 906 | 361,000 | 906 |
| 2010-05-10 | 881 | 921 | 881 | 919 | 755,000 | 919 |
| 2010-05-07 | 877 | 891 | 873 | 887 | 671,000 | 887 |
| 2010-05-06 | 937 | 937 | 910 | 919 | 825,000 | 919 |
| 2010-04-30 | 954 | 959 | 940 | 944 | 457,000 | 944 |
| 2010-04-28 | 945 | 951 | 940 | 945 | 491,000 | 945 |
| 2010-04-27 | 976 | 979 | 956 | 960 | 466,000 | 960 |
| 2010-04-26 | 972 | 985 | 964 | 982 | 421,000 | 982 |
| 2010-04-23 | 964 | 969 | 950 | 966 | 392,000 | 966 |
| 2010-04-22 | 970 | 970 | 947 | 961 | 383,000 | 961 |
| 2010-04-21 | 977 | 979 | 964 | 975 | 420,000 | 975 |
| 2010-04-20 | 966 | 978 | 961 | 969 | 317,000 | 969 |
| 2010-04-19 | 970 | 973 | 956 | 956 | 409,000 | 956 |
| 2010-04-16 | 998 | 1,004 | 981 | 982 | 477,000 | 982 |
| 2010-04-15 | 996 | 1,004 | 986 | 1,004 | 448,000 | 1,004 |
| 2010-04-14 | 994 | 1,005 | 985 | 990 | 584,000 | 990 |
| 2010-04-13 | 1,010 | 1,013 | 986 | 992 | 650,000 | 992 |
| 2010-04-12 | 1,014 | 1,029 | 1,008 | 1,021 | 442,000 | 1,021 |
| 2010-04-09 | 997 | 1,008 | 997 | 1,001 | 394,000 | 1,001 |
| 2010-04-08 | 1,004 | 1,011 | 1,001 | 1,002 | 551,000 | 1,002 |
| 2010-04-07 | 1,015 | 1,023 | 1,005 | 1,014 | 502,000 | 1,014 |
| 2010-04-06 | 1,013 | 1,013 | 1,001 | 1,009 | 332,000 | 1,009 |
| 2010-04-05 | 1,020 | 1,020 | 999 | 1,004 | 382,000 | 1,004 |
| 2010-04-02 | 1,034 | 1,034 | 1,011 | 1,016 | 352,000 | 1,016 |
| 2010-04-01 | 1,018 | 1,026 | 1,008 | 1,015 | 513,000 | 1,015 |
| 2010-03-31 | 1,030 | 1,032 | 1,009 | 1,023 | 891,000 | 1,023 |
| 2010-03-30 | 1,019 | 1,023 | 1,004 | 1,023 | 554,000 | 1,023 |
| 2010-03-29 | 1,017 | 1,028 | 1,016 | 1,022 | 334,000 | 1,022 |
| 2010-03-26 | 997 | 1,028 | 996 | 1,021 | 628,000 | 1,021 |
| 2010-03-25 | 1,001 | 1,002 | 982 | 983 | 336,000 | 983 |
| 2010-03-24 | 987 | 996 | 983 | 996 | 443,000 | 996 |
| 2010-03-23 | 976 | 990 | 976 | 986 | 221,000 | 986 |
| 2010-03-19 | 971 | 985 | 969 | 985 | 298,000 | 985 |
| 2010-03-18 | 978 | 979 | 970 | 971 | 172,000 | 971 |
| 2010-03-17 | 975 | 979 | 971 | 976 | 290,000 | 976 |
| 2010-03-16 | 963 | 973 | 963 | 973 | 123,000 | 973 |
| 2010-03-15 | 967 | 971 | 963 | 969 | 189,000 | 969 |
| 2010-03-12 | 952 | 958 | 945 | 957 | 325,000 | 957 |
| 2010-03-11 | 958 | 965 | 949 | 953 | 306,000 | 953 |
| 2010-03-10 | 965 | 969 | 957 | 963 | 224,000 | 963 |
| 2010-03-09 | 978 | 978 | 967 | 971 | 133,000 | 971 |
| 2010-03-08 | 980 | 980 | 971 | 978 | 229,000 | 978 |
| 2010-03-05 | 961 | 976 | 959 | 972 | 362,000 | 972 |
| 2010-03-04 | 958 | 963 | 943 | 946 | 671,000 | 946 |
| 2010-03-03 | 965 | 969 | 961 | 967 | 263,000 | 967 |
| 2010-03-02 | 978 | 978 | 966 | 975 | 232,000 | 975 |
| 2010-03-01 | 977 | 983 | 973 | 977 | 321,000 | 977 |
| 2010-02-26 | 968 | 977 | 959 | 973 | 399,000 | 973 |
| 2010-02-25 | 958 | 970 | 950 | 966 | 504,000 | 966 |
| 2010-02-24 | 949 | 957 | 945 | 950 | 306,000 | 950 |
| 2010-02-23 | 969 | 974 | 964 | 970 | 304,000 | 970 |
| 2010-02-22 | 967 | 977 | 952 | 961 | 539,000 | 961 |
| 2010-02-19 | 975 | 977 | 956 | 959 | 484,000 | 959 |
| 2010-02-18 | 965 | 978 | 965 | 974 | 403,000 | 974 |
| 2010-02-17 | 952 | 974 | 947 | 965 | 813,000 | 965 |
| 2010-02-16 | 931 | 945 | 929 | 937 | 452,000 | 937 |
| 2010-02-15 | 917 | 936 | 917 | 924 | 314,000 | 924 |
| 2010-02-12 | 927 | 930 | 911 | 921 | 321,000 | 921 |
| 2010-02-10 | 912 | 925 | 912 | 916 | 379,000 | 916 |
| 2010-02-09 | 885 | 917 | 885 | 911 | 1,052,000 | 911 |
| 2010-02-08 | 880 | 898 | 873 | 885 | 367,000 | 885 |
| 2010-02-05 | 883 | 904 | 883 | 889 | 414,000 | 889 |
| 2010-02-04 | 902 | 908 | 887 | 898 | 316,000 | 898 |
| 2010-02-03 | 898 | 915 | 898 | 904 | 343,000 | 904 |
| 2010-02-02 | 881 | 897 | 880 | 896 | 389,000 | 896 |
| 2010-02-01 | 889 | 890 | 876 | 885 | 372,000 | 885 |
| 2010-01-29 | 912 | 916 | 896 | 897 | 312,000 | 897 |
| 2010-01-28 | 913 | 915 | 902 | 910 | 349,000 | 910 |
| 2010-01-27 | 920 | 927 | 910 | 912 | 308,000 | 912 |
| 2010-01-26 | 946 | 951 | 926 | 929 | 321,000 | 929 |
| 2010-01-25 | 966 | 967 | 942 | 946 | 514,000 | 946 |
| 2010-01-22 | 954 | 970 | 943 | 966 | 645,000 | 966 |
| 2010-01-21 | 953 | 983 | 953 | 981 | 312,000 | 981 |
| 2010-01-20 | 980 | 987 | 961 | 968 | 292,000 | 968 |
| 2010-01-19 | 971 | 983 | 965 | 980 | 382,000 | 980 |
| 2010-01-18 | 965 | 977 | 958 | 963 | 361,000 | 963 |
| 2010-01-15 | 957 | 964 | 945 | 964 | 349,000 | 964 |
| 2010-01-14 | 940 | 957 | 940 | 952 | 402,000 | 952 |
| 2010-01-13 | 922 | 942 | 921 | 941 | 352,000 | 941 |
| 2010-01-12 | 939 | 939 | 929 | 935 | 301,000 | 935 |
| 2010-01-08 | 923 | 936 | 918 | 933 | 664,000 | 933 |
| 2010-01-07 | 892 | 911 | 887 | 909 | 346,000 | 909 |
| 2010-01-06 | 899 | 904 | 885 | 897 | 385,000 | 897 |
| 2010-01-05 | 899 | 901 | 874 | 884 | 482,000 | 884 |
| 2010-01-04 | 864 | 880 | 864 | 873 | 150,000 | 873 |
分割・併合履歴 ： なし