8418 (株)山口フィナンシャルグループの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	731	735	722	735	138,000	735
2011-12-29	717	731	716	725	269,000	725
2011-12-28	724	724	712	716	195,000	716
2011-12-27	713	722	713	721	145,000	721
2011-12-26	724	724	715	715	107,000	715
2011-12-22	719	727	718	723	236,000	723
2011-12-21	723	723	718	723	184,000	723
2011-12-20	726	726	707	716	483,000	716
2011-12-19	727	733	715	726	293,000	726
2011-12-16	734	738	729	732	239,000	732
2011-12-15	734	739	731	735	114,000	735
2011-12-14	733	739	733	737	139,000	737
2011-12-13	738	743	731	743	289,000	743
2011-12-12	747	749	742	746	291,000	746
2011-12-09	735	741	734	738	409,000	738
2011-12-08	740	745	738	743	167,000	743
2011-12-07	738	745	734	741	395,000	741
2011-12-06	727	752	727	734	711,000	734
2011-12-05	733	741	731	735	268,000	735
2011-12-02	730	749	721	730	561,000	730
2011-12-01	741	741	712	716	391,000	716
2011-11-30	734	738	722	729	502,000	729
2011-11-29	738	743	725	742	233,000	742
2011-11-28	743	748	731	732	303,000	732
2011-11-25	733	743	726	733	313,000	733
2011-11-24	744	754	736	738	252,000	738
2011-11-22	749	772	749	756	573,000	756
2011-11-21	737	757	737	752	393,000	752
2011-11-18	728	738	722	736	421,000	736
2011-11-17	720	740	712	734	535,000	734
2011-11-16	699	719	699	716	577,000	716
2011-11-15	694	697	691	693	146,000	693
2011-11-14	697	699	689	694	229,000	694
2011-11-11	709	710	690	697	352,000	697
2011-11-10	703	714	699	709	379,000	709
2011-11-09	703	718	695	718	305,000	718
2011-11-08	712	725	698	700	296,000	700
2011-11-07	719	720	713	719	159,000	719
2011-11-04	716	726	702	724	539,000	724
2011-11-02	701	720	694	699	446,000	699
2011-11-01	703	718	702	708	220,000	708
2011-10-31	715	735	702	706	466,000	706
2011-10-28	740	745	719	720	435,000	720
2011-10-27	710	733	708	726	387,000	726
2011-10-26	701	716	687	711	290,000	711
2011-10-25	717	721	707	710	291,000	710
2011-10-24	723	734	720	724	140,000	724
2011-10-21	725	728	718	720	147,000	720
2011-10-20	738	740	721	724	809,000	724
2011-10-19	732	754	730	743	490,000	743
2011-10-18	724	725	713	715	215,000	715
2011-10-17	723	731	715	724	259,000	724
2011-10-14	718	718	710	712	326,000	712
2011-10-13	747	747	725	727	466,000	727
2011-10-12	758	758	737	739	284,000	739
2011-10-11	746	770	742	765	457,000	765
2011-10-07	750	760	740	743	244,000	743
2011-10-06	744	754	740	745	280,000	745
2011-10-05	761	762	740	744	380,000	744
2011-10-04	759	763	753	759	365,000	759
2011-10-03	772	775	761	774	481,000	774
2011-09-30	783	795	772	787	682,000	787
2011-09-29	782	799	772	782	698,000	782
2011-09-28	772	795	770	779	714,000	779
2011-09-27	779	779	766	777	543,000	777
2011-09-26	761	788	756	773	544,000	773
2011-09-22	750	757	736	746	480,000	746
2011-09-21	759	762	756	762	216,000	762
2011-09-20	759	761	751	758	252,000	758
2011-09-16	760	773	759	767	327,000	767
2011-09-15	754	760	750	757	220,000	757
2011-09-14	749	751	743	744	311,000	744
2011-09-13	743	757	738	754	304,000	754
2011-09-12	730	740	729	737	269,000	737
2011-09-09	747	752	739	745	393,000	745
2011-09-08	738	747	738	745	243,000	745
2011-09-07	737	737	730	736	263,000	736
2011-09-06	731	736	730	731	190,000	731
2011-09-05	731	734	731	733	104,000	733
2011-09-02	744	745	733	738	432,000	738
2011-09-01	748	749	739	746	308,000	746
2011-08-31	738	743	736	740	476,000	740
2011-08-30	741	747	735	738	677,000	738
2011-08-29	745	750	736	740	312,000	740
2011-08-26	743	748	737	741	308,000	741
2011-08-25	757	759	740	743	483,000	743
2011-08-24	755	759	747	749	490,000	749
2011-08-23	751	765	748	755	473,000	755
2011-08-22	742	749	737	747	401,000	747
2011-08-19	733	744	731	741	270,000	741
2011-08-18	754	756	746	748	196,000	748
2011-08-17	749	753	744	753	187,000	753
2011-08-16	748	755	745	749	170,000	749
2011-08-15	755	755	735	747	174,000	747
2011-08-12	755	759	742	743	230,000	743
2011-08-11	731	750	731	745	384,000	745
2011-08-10	756	759	740	744	341,000	744
2011-08-09	728	741	717	741	412,000	741
2011-08-08	745	760	739	743	291,000	743
2011-08-05	760	773	760	765	285,000	765
2011-08-04	790	802	784	790	386,000	790
2011-08-03	771	788	771	783	340,000	783
2011-08-02	799	813	779	801	323,000	801
2011-08-01	788	824	788	808	493,000	808
2011-07-29	785	794	782	787	325,000	787
2011-07-28	775	787	774	785	287,000	785
2011-07-27	792	798	779	787	522,000	787
2011-07-26	805	812	801	801	236,000	801
2011-07-25	824	824	799	801	380,000	801
2011-07-22	807	816	807	814	343,000	814
2011-07-21	799	802	794	802	183,000	802
2011-07-20	798	802	785	799	388,000	799
2011-07-19	794	799	787	791	369,000	791
2011-07-15	793	798	792	793	342,000	793
2011-07-14	788	798	785	794	399,000	794
2011-07-13	785	800	784	794	510,000	794
2011-07-12	775	793	766	793	646,000	793
2011-07-11	779	786	779	786	211,000	786
2011-07-08	781	790	780	787	318,000	787
2011-07-07	782	788	776	781	263,000	781
2011-07-06	777	782	768	782	306,000	782
2011-07-05	778	789	778	781	229,000	781
2011-07-04	769	786	769	780	390,000	780
2011-07-01	755	759	749	754	188,000	754
2011-06-30	753	755	743	749	546,000	749
2011-06-29	745	750	739	750	301,000	750
2011-06-28	730	740	728	734	296,000	734
2011-06-27	734	734	719	729	317,000	729
2011-06-24	744	745	732	736	333,000	736
2011-06-23	736	744	730	732	204,000	732
2011-06-22	724	740	724	738	296,000	738
2011-06-21	722	722	712	720	296,000	720
2011-06-20	703	723	703	721	627,000	721
2011-06-17	705	705	691	698	318,000	698
2011-06-16	703	708	702	704	224,000	704
2011-06-15	712	717	710	711	193,000	711
2011-06-14	694	717	694	714	398,000	714
2011-06-13	695	697	690	693	382,000	693
2011-06-10	686	701	686	694	610,000	694
2011-06-09	688	691	681	685	287,000	685
2011-06-08	689	697	688	693	240,000	693
2011-06-07	685	696	685	693	384,000	693
2011-06-06	695	695	683	687	429,000	687
2011-06-03	710	715	699	699	342,000	699
2011-06-02	715	719	712	712	468,000	712
2011-06-01	728	730	714	726	589,000	726
2011-05-31	718	727	716	727	494,000	727
2011-05-30	720	722	713	716	269,000	716
2011-05-27	718	723	708	716	705,000	716
2011-05-26	727	727	720	724	343,000	724
2011-05-25	730	734	728	730	319,000	730
2011-05-24	732	735	729	730	303,000	730
2011-05-23	737	738	728	731	517,000	731
2011-05-20	736	749	736	739	594,000	739
2011-05-19	721	744	717	728	1,010,000	728
2011-05-18	718	718	710	713	593,000	713
2011-05-17	724	729	711	713	486,000	713
2011-05-16	735	738	725	725	502,000	725
2011-05-13	736	739	716	725	483,000	725
2011-05-12	733	744	728	729	327,000	729
2011-05-11	741	744	736	739	329,000	739
2011-05-10	745	747	737	740	220,000	740
2011-05-09	745	751	744	746	240,000	746
2011-05-06	749	752	741	745	286,000	745
2011-05-02	741	755	738	750	510,000	750
2011-04-28	724	734	718	729	648,000	729
2011-04-27	730	744	725	727	386,000	727
2011-04-26	734	734	727	730	229,000	730
2011-04-25	745	748	733	733	199,000	733
2011-04-22	748	750	735	738	235,000	738
2011-04-21	740	745	736	744	386,000	744
2011-04-20	736	744	735	735	495,000	735
2011-04-19	735	741	729	737	336,000	737
2011-04-18	751	759	739	740	338,000	740
2011-04-15	755	756	744	744	433,000	744
2011-04-14	758	766	750	762	325,000	762
2011-04-13	755	768	752	766	231,000	766
2011-04-12	750	757	747	754	303,000	754
2011-04-11	766	768	759	762	183,000	762
2011-04-08	749	772	743	766	509,000	766
2011-04-07	763	770	738	754	455,000	754
2011-04-06	767	767	755	760	513,000	760
2011-04-05	780	780	762	768	583,000	768
2011-04-04	781	796	780	787	628,000	787
2011-04-01	773	789	772	776	784,000	776
2011-03-31	748	770	744	770	872,000	770
2011-03-30	727	750	722	745	654,000	745
2011-03-29	729	743	722	732	600,000	732
2011-03-28	727	734	716	733	727,000	733
2011-03-25	744	749	719	720	624,000	720
2011-03-24	738	752	732	740	409,000	740
2011-03-23	763	770	736	743	460,000	743
2011-03-22	729	765	724	750	498,000	750
2011-03-18	703	713	690	703	620,000	703
2011-03-17	660	703	660	693	718,000	693
2011-03-16	652	693	652	687	907,000	687
2011-03-15	710	715	600	642	818,000	642
2011-03-14	728	764	719	725	706,000	725
2011-03-11	799	800	787	788	732,000	788
2011-03-10	802	809	798	802	354,000	802
2011-03-09	814	827	810	813	357,000	813
2011-03-08	818	822	810	810	216,000	810
2011-03-07	825	826	811	817	377,000	817
2011-03-04	836	837	824	825	250,000	825
2011-03-03	825	832	822	824	318,000	824
2011-03-02	847	847	824	825	565,000	825
2011-03-01	839	858	839	854	333,000	854
2011-02-28	836	850	825	846	566,000	846
2011-02-25	822	838	818	836	658,000	836
2011-02-24	836	840	819	822	465,000	822
2011-02-23	845	858	839	839	361,000	839
2011-02-22	859	861	849	853	295,000	853
2011-02-21	869	870	860	863	328,000	863
2011-02-18	866	876	865	866	413,000	866
2011-02-17	859	863	853	863	447,000	863
2011-02-16	852	864	852	859	347,000	859
2011-02-15	856	858	848	852	479,000	852
2011-02-14	846	855	840	855	363,000	855
2011-02-10	831	850	830	847	614,000	847
2011-02-09	842	848	833	837	775,000	837
2011-02-08	843	849	838	845	375,000	845
2011-02-07	839	849	835	843	585,000	843
2011-02-04	839	848	835	837	493,000	837
2011-02-03	838	849	836	839	501,000	839
2011-02-02	837	852	836	846	431,000	846
2011-02-01	828	832	824	830	289,000	830
2011-01-31	823	830	817	824	376,000	824
2011-01-28	838	840	822	828	509,000	828
2011-01-27	825	836	825	834	298,000	834
2011-01-26	841	841	822	822	294,000	822
2011-01-25	827	844	822	841	365,000	841
2011-01-24	831	833	814	827	253,000	827
2011-01-21	845	851	824	827	307,000	827
2011-01-20	843	847	834	844	304,000	844
2011-01-19	845	851	836	843	281,000	843
2011-01-18	845	853	838	842	417,000	842
2011-01-17	850	854	841	844	310,000	844
2011-01-14	853	859	850	850	527,000	850
2011-01-13	849	855	847	851	366,000	851
2011-01-12	841	847	837	841	504,000	841
2011-01-11	839	839	831	836	335,000	836
2011-01-07	828	846	828	840	546,000	840
2011-01-06	831	837	816	826	783,000	826
2011-01-05	830	831	823	831	392,000	831
2011-01-04	827	831	823	827	298,000	827

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12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

8418 (株)山口フィナンシャルグループ の時系列データ [2011年度]

8418 (株)山口フィナンシャルグループの時系列データ [2011年度]