8418 (株)山口フィナンシャルグループ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 969 | 977 | 963 | 974 | 356,000 | 974 |
| 2013-12-27 | 948 | 963 | 946 | 963 | 375,000 | 963 |
| 2013-12-26 | 929 | 946 | 925 | 944 | 379,000 | 944 |
| 2013-12-25 | 926 | 933 | 921 | 927 | 286,000 | 927 |
| 2013-12-24 | 942 | 944 | 931 | 934 | 300,000 | 934 |
| 2013-12-20 | 946 | 948 | 936 | 942 | 555,000 | 942 |
| 2013-12-19 | 940 | 948 | 935 | 948 | 791,000 | 948 |
| 2013-12-18 | 922 | 939 | 919 | 939 | 645,000 | 939 |
| 2013-12-17 | 924 | 926 | 916 | 920 | 535,000 | 920 |
| 2013-12-16 | 930 | 930 | 923 | 923 | 614,000 | 923 |
| 2013-12-13 | 919 | 935 | 916 | 921 | 1,194,000 | 921 |
| 2013-12-12 | 927 | 927 | 914 | 919 | 525,000 | 919 |
| 2013-12-11 | 926 | 934 | 917 | 927 | 827,000 | 927 |
| 2013-12-10 | 925 | 930 | 921 | 928 | 603,000 | 928 |
| 2013-12-09 | 930 | 932 | 916 | 920 | 496,000 | 920 |
| 2013-12-06 | 919 | 922 | 909 | 915 | 1,020,000 | 915 |
| 2013-12-05 | 943 | 949 | 920 | 920 | 1,664,000 | 920 |
| 2013-12-04 | 947 | 948 | 930 | 933 | 785,000 | 933 |
| 2013-12-03 | 954 | 961 | 950 | 952 | 357,000 | 952 |
| 2013-12-02 | 950 | 955 | 944 | 947 | 268,000 | 947 |
| 2013-11-29 | 955 | 955 | 945 | 946 | 244,000 | 946 |
| 2013-11-28 | 960 | 960 | 952 | 955 | 147,000 | 955 |
| 2013-11-27 | 966 | 967 | 949 | 949 | 345,000 | 949 |
| 2013-11-26 | 960 | 982 | 959 | 966 | 448,000 | 966 |
| 2013-11-25 | 957 | 958 | 948 | 958 | 286,000 | 958 |
| 2013-11-22 | 964 | 968 | 950 | 955 | 356,000 | 955 |
| 2013-11-21 | 950 | 965 | 950 | 961 | 396,000 | 961 |
| 2013-11-20 | 970 | 970 | 950 | 954 | 468,000 | 954 |
| 2013-11-19 | 968 | 974 | 964 | 970 | 367,000 | 970 |
| 2013-11-18 | 987 | 994 | 970 | 974 | 564,000 | 974 |
| 2013-11-15 | 973 | 994 | 972 | 987 | 611,000 | 987 |
| 2013-11-14 | 969 | 977 | 956 | 973 | 608,000 | 973 |
| 2013-11-13 | 951 | 969 | 950 | 969 | 895,000 | 969 |
| 2013-11-12 | 932 | 956 | 925 | 949 | 644,000 | 949 |
| 2013-11-11 | 945 | 945 | 922 | 938 | 319,000 | 938 |
| 2013-11-08 | 923 | 938 | 920 | 931 | 263,000 | 931 |
| 2013-11-07 | 930 | 941 | 928 | 939 | 454,000 | 939 |
| 2013-11-06 | 903 | 944 | 903 | 934 | 607,000 | 934 |
| 2013-11-05 | 920 | 924 | 903 | 910 | 564,000 | 910 |
| 2013-11-01 | 930 | 930 | 910 | 911 | 258,000 | 911 |
| 2013-10-31 | 922 | 934 | 921 | 923 | 369,000 | 923 |
| 2013-10-30 | 927 | 940 | 920 | 921 | 603,000 | 921 |
| 2013-10-29 | 932 | 935 | 922 | 926 | 259,000 | 926 |
| 2013-10-28 | 926 | 939 | 919 | 938 | 332,000 | 938 |
| 2013-10-25 | 935 | 935 | 914 | 914 | 451,000 | 914 |
| 2013-10-24 | 931 | 937 | 923 | 933 | 371,000 | 933 |
| 2013-10-23 | 954 | 960 | 933 | 933 | 468,000 | 933 |
| 2013-10-22 | 958 | 958 | 952 | 957 | 164,000 | 957 |
| 2013-10-21 | 954 | 958 | 947 | 958 | 189,000 | 958 |
| 2013-10-18 | 952 | 955 | 945 | 952 | 304,000 | 952 |
| 2013-10-17 | 954 | 955 | 943 | 952 | 254,000 | 952 |
| 2013-10-16 | 943 | 952 | 942 | 949 | 151,000 | 949 |
| 2013-10-15 | 957 | 960 | 945 | 947 | 221,000 | 947 |
| 2013-10-11 | 939 | 960 | 939 | 951 | 377,000 | 951 |
| 2013-10-10 | 928 | 934 | 921 | 927 | 181,000 | 927 |
| 2013-10-09 | 910 | 928 | 904 | 928 | 246,000 | 928 |
| 2013-10-08 | 911 | 918 | 906 | 917 | 417,000 | 917 |
| 2013-10-07 | 947 | 949 | 915 | 918 | 439,000 | 918 |
| 2013-10-04 | 940 | 953 | 935 | 945 | 305,000 | 945 |
| 2013-10-03 | 966 | 971 | 949 | 949 | 372,000 | 949 |
| 2013-10-02 | 963 | 976 | 956 | 966 | 556,000 | 966 |
| 2013-10-01 | 956 | 970 | 953 | 963 | 327,000 | 963 |
| 2013-09-30 | 963 | 971 | 951 | 964 | 327,000 | 964 |
| 2013-09-27 | 977 | 981 | 971 | 977 | 165,000 | 977 |
| 2013-09-26 | 960 | 975 | 946 | 975 | 427,000 | 975 |
| 2013-09-25 | 974 | 980 | 962 | 979 | 288,000 | 979 |
| 2013-09-24 | 973 | 980 | 964 | 973 | 254,000 | 973 |
| 2013-09-20 | 973 | 986 | 972 | 985 | 409,000 | 985 |
| 2013-09-19 | 962 | 974 | 953 | 973 | 330,000 | 973 |
| 2013-09-18 | 949 | 952 | 941 | 948 | 201,000 | 948 |
| 2013-09-17 | 945 | 959 | 939 | 939 | 139,000 | 939 |
| 2013-09-13 | 946 | 962 | 933 | 946 | 592,000 | 946 |
| 2013-09-12 | 963 | 964 | 951 | 955 | 205,000 | 955 |
| 2013-09-11 | 962 | 970 | 958 | 962 | 349,000 | 962 |
| 2013-09-10 | 944 | 961 | 942 | 957 | 318,000 | 957 |
| 2013-09-09 | 954 | 954 | 930 | 943 | 372,000 | 943 |
| 2013-09-06 | 938 | 938 | 921 | 924 | 301,000 | 924 |
| 2013-09-05 | 950 | 952 | 936 | 939 | 217,000 | 939 |
| 2013-09-04 | 943 | 954 | 936 | 948 | 262,000 | 948 |
| 2013-09-03 | 935 | 954 | 935 | 949 | 399,000 | 949 |
| 2013-09-02 | 916 | 928 | 912 | 923 | 226,000 | 923 |
| 2013-08-30 | 938 | 956 | 915 | 916 | 718,000 | 916 |
| 2013-08-29 | 925 | 933 | 923 | 926 | 450,000 | 926 |
| 2013-08-28 | 943 | 943 | 912 | 925 | 580,000 | 925 |
| 2013-08-27 | 956 | 962 | 953 | 955 | 225,000 | 955 |
| 2013-08-26 | 965 | 971 | 956 | 965 | 272,000 | 965 |
| 2013-08-23 | 967 | 981 | 964 | 973 | 338,000 | 973 |
| 2013-08-22 | 957 | 973 | 951 | 961 | 301,000 | 961 |
| 2013-08-21 | 957 | 963 | 942 | 958 | 371,000 | 958 |
| 2013-08-20 | 964 | 980 | 960 | 960 | 328,000 | 960 |
| 2013-08-19 | 969 | 982 | 969 | 979 | 275,000 | 979 |
| 2013-08-16 | 965 | 981 | 964 | 976 | 212,000 | 976 |
| 2013-08-15 | 981 | 987 | 971 | 980 | 292,000 | 980 |
| 2013-08-14 | 996 | 997 | 974 | 996 | 257,000 | 996 |
| 2013-08-13 | 976 | 986 | 972 | 986 | 207,000 | 986 |
| 2013-08-12 | 960 | 968 | 957 | 959 | 206,000 | 959 |
| 2013-08-09 | 968 | 974 | 963 | 970 | 409,000 | 970 |
| 2013-08-08 | 958 | 992 | 958 | 967 | 636,000 | 967 |
| 2013-08-07 | 950 | 969 | 946 | 951 | 544,000 | 951 |
| 2013-08-06 | 958 | 965 | 930 | 965 | 543,000 | 965 |
| 2013-08-05 | 977 | 977 | 954 | 965 | 460,000 | 965 |
| 2013-08-02 | 986 | 1,005 | 978 | 1,004 | 310,000 | 1,004 |
| 2013-08-01 | 936 | 973 | 936 | 971 | 391,000 | 971 |
| 2013-07-31 | 931 | 952 | 924 | 934 | 426,000 | 934 |
| 2013-07-30 | 924 | 945 | 914 | 941 | 363,000 | 941 |
| 2013-07-29 | 955 | 963 | 922 | 922 | 426,000 | 922 |
| 2013-07-26 | 985 | 989 | 955 | 956 | 534,000 | 956 |
| 2013-07-25 | 1,010 | 1,016 | 994 | 994 | 305,000 | 994 |
| 2013-07-24 | 1,020 | 1,023 | 1,009 | 1,015 | 252,000 | 1,015 |
| 2013-07-23 | 1,009 | 1,022 | 1,004 | 1,020 | 431,000 | 1,020 |
| 2013-07-22 | 1,020 | 1,023 | 998 | 1,007 | 509,000 | 1,007 |
| 2013-07-19 | 1,021 | 1,035 | 1,006 | 1,016 | 626,000 | 1,016 |
| 2013-07-18 | 992 | 1,014 | 992 | 1,013 | 465,000 | 1,013 |
| 2013-07-17 | 974 | 993 | 974 | 992 | 370,000 | 992 |
| 2013-07-16 | 996 | 1,000 | 963 | 980 | 381,000 | 980 |
| 2013-07-12 | 997 | 1,003 | 993 | 995 | 269,000 | 995 |
| 2013-07-11 | 1,006 | 1,022 | 989 | 998 | 453,000 | 998 |
| 2013-07-10 | 1,006 | 1,014 | 998 | 1,006 | 390,000 | 1,006 |
| 2013-07-09 | 999 | 1,010 | 999 | 1,006 | 292,000 | 1,006 |
| 2013-07-08 | 1,000 | 1,012 | 985 | 986 | 275,000 | 986 |
| 2013-07-05 | 985 | 1,012 | 983 | 997 | 382,000 | 997 |
| 2013-07-04 | 974 | 994 | 971 | 993 | 261,000 | 993 |
| 2013-07-03 | 975 | 986 | 960 | 986 | 513,000 | 986 |
| 2013-07-02 | 985 | 992 | 962 | 980 | 460,000 | 980 |
| 2013-07-01 | 975 | 979 | 936 | 972 | 630,000 | 972 |
| 2013-06-28 | 923 | 982 | 909 | 977 | 1,090,000 | 977 |
| 2013-06-27 | 877 | 909 | 877 | 908 | 458,000 | 908 |
| 2013-06-26 | 870 | 886 | 866 | 876 | 476,000 | 876 |
| 2013-06-25 | 873 | 881 | 856 | 865 | 505,000 | 865 |
| 2013-06-24 | 886 | 889 | 868 | 869 | 364,000 | 869 |
| 2013-06-21 | 841 | 879 | 833 | 876 | 610,000 | 876 |
| 2013-06-20 | 865 | 867 | 853 | 856 | 432,000 | 856 |
| 2013-06-19 | 866 | 880 | 857 | 877 | 667,000 | 877 |
| 2013-06-18 | 874 | 874 | 852 | 852 | 616,000 | 852 |
| 2013-06-17 | 840 | 873 | 839 | 869 | 713,000 | 869 |
| 2013-06-14 | 863 | 872 | 843 | 848 | 1,070,000 | 848 |
| 2013-06-13 | 860 | 864 | 843 | 848 | 786,000 | 848 |
| 2013-06-12 | 862 | 889 | 856 | 881 | 714,000 | 881 |
| 2013-06-11 | 885 | 898 | 874 | 886 | 833,000 | 886 |
| 2013-06-10 | 891 | 911 | 884 | 896 | 791,000 | 896 |
| 2013-06-07 | 850 | 889 | 850 | 876 | 1,201,000 | 876 |
| 2013-06-06 | 865 | 885 | 856 | 868 | 1,252,000 | 868 |
| 2013-06-05 | 869 | 909 | 869 | 879 | 1,502,000 | 879 |
| 2013-06-04 | 849 | 886 | 840 | 883 | 1,326,000 | 883 |
| 2013-06-03 | 875 | 879 | 845 | 848 | 845,000 | 848 |
| 2013-05-31 | 893 | 900 | 869 | 885 | 1,160,000 | 885 |
| 2013-05-30 | 893 | 905 | 860 | 863 | 1,305,000 | 863 |
| 2013-05-29 | 925 | 937 | 904 | 904 | 899,000 | 904 |
| 2013-05-28 | 902 | 918 | 889 | 910 | 1,104,000 | 910 |
| 2013-05-27 | 914 | 930 | 893 | 897 | 978,000 | 897 |
| 2013-05-24 | 909 | 951 | 907 | 924 | 1,447,000 | 924 |
| 2013-05-23 | 1,021 | 1,032 | 888 | 894 | 1,551,000 | 894 |
| 2013-05-22 | 1,017 | 1,033 | 1,010 | 1,021 | 631,000 | 1,021 |
| 2013-05-21 | 1,025 | 1,038 | 1,008 | 1,015 | 551,000 | 1,015 |
| 2013-05-20 | 1,041 | 1,051 | 1,032 | 1,033 | 488,000 | 1,033 |
| 2013-05-17 | 1,068 | 1,070 | 1,021 | 1,038 | 797,000 | 1,038 |
| 2013-05-16 | 1,081 | 1,090 | 1,058 | 1,068 | 729,000 | 1,068 |
| 2013-05-15 | 1,080 | 1,095 | 1,080 | 1,092 | 461,000 | 1,092 |
| 2013-05-14 | 1,082 | 1,090 | 1,071 | 1,072 | 428,000 | 1,072 |
| 2013-05-13 | 1,090 | 1,097 | 1,072 | 1,097 | 694,000 | 1,097 |
| 2013-05-10 | 1,081 | 1,089 | 1,066 | 1,087 | 416,000 | 1,087 |
| 2013-05-09 | 1,087 | 1,093 | 1,058 | 1,062 | 397,000 | 1,062 |
| 2013-05-08 | 1,080 | 1,089 | 1,076 | 1,080 | 563,000 | 1,080 |
| 2013-05-07 | 1,075 | 1,098 | 1,072 | 1,086 | 620,000 | 1,086 |
| 2013-05-02 | 1,062 | 1,081 | 1,055 | 1,060 | 496,000 | 1,060 |
| 2013-05-01 | 1,047 | 1,058 | 1,032 | 1,055 | 560,000 | 1,055 |
| 2013-04-30 | 1,037 | 1,060 | 1,037 | 1,057 | 1,063,000 | 1,057 |
| 2013-04-26 | 1,027 | 1,042 | 1,020 | 1,022 | 787,000 | 1,022 |
| 2013-04-25 | 1,008 | 1,029 | 1,006 | 1,028 | 770,000 | 1,028 |
| 2013-04-24 | 1,003 | 1,008 | 992 | 1,008 | 601,000 | 1,008 |
| 2013-04-23 | 998 | 1,005 | 989 | 991 | 547,000 | 991 |
| 2013-04-22 | 997 | 1,012 | 993 | 997 | 525,000 | 997 |
| 2013-04-19 | 998 | 998 | 982 | 990 | 829,000 | 990 |
| 2013-04-18 | 993 | 1,010 | 984 | 991 | 884,000 | 991 |
| 2013-04-17 | 947 | 1,018 | 947 | 1,014 | 1,495,000 | 1,014 |
| 2013-04-16 | 952 | 965 | 923 | 925 | 1,358,000 | 925 |
| 2013-04-15 | 969 | 982 | 955 | 967 | 721,000 | 967 |
| 2013-04-12 | 994 | 1,001 | 976 | 980 | 760,000 | 980 |
| 2013-04-11 | 1,000 | 1,025 | 987 | 1,002 | 1,156,000 | 1,002 |
| 2013-04-10 | 978 | 998 | 977 | 998 | 898,000 | 998 |
| 2013-04-09 | 1,000 | 1,000 | 969 | 978 | 909,000 | 978 |
| 2013-04-08 | 980 | 999 | 957 | 989 | 1,093,000 | 989 |
| 2013-04-05 | 955 | 994 | 940 | 961 | 1,523,000 | 961 |
| 2013-04-04 | 893 | 933 | 880 | 931 | 970,000 | 931 |
| 2013-04-03 | 873 | 896 | 868 | 895 | 841,000 | 895 |
| 2013-04-02 | 889 | 897 | 864 | 882 | 1,159,000 | 882 |
| 2013-04-01 | 953 | 953 | 897 | 899 | 841,000 | 899 |
| 2013-03-29 | 940 | 953 | 926 | 952 | 993,000 | 952 |
| 2013-03-28 | 941 | 942 | 925 | 937 | 632,000 | 937 |
| 2013-03-27 | 926 | 935 | 926 | 931 | 404,000 | 931 |
| 2013-03-26 | 923 | 945 | 923 | 941 | 969,000 | 941 |
| 2013-03-25 | 931 | 933 | 922 | 923 | 480,000 | 923 |
| 2013-03-22 | 935 | 940 | 917 | 918 | 540,000 | 918 |
| 2013-03-21 | 926 | 958 | 924 | 938 | 998,000 | 938 |
| 2013-03-19 | 915 | 918 | 903 | 914 | 773,000 | 914 |
| 2013-03-18 | 910 | 922 | 902 | 910 | 530,000 | 910 |
| 2013-03-15 | 917 | 924 | 909 | 920 | 1,062,000 | 920 |
| 2013-03-14 | 905 | 910 | 895 | 906 | 805,000 | 906 |
| 2013-03-13 | 907 | 926 | 901 | 902 | 639,000 | 902 |
| 2013-03-12 | 919 | 933 | 907 | 914 | 945,000 | 914 |
| 2013-03-11 | 902 | 929 | 900 | 922 | 869,000 | 922 |
| 2013-03-08 | 894 | 906 | 890 | 899 | 1,031,000 | 899 |
| 2013-03-07 | 900 | 904 | 887 | 892 | 586,000 | 892 |
| 2013-03-06 | 891 | 901 | 874 | 901 | 772,000 | 901 |
| 2013-03-05 | 885 | 905 | 868 | 872 | 830,000 | 872 |
| 2013-03-04 | 872 | 890 | 871 | 876 | 633,000 | 876 |
| 2013-03-01 | 856 | 870 | 853 | 869 | 450,000 | 869 |
| 2013-02-28 | 846 | 868 | 845 | 866 | 763,000 | 866 |
| 2013-02-27 | 860 | 863 | 842 | 843 | 686,000 | 843 |
| 2013-02-26 | 861 | 877 | 856 | 864 | 664,000 | 864 |
| 2013-02-25 | 874 | 891 | 874 | 880 | 791,000 | 880 |
| 2013-02-22 | 863 | 868 | 851 | 856 | 848,000 | 856 |
| 2013-02-21 | 884 | 892 | 865 | 872 | 717,000 | 872 |
| 2013-02-20 | 891 | 904 | 879 | 891 | 669,000 | 891 |
| 2013-02-19 | 883 | 890 | 881 | 885 | 412,000 | 885 |
| 2013-02-18 | 856 | 891 | 856 | 883 | 751,000 | 883 |
| 2013-02-15 | 868 | 870 | 823 | 841 | 950,000 | 841 |
| 2013-02-14 | 873 | 880 | 865 | 868 | 873,000 | 868 |
| 2013-02-13 | 873 | 887 | 867 | 876 | 392,000 | 876 |
| 2013-02-12 | 864 | 888 | 864 | 873 | 776,000 | 873 |
| 2013-02-08 | 876 | 880 | 845 | 848 | 869,000 | 848 |
| 2013-02-07 | 881 | 891 | 862 | 870 | 815,000 | 870 |
| 2013-02-06 | 892 | 912 | 886 | 904 | 565,000 | 904 |
| 2013-02-05 | 891 | 904 | 875 | 877 | 579,000 | 877 |
| 2013-02-04 | 900 | 909 | 894 | 906 | 450,000 | 906 |
| 2013-02-01 | 882 | 897 | 882 | 892 | 363,000 | 892 |
| 2013-01-31 | 876 | 887 | 867 | 881 | 594,000 | 881 |
| 2013-01-30 | 855 | 877 | 854 | 870 | 637,000 | 870 |
| 2013-01-29 | 838 | 855 | 837 | 854 | 557,000 | 854 |
| 2013-01-28 | 847 | 849 | 836 | 838 | 316,000 | 838 |
| 2013-01-25 | 839 | 850 | 831 | 838 | 575,000 | 838 |
| 2013-01-24 | 830 | 841 | 825 | 837 | 479,000 | 837 |
| 2013-01-23 | 807 | 834 | 807 | 830 | 487,000 | 830 |
| 2013-01-22 | 829 | 836 | 807 | 819 | 510,000 | 819 |
| 2013-01-21 | 835 | 838 | 821 | 824 | 281,000 | 824 |
| 2013-01-18 | 842 | 842 | 828 | 834 | 533,000 | 834 |
| 2013-01-17 | 832 | 839 | 814 | 833 | 668,000 | 833 |
| 2013-01-16 | 822 | 835 | 816 | 832 | 703,000 | 832 |
| 2013-01-15 | 820 | 824 | 809 | 822 | 345,000 | 822 |
| 2013-01-11 | 804 | 814 | 803 | 810 | 651,000 | 810 |
| 2013-01-10 | 770 | 805 | 770 | 789 | 380,000 | 789 |
| 2013-01-09 | 772 | 780 | 762 | 775 | 371,000 | 775 |
| 2013-01-08 | 768 | 783 | 764 | 772 | 334,000 | 772 |
| 2013-01-07 | 796 | 796 | 770 | 773 | 286,000 | 773 |
| 2013-01-04 | 776 | 789 | 760 | 786 | 519,000 | 786 |
分割・併合履歴 ： なし
