8418 (株)山口フィナンシャルグループ の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 680 | 680 | 673 | 673 | 576,100 | 673 |
2021-12-29 | 672 | 680 | 671 | 676 | 854,400 | 676 |
2021-12-28 | 659 | 668 | 658 | 667 | 701,900 | 667 |
2021-12-27 | 655 | 656 | 651 | 655 | 539,700 | 655 |
2021-12-24 | 649 | 653 | 647 | 649 | 583,100 | 649 |
2021-12-23 | 648 | 650 | 645 | 648 | 618,500 | 648 |
2021-12-22 | 646 | 649 | 643 | 645 | 736,800 | 645 |
2021-12-21 | 641 | 647 | 637 | 642 | 806,600 | 642 |
2021-12-20 | 646 | 647 | 633 | 633 | 1,442,900 | 633 |
2021-12-17 | 667 | 669 | 653 | 656 | 1,501,500 | 656 |
2021-12-16 | 655 | 665 | 652 | 664 | 804,800 | 664 |
2021-12-15 | 649 | 654 | 648 | 651 | 571,000 | 651 |
2021-12-14 | 648 | 652 | 643 | 647 | 725,700 | 647 |
2021-12-13 | 654 | 654 | 645 | 648 | 717,400 | 648 |
2021-12-10 | 652 | 654 | 647 | 649 | 1,132,700 | 649 |
2021-12-09 | 643 | 648 | 641 | 645 | 503,400 | 645 |
2021-12-08 | 652 | 653 | 647 | 648 | 855,000 | 648 |
2021-12-07 | 642 | 651 | 636 | 649 | 647,500 | 649 |
2021-12-06 | 642 | 645 | 633 | 634 | 704,000 | 634 |
2021-12-03 | 630 | 639 | 629 | 638 | 640,500 | 638 |
2021-12-02 | 620 | 630 | 619 | 626 | 868,200 | 626 |
2021-12-01 | 612 | 630 | 611 | 628 | 1,073,300 | 628 |
2021-11-30 | 624 | 633 | 620 | 621 | 1,879,000 | 621 |
2021-11-29 | 630 | 632 | 622 | 623 | 1,131,000 | 623 |
2021-11-26 | 640 | 641 | 636 | 638 | 706,100 | 638 |
2021-11-25 | 642 | 647 | 640 | 642 | 482,200 | 642 |
2021-11-24 | 651 | 654 | 641 | 642 | 789,400 | 642 |
2021-11-22 | 652 | 652 | 644 | 645 | 817,800 | 645 |
2021-11-19 | 642 | 664 | 641 | 662 | 1,274,500 | 662 |
2021-11-18 | 641 | 645 | 639 | 642 | 587,900 | 642 |
2021-11-17 | 644 | 649 | 643 | 644 | 484,300 | 644 |
2021-11-16 | 646 | 651 | 643 | 643 | 630,100 | 643 |
2021-11-15 | 641 | 647 | 640 | 640 | 589,500 | 640 |
2021-11-12 | 637 | 646 | 635 | 638 | 542,800 | 638 |
2021-11-11 | 639 | 641 | 634 | 637 | 438,000 | 637 |
2021-11-10 | 641 | 643 | 632 | 634 | 396,500 | 634 |
2021-11-09 | 643 | 645 | 632 | 633 | 605,900 | 633 |
2021-11-08 | 648 | 649 | 643 | 643 | 454,800 | 643 |
2021-11-05 | 644 | 647 | 640 | 645 | 622,100 | 645 |
2021-11-04 | 651 | 658 | 646 | 657 | 571,000 | 657 |
2021-11-02 | 653 | 654 | 643 | 644 | 427,300 | 644 |
2021-11-01 | 644 | 649 | 639 | 649 | 551,900 | 649 |
2021-10-29 | 634 | 637 | 627 | 636 | 594,300 | 636 |
2021-10-28 | 641 | 642 | 633 | 636 | 2,247,500 | 636 |
2021-10-27 | 651 | 651 | 645 | 649 | 578,600 | 649 |
2021-10-26 | 653 | 659 | 649 | 653 | 496,600 | 653 |
2021-10-25 | 662 | 665 | 656 | 657 | 443,100 | 657 |
2021-10-22 | 659 | 666 | 656 | 661 | 509,500 | 661 |
2021-10-21 | 664 | 670 | 662 | 663 | 377,300 | 663 |
2021-10-20 | 662 | 674 | 662 | 667 | 476,300 | 667 |
2021-10-19 | 657 | 661 | 653 | 656 | 337,400 | 656 |
2021-10-18 | 663 | 663 | 656 | 660 | 438,500 | 660 |
2021-10-15 | 649 | 660 | 646 | 657 | 503,300 | 657 |
2021-10-14 | 650 | 653 | 643 | 651 | 584,400 | 651 |
2021-10-13 | 661 | 662 | 657 | 657 | 417,500 | 657 |
2021-10-12 | 667 | 670 | 664 | 668 | 440,600 | 668 |
2021-10-11 | 672 | 677 | 669 | 671 | 450,400 | 671 |
2021-10-08 | 672 | 675 | 667 | 669 | 459,800 | 669 |
2021-10-07 | 666 | 674 | 662 | 666 | 448,500 | 666 |
2021-10-06 | 660 | 673 | 659 | 673 | 755,100 | 673 |
2021-10-05 | 657 | 668 | 653 | 653 | 592,300 | 653 |
2021-10-04 | 663 | 665 | 656 | 658 | 460,100 | 658 |
2021-10-01 | 661 | 663 | 654 | 654 | 541,100 | 654 |
2021-09-30 | 670 | 679 | 665 | 666 | 456,200 | 666 |
2021-09-29 | 667 | 671 | 661 | 670 | 940,900 | 670 |
2021-09-28 | 694 | 694 | 681 | 689 | 859,600 | 689 |
2021-09-27 | 690 | 693 | 684 | 686 | 581,000 | 686 |
2021-09-24 | 678 | 688 | 677 | 686 | 993,800 | 686 |
2021-09-22 | 663 | 665 | 656 | 656 | 740,500 | 656 |
2021-09-21 | 664 | 670 | 664 | 665 | 562,200 | 665 |
2021-09-17 | 683 | 685 | 680 | 684 | 690,600 | 684 |
2021-09-16 | 688 | 688 | 679 | 683 | 574,700 | 683 |
2021-09-15 | 688 | 689 | 679 | 681 | 625,300 | 681 |
2021-09-14 | 700 | 701 | 692 | 698 | 624,400 | 698 |
2021-09-13 | 683 | 695 | 678 | 695 | 627,400 | 695 |
2021-09-10 | 666 | 684 | 666 | 681 | 760,600 | 681 |
2021-09-09 | 673 | 676 | 665 | 667 | 517,700 | 667 |
2021-09-08 | 669 | 678 | 668 | 678 | 659,600 | 678 |
2021-09-07 | 670 | 675 | 661 | 664 | 631,900 | 664 |
2021-09-06 | 670 | 670 | 659 | 661 | 429,200 | 661 |
2021-09-03 | 656 | 668 | 654 | 666 | 663,100 | 666 |
2021-09-02 | 646 | 651 | 644 | 650 | 387,200 | 650 |
2021-09-01 | 641 | 652 | 641 | 652 | 419,300 | 652 |
2021-08-31 | 641 | 646 | 638 | 642 | 491,800 | 642 |
2021-08-30 | 643 | 649 | 642 | 648 | 368,000 | 648 |
2021-08-27 | 640 | 645 | 637 | 638 | 341,000 | 638 |
2021-08-26 | 637 | 642 | 635 | 642 | 244,200 | 642 |
2021-08-25 | 640 | 643 | 634 | 635 | 411,500 | 635 |
2021-08-24 | 636 | 642 | 633 | 639 | 408,800 | 639 |
2021-08-23 | 642 | 645 | 637 | 637 | 266,900 | 637 |
2021-08-20 | 635 | 640 | 633 | 635 | 426,900 | 635 |
2021-08-19 | 640 | 644 | 637 | 638 | 328,200 | 638 |
2021-08-18 | 638 | 649 | 638 | 643 | 303,400 | 643 |
2021-08-17 | 646 | 646 | 636 | 638 | 287,600 | 638 |
2021-08-16 | 649 | 649 | 637 | 641 | 432,600 | 641 |
2021-08-13 | 649 | 657 | 647 | 653 | 324,000 | 653 |
2021-08-12 | 652 | 654 | 647 | 653 | 355,600 | 653 |
2021-08-11 | 639 | 648 | 637 | 643 | 427,400 | 643 |
2021-08-10 | 642 | 643 | 629 | 633 | 611,900 | 633 |
2021-08-06 | 645 | 646 | 640 | 642 | 182,300 | 642 |
2021-08-05 | 634 | 644 | 633 | 643 | 188,400 | 643 |
2021-08-04 | 644 | 644 | 637 | 639 | 287,500 | 639 |
2021-08-03 | 643 | 647 | 638 | 641 | 431,400 | 641 |
2021-08-02 | 638 | 653 | 636 | 651 | 693,200 | 651 |
2021-07-30 | 633 | 635 | 628 | 630 | 702,400 | 630 |
2021-07-29 | 631 | 634 | 629 | 633 | 351,800 | 633 |
2021-07-28 | 627 | 633 | 627 | 633 | 443,800 | 633 |
2021-07-27 | 627 | 629 | 623 | 627 | 484,200 | 627 |
2021-07-26 | 629 | 629 | 615 | 620 | 454,700 | 620 |
2021-07-21 | 624 | 628 | 621 | 622 | 583,900 | 622 |
2021-07-20 | 608 | 617 | 607 | 616 | 591,500 | 616 |
2021-07-19 | 607 | 617 | 607 | 616 | 609,100 | 616 |
2021-07-16 | 611 | 616 | 608 | 610 | 783,800 | 610 |
2021-07-15 | 627 | 627 | 613 | 614 | 1,175,500 | 614 |
2021-07-14 | 630 | 636 | 630 | 632 | 880,900 | 632 |
2021-07-13 | 641 | 643 | 637 | 642 | 642,400 | 642 |
2021-07-12 | 636 | 642 | 631 | 633 | 628,000 | 633 |
2021-07-09 | 620 | 627 | 618 | 627 | 778,100 | 627 |
2021-07-08 | 630 | 634 | 627 | 627 | 507,500 | 627 |
2021-07-07 | 630 | 634 | 628 | 632 | 557,400 | 632 |
2021-07-06 | 635 | 640 | 635 | 640 | 203,800 | 640 |
2021-07-05 | 641 | 643 | 633 | 633 | 520,100 | 633 |
2021-07-02 | 637 | 645 | 636 | 644 | 321,600 | 644 |
2021-07-01 | 636 | 641 | 634 | 634 | 283,300 | 634 |
2021-06-30 | 642 | 646 | 634 | 634 | 477,800 | 634 |
2021-06-29 | 644 | 648 | 641 | 644 | 382,600 | 644 |
2021-06-28 | 657 | 658 | 648 | 654 | 462,500 | 654 |
2021-06-25 | 651 | 654 | 649 | 651 | 290,100 | 651 |
2021-06-24 | 645 | 650 | 642 | 646 | 384,600 | 646 |
2021-06-23 | 651 | 654 | 647 | 651 | 345,800 | 651 |
2021-06-22 | 647 | 658 | 643 | 654 | 581,000 | 654 |
2021-06-21 | 638 | 639 | 630 | 632 | 598,900 | 632 |
2021-06-18 | 646 | 649 | 641 | 646 | 726,700 | 646 |
2021-06-17 | 650 | 657 | 648 | 649 | 389,800 | 649 |
2021-06-16 | 643 | 650 | 643 | 645 | 265,500 | 645 |
2021-06-15 | 640 | 645 | 638 | 644 | 316,600 | 644 |
2021-06-14 | 647 | 648 | 639 | 639 | 312,100 | 639 |
2021-06-11 | 643 | 645 | 633 | 641 | 805,900 | 641 |
2021-06-10 | 646 | 650 | 642 | 644 | 531,600 | 644 |
2021-06-09 | 661 | 662 | 651 | 651 | 289,600 | 651 |
2021-06-08 | 653 | 661 | 652 | 659 | 378,900 | 659 |
2021-06-07 | 653 | 655 | 650 | 652 | 379,200 | 652 |
2021-06-04 | 660 | 660 | 652 | 658 | 304,400 | 658 |
2021-06-03 | 652 | 661 | 651 | 661 | 364,200 | 661 |
2021-06-02 | 647 | 659 | 642 | 653 | 459,600 | 653 |
2021-06-01 | 643 | 645 | 634 | 644 | 373,300 | 644 |
2021-05-31 | 656 | 656 | 639 | 639 | 434,000 | 639 |
2021-05-28 | 648 | 658 | 647 | 657 | 633,000 | 657 |
2021-05-27 | 660 | 663 | 638 | 638 | 904,500 | 638 |
2021-05-26 | 662 | 665 | 658 | 658 | 430,400 | 658 |
2021-05-25 | 671 | 674 | 665 | 669 | 503,400 | 669 |
2021-05-24 | 672 | 677 | 669 | 673 | 331,100 | 673 |
2021-05-21 | 667 | 673 | 665 | 669 | 274,300 | 669 |
2021-05-20 | 664 | 675 | 664 | 671 | 280,700 | 671 |
2021-05-19 | 665 | 676 | 665 | 668 | 330,800 | 668 |
2021-05-18 | 666 | 680 | 666 | 675 | 375,500 | 675 |
2021-05-17 | 663 | 666 | 649 | 662 | 415,700 | 662 |
2021-05-14 | 659 | 662 | 654 | 655 | 383,100 | 655 |
2021-05-13 | 650 | 660 | 648 | 650 | 523,100 | 650 |
2021-05-12 | 655 | 660 | 650 | 655 | 408,200 | 655 |
2021-05-11 | 672 | 675 | 657 | 660 | 405,500 | 660 |
2021-05-10 | 665 | 681 | 664 | 674 | 382,500 | 674 |
2021-05-07 | 663 | 672 | 660 | 665 | 413,500 | 665 |
2021-05-06 | 651 | 663 | 649 | 655 | 487,800 | 655 |
2021-04-30 | 649 | 655 | 645 | 645 | 543,600 | 645 |
2021-04-28 | 652 | 657 | 641 | 643 | 393,000 | 643 |
2021-04-27 | 649 | 653 | 646 | 647 | 357,600 | 647 |
2021-04-26 | 656 | 662 | 645 | 647 | 463,400 | 647 |
2021-04-23 | 663 | 665 | 654 | 657 | 308,100 | 657 |
2021-04-22 | 671 | 674 | 659 | 665 | 244,900 | 665 |
2021-04-21 | 658 | 665 | 655 | 663 | 559,200 | 663 |
2021-04-20 | 680 | 681 | 663 | 673 | 506,300 | 673 |
2021-04-19 | 690 | 691 | 683 | 683 | 256,500 | 683 |
2021-04-16 | 693 | 693 | 683 | 688 | 382,900 | 688 |
2021-04-15 | 699 | 705 | 690 | 696 | 296,400 | 696 |
2021-04-14 | 686 | 690 | 679 | 690 | 397,000 | 690 |
2021-04-13 | 694 | 703 | 693 | 696 | 378,400 | 696 |
2021-04-12 | 692 | 701 | 686 | 694 | 599,900 | 694 |
2021-04-09 | 688 | 695 | 684 | 686 | 612,100 | 686 |
2021-04-08 | 707 | 709 | 680 | 683 | 901,200 | 683 |
2021-04-07 | 714 | 720 | 706 | 712 | 457,600 | 712 |
2021-04-06 | 727 | 731 | 707 | 713 | 481,400 | 713 |
2021-04-05 | 720 | 740 | 719 | 732 | 564,500 | 732 |
2021-04-02 | 725 | 733 | 706 | 719 | 599,600 | 719 |
2021-04-01 | 740 | 745 | 720 | 722 | 629,000 | 722 |
2021-03-31 | 757 | 757 | 736 | 736 | 703,100 | 736 |
2021-03-30 | 765 | 771 | 750 | 770 | 692,400 | 770 |
2021-03-29 | 801 | 805 | 769 | 781 | 1,411,900 | 781 |
2021-03-26 | 800 | 800 | 787 | 791 | 916,900 | 791 |
2021-03-25 | 768 | 795 | 768 | 786 | 918,300 | 786 |
2021-03-24 | 780 | 784 | 751 | 753 | 996,100 | 753 |
2021-03-23 | 818 | 818 | 795 | 795 | 1,010,800 | 795 |
2021-03-22 | 808 | 822 | 801 | 818 | 823,500 | 818 |
2021-03-19 | 796 | 819 | 785 | 808 | 1,324,700 | 808 |
2021-03-18 | 767 | 783 | 761 | 782 | 928,800 | 782 |
2021-03-17 | 749 | 769 | 747 | 769 | 581,500 | 769 |
2021-03-16 | 747 | 759 | 744 | 752 | 692,200 | 752 |
2021-03-15 | 740 | 757 | 740 | 757 | 891,900 | 757 |
2021-03-12 | 735 | 735 | 718 | 734 | 908,800 | 734 |
2021-03-11 | 738 | 744 | 732 | 738 | 740,100 | 738 |
2021-03-10 | 728 | 731 | 717 | 730 | 477,100 | 730 |
2021-03-09 | 728 | 739 | 726 | 738 | 774,400 | 738 |
2021-03-08 | 717 | 719 | 708 | 713 | 517,200 | 713 |
2021-03-05 | 701 | 706 | 693 | 705 | 640,800 | 705 |
2021-03-04 | 686 | 697 | 681 | 695 | 575,400 | 695 |
2021-03-03 | 684 | 687 | 673 | 682 | 588,400 | 682 |
2021-03-02 | 674 | 686 | 664 | 681 | 912,800 | 681 |
2021-03-01 | 654 | 675 | 652 | 674 | 492,400 | 674 |
2021-02-26 | 675 | 675 | 656 | 656 | 818,900 | 656 |
2021-02-25 | 677 | 679 | 667 | 675 | 442,400 | 675 |
2021-02-24 | 673 | 674 | 661 | 667 | 632,400 | 667 |
2021-02-22 | 671 | 680 | 668 | 673 | 605,900 | 673 |
2021-02-19 | 658 | 660 | 651 | 656 | 321,700 | 656 |
2021-02-18 | 666 | 666 | 658 | 659 | 390,300 | 659 |
2021-02-17 | 667 | 670 | 661 | 665 | 411,200 | 665 |
2021-02-16 | 656 | 673 | 653 | 663 | 596,300 | 663 |
2021-02-15 | 647 | 653 | 644 | 650 | 311,600 | 650 |
2021-02-12 | 637 | 646 | 635 | 637 | 463,800 | 637 |
2021-02-10 | 631 | 638 | 629 | 632 | 337,200 | 632 |
2021-02-09 | 635 | 638 | 626 | 629 | 611,000 | 629 |
2021-02-08 | 627 | 638 | 626 | 636 | 606,100 | 636 |
2021-02-05 | 620 | 626 | 615 | 624 | 483,700 | 624 |
2021-02-04 | 608 | 617 | 608 | 617 | 384,500 | 617 |
2021-02-03 | 604 | 610 | 601 | 607 | 278,700 | 607 |
2021-02-02 | 604 | 604 | 599 | 601 | 319,000 | 601 |
2021-02-01 | 594 | 608 | 594 | 600 | 431,100 | 600 |
2021-01-29 | 602 | 606 | 595 | 595 | 544,200 | 595 |
2021-01-28 | 601 | 608 | 600 | 602 | 584,600 | 602 |
2021-01-27 | 609 | 614 | 605 | 607 | 337,400 | 607 |
2021-01-26 | 608 | 610 | 604 | 606 | 247,600 | 606 |
2021-01-25 | 606 | 611 | 600 | 609 | 374,000 | 609 |
2021-01-22 | 598 | 601 | 595 | 600 | 421,400 | 600 |
2021-01-21 | 604 | 615 | 602 | 606 | 419,600 | 606 |
2021-01-20 | 615 | 618 | 602 | 608 | 474,600 | 608 |
2021-01-19 | 624 | 625 | 615 | 615 | 391,600 | 615 |
2021-01-18 | 622 | 625 | 616 | 622 | 340,800 | 622 |
2021-01-15 | 629 | 629 | 618 | 618 | 690,900 | 618 |
2021-01-14 | 614 | 624 | 612 | 621 | 537,000 | 621 |
2021-01-13 | 608 | 616 | 606 | 613 | 487,000 | 613 |
2021-01-12 | 614 | 617 | 608 | 613 | 409,300 | 613 |
2021-01-08 | 598 | 611 | 594 | 610 | 549,700 | 610 |
2021-01-07 | 601 | 609 | 600 | 600 | 646,500 | 600 |
2021-01-06 | 581 | 596 | 580 | 591 | 519,500 | 591 |
2021-01-05 | 579 | 583 | 575 | 580 | 588,600 | 580 |
2021-01-04 | 587 | 589 | 573 | 576 | 522,200 | 576 |
分割・併合履歴 : なし