山形銀行(8344)の株価時系列情報
山形銀行(8344)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 537 | 537 | 537 | 537 | 1,992 |
1986/12/26 | 532 | 532 | 532 | 532 | 1,992 |
1986/12/25 | 532 | 532 | 532 | 532 | 17,924 |
1986/12/24 | 531 | 537 | 531 | 537 | 37,841 |
1986/12/23 | 532 | 532 | 512 | 522 | 27,883 |
1986/12/22 | 532 | 537 | 532 | 537 | 34,853 |
1986/12/19 | 532 | 541 | 532 | 541 | 19,916 |
1986/12/18 | 532 | 542 | 532 | 542 | 102,568 |
1986/12/17 | 532 | 532 | 522 | 532 | 89,622 |
1986/12/16 | 512 | 532 | 512 | 532 | 44,811 |
1986/12/15 | 512 | 512 | 512 | 512 | 996 |
1986/12/12 | 522 | 532 | 502 | 502 | 59,748 |
1986/12/11 | 522 | 522 | 512 | 522 | 10,954 |
1986/12/10 | 512 | 512 | 512 | 512 | 37,841 |
1986/12/09 | 512 | 512 | 502 | 512 | 73,690 |
1986/12/08 | 512 | 513 | 512 | 512 | 10,954 |
1986/12/06 | 502 | 502 | 502 | 502 | 9,958 |
1986/12/05 | 531 | 531 | 521 | 521 | 24,895 |
1986/12/04 | 512 | 542 | 512 | 541 | 60,744 |
1986/12/03 | 505 | 532 | 505 | 532 | 14,937 |
1986/12/02 | 511 | 511 | 510 | 511 | 25,891 |
1986/12/01 | 502 | 511 | 502 | 511 | 8,962 |
1986/11/29 | 510 | 511 | 510 | 511 | 13,941 |
1986/11/28 | 503 | 512 | 503 | 511 | 17,924 |
1986/11/27 | 502 | 512 | 492 | 512 | 83,648 |
1986/11/26 | 492 | 492 | 492 | 492 | 2,987 |
1986/11/22 | 492 | 492 | 492 | 492 | 996 |
1986/11/21 | 492 | 492 | 492 | 492 | 996 |
1986/11/20 | 493 | 502 | 493 | 502 | 16,929 |
1986/11/19 | 492 | 492 | 492 | 492 | 996 |
1986/11/18 | 502 | 502 | 502 | 502 | 22,904 |
1986/11/14 | 502 | 502 | 502 | 502 | 12,945 |
1986/11/13 | 502 | 502 | 502 | 502 | 20,912 |
1986/11/12 | 502 | 502 | 497 | 502 | 44,811 |
1986/11/11 | 502 | 502 | 502 | 502 | 1,992 |
1986/11/10 | 502 | 502 | 502 | 502 | 22,904 |
1986/11/07 | 502 | 502 | 502 | 502 | 7,966 |
1986/11/06 | 502 | 502 | 502 | 502 | 7,966 |
1986/11/05 | 502 | 502 | 502 | 502 | 6,971 |
1986/11/04 | 502 | 502 | 502 | 502 | 996 |
1986/11/01 | 502 | 502 | 502 | 502 | 996 |
1986/10/31 | 502 | 502 | 502 | 502 | 18,920 |
1986/10/30 | 502 | 502 | 502 | 502 | 10,954 |
1986/10/29 | 492 | 512 | 492 | 512 | 34,853 |
1986/10/27 | 502 | 502 | 502 | 502 | 2,987 |
1986/10/25 | 502 | 502 | 502 | 502 | 1,992 |
1986/10/24 | 502 | 502 | 502 | 502 | 11,950 |
1986/10/23 | 502 | 502 | 502 | 502 | 23,899 |
1986/10/22 | 502 | 512 | 502 | 502 | 26,887 |
1986/10/21 | 512 | 512 | 502 | 502 | 9,958 |
1986/10/20 | 502 | 507 | 502 | 505 | 42,820 |
1986/10/17 | 511 | 512 | 511 | 511 | 33,857 |
1986/10/16 | 502 | 512 | 502 | 512 | 5,975 |
1986/10/14 | 512 | 512 | 512 | 512 | 1,992 |
1986/10/13 | 517 | 523 | 517 | 522 | 148,375 |
1986/10/09 | 517 | 517 | 517 | 517 | 40,828 |
1986/10/08 | 516 | 517 | 516 | 517 | 14,937 |
1986/10/07 | 512 | 517 | 512 | 517 | 4,979 |
1986/10/04 | 522 | 522 | 522 | 522 | 4,979 |
1986/10/02 | 531 | 531 | 531 | 531 | 4,979 |
1986/09/30 | 531 | 532 | 531 | 531 | 10,954 |
1986/09/29 | 531 | 531 | 531 | 531 | 5,975 |
1986/09/27 | 532 | 532 | 532 | 532 | 2,987 |
1986/09/25 | 502 | 532 | 502 | 532 | 51,782 |
1986/09/19 | 537 | 537 | 536 | 537 | 11,950 |
1986/09/17 | 527 | 542 | 527 | 542 | 6,971 |
1986/09/16 | 561 | 561 | 561 | 561 | 996 |
1986/09/11 | 563 | 563 | 561 | 561 | 16,929 |
1986/09/09 | 562 | 562 | 562 | 562 | 5,975 |
1986/09/06 | 562 | 572 | 562 | 572 | 106,551 |
1986/09/05 | 551 | 552 | 542 | 552 | 53,773 |
1986/09/04 | 555 | 555 | 555 | 555 | 1,992 |
1986/09/02 | 556 | 557 | 556 | 557 | 1,992 |
1986/08/29 | 570 | 571 | 570 | 570 | 4,979 |
1986/08/27 | 575 | 575 | 575 | 575 | 2,987 |
1986/08/26 | 581 | 581 | 581 | 581 | 32,862 |
1986/08/25 | 582 | 582 | 582 | 582 | 9,958 |
1986/08/23 | 582 | 582 | 582 | 582 | 5,975 |
1986/08/22 | 577 | 587 | 577 | 587 | 74,685 |
1986/08/21 | 586 | 586 | 576 | 582 | 77,673 |
1986/08/20 | 572 | 592 | 572 | 592 | 373,427 |
1986/08/19 | 584 | 585 | 581 | 581 | 16,929 |
1986/08/18 | 586 | 586 | 585 | 585 | 32,862 |
1986/08/15 | 585 | 586 | 583 | 586 | 21,908 |
1986/08/14 | 586 | 586 | 582 | 586 | 19,916 |
1986/08/13 | 592 | 592 | 582 | 586 | 59,748 |
1986/08/12 | 557 | 603 | 542 | 598 | 101,572 |
1986/08/11 | 551 | 582 | 551 | 562 | 110,534 |
1986/08/08 | 542 | 561 | 523 | 561 | 245,964 |
1986/08/07 | 560 | 560 | 542 | 542 | 34,853 |
1986/08/06 | 546 | 561 | 532 | 561 | 226,048 |
1986/08/05 | 502 | 551 | 502 | 551 | 127,463 |
1986/08/04 | 504 | 504 | 501 | 501 | 6,971 |
1986/08/02 | 509 | 510 | 506 | 506 | 35,849 |
1986/08/01 | 511 | 511 | 511 | 511 | 5,975 |
1986/07/31 | 511 | 511 | 511 | 511 | 8,962 |
1986/07/30 | 512 | 512 | 512 | 512 | 17,924 |
1986/07/29 | 502 | 511 | 502 | 511 | 26,887 |
1986/07/26 | 511 | 516 | 502 | 516 | 41,824 |
1986/07/25 | 492 | 511 | 492 | 511 | 105,555 |
1986/07/24 | 472 | 497 | 472 | 497 | 31,866 |
1986/07/23 | 453 | 472 | 452 | 472 | 107,547 |
1986/07/21 | 472 | 472 | 471 | 472 | 34,853 |
1986/07/18 | 476 | 476 | 476 | 476 | 12,945 |
1986/07/16 | 477 | 477 | 477 | 477 | 996 |
1986/07/14 | 468 | 482 | 468 | 482 | 36,845 |
1986/07/10 | 476 | 476 | 476 | 476 | 12,945 |
1986/07/07 | 481 | 481 | 481 | 481 | 4,979 |
1986/07/01 | 482 | 482 | 482 | 482 | 1,992 |
1986/06/30 | 482 | 482 | 482 | 482 | 10,954 |
1986/06/28 | 472 | 492 | 472 | 492 | 20,912 |
1986/06/27 | 491 | 491 | 491 | 491 | 26,887 |
1986/06/26 | 501 | 502 | 497 | 497 | 15,933 |
1986/06/25 | 487 | 502 | 487 | 502 | 176,257 |
1986/06/24 | 478 | 492 | 478 | 492 | 44,811 |
1986/06/23 | 495 | 495 | 487 | 487 | 18,920 |
1986/06/21 | 487 | 493 | 487 | 493 | 196,174 |
1986/06/20 | 482 | 482 | 477 | 482 | 116,509 |
1986/06/19 | 465 | 482 | 465 | 482 | 164,308 |
1986/06/18 | 452 | 462 | 452 | 462 | 127,463 |
1986/06/17 | 432 | 452 | 432 | 452 | 43,815 |
1986/06/16 | 432 | 432 | 432 | 432 | 1,992 |
1986/06/09 | 436 | 436 | 436 | 436 | 2,987 |
1986/06/07 | 436 | 436 | 436 | 436 | 19,916 |
1986/06/06 | 432 | 436 | 432 | 436 | 5,975 |
1986/06/03 | 437 | 437 | 437 | 437 | 9,958 |
1986/05/29 | 452 | 452 | 452 | 452 | 2,987 |
1986/05/28 | 438 | 452 | 438 | 452 | 24,895 |
1986/05/22 | 457 | 462 | 457 | 462 | 5,975 |
1986/05/19 | 467 | 467 | 467 | 467 | 11,950 |
1986/05/17 | 468 | 468 | 467 | 467 | 2,987 |
1986/05/14 | 468 | 468 | 468 | 468 | 27,883 |
1986/05/13 | 464 | 465 | 464 | 465 | 99,580 |
1986/05/09 | 466 | 466 | 466 | 466 | 996 |
1986/05/08 | 468 | 468 | 468 | 468 | 103,564 |
1986/05/06 | 464 | 474 | 463 | 474 | 106,551 |
1986/05/02 | 464 | 469 | 464 | 469 | 5,975 |
1986/04/30 | 464 | 464 | 464 | 464 | 3,983 |
1986/04/28 | 464 | 464 | 464 | 464 | 996 |
1986/04/26 | 471 | 471 | 464 | 464 | 5,975 |
1986/04/25 | 472 | 472 | 472 | 472 | 9,958 |
1986/04/24 | 467 | 477 | 467 | 477 | 87,631 |
1986/04/23 | 464 | 464 | 464 | 464 | 15,933 |
1986/04/22 | 464 | 472 | 464 | 468 | 103,564 |
1986/04/21 | 474 | 474 | 464 | 464 | 23,899 |
1986/04/19 | 472 | 474 | 472 | 474 | 6,971 |
1986/04/18 | 467 | 467 | 467 | 467 | 20,912 |
1986/04/17 | 468 | 469 | 468 | 468 | 14,937 |
1986/04/16 | 468 | 468 | 467 | 467 | 28,878 |
1986/04/15 | 468 | 468 | 468 | 468 | 8,962 |
1986/04/14 | 468 | 468 | 468 | 468 | 996 |
1986/04/11 | 467 | 467 | 467 | 467 | 7,966 |
1986/04/10 | 469 | 469 | 469 | 469 | 19,916 |
1986/04/09 | 469 | 469 | 469 | 469 | 27,883 |
1986/04/08 | 469 | 469 | 469 | 469 | 13,941 |
1986/04/07 | 474 | 474 | 469 | 469 | 18,920 |
1986/04/05 | 469 | 469 | 469 | 469 | 4,979 |
1986/04/04 | 464 | 464 | 464 | 464 | 7,966 |
1986/04/03 | 469 | 469 | 469 | 469 | 2,987 |
1986/04/01 | 469 | 470 | 469 | 469 | 210,115 |
1986/03/31 | 469 | 469 | 469 | 469 | 18,920 |
1986/03/29 | 469 | 469 | 469 | 469 | 9,958 |
1986/03/28 | 469 | 469 | 469 | 469 | 20,912 |
1986/03/27 | 469 | 472 | 469 | 472 | 66,719 |
1986/03/26 | 472 | 473 | 472 | 473 | 19,916 |
1986/03/25 | 461 | 472 | 461 | 472 | 66,719 |
1986/03/24 | 461 | 463 | 461 | 463 | 335,586 |
1986/03/22 | 461 | 461 | 461 | 461 | 2,987 |
1986/03/20 | 461 | 472 | 461 | 461 | 66,719 |
1986/03/19 | 452 | 462 | 452 | 462 | 117,505 |
1986/03/18 | 452 | 452 | 452 | 452 | 1,992 |
1986/03/17 | 452 | 452 | 452 | 452 | 22,904 |
1986/03/15 | 452 | 452 | 452 | 452 | 21,908 |
1986/03/14 | 452 | 452 | 452 | 452 | 29,874 |
1986/03/13 | 452 | 452 | 452 | 452 | 15,933 |
1986/03/12 | 453 | 453 | 453 | 453 | 36,845 |
1986/03/11 | 454 | 454 | 454 | 454 | 2,987 |
1986/03/10 | 463 | 463 | 463 | 463 | 996 |
1986/03/07 | 456 | 462 | 456 | 457 | 253,930 |
1986/03/06 | 443 | 452 | 441 | 452 | 53,773 |
1986/03/05 | 443 | 443 | 442 | 442 | 7,966 |
1986/03/04 | 442 | 442 | 442 | 442 | 3,983 |
1986/03/03 | 442 | 442 | 442 | 442 | 27,883 |
1986/02/28 | 442 | 442 | 442 | 442 | 59,748 |
1986/02/27 | 442 | 442 | 442 | 442 | 1,992 |
1986/02/24 | 442 | 442 | 442 | 442 | 27,883 |
1986/02/21 | 442 | 443 | 442 | 443 | 30,870 |
1986/02/20 | 442 | 443 | 442 | 443 | 31,866 |
1986/02/19 | 442 | 442 | 442 | 442 | 29,874 |
1986/02/18 | 444 | 444 | 442 | 442 | 48,794 |
1986/02/17 | 442 | 443 | 442 | 443 | 218,081 |
1986/02/12 | 442 | 442 | 441 | 442 | 8,962 |
1986/02/10 | 437 | 437 | 437 | 437 | 2,987 |
1986/02/05 | 437 | 442 | 437 | 441 | 12,945 |
1986/02/04 | 437 | 437 | 437 | 437 | 112,526 |
1986/02/03 | 437 | 437 | 437 | 437 | 19,916 |
1986/02/01 | 437 | 437 | 437 | 437 | 1,992 |
1986/01/31 | 437 | 437 | 437 | 437 | 1,992 |
1986/01/30 | 437 | 437 | 437 | 437 | 17,924 |
1986/01/29 | 437 | 437 | 437 | 437 | 9,958 |
1986/01/28 | 437 | 437 | 437 | 437 | 13,941 |
1986/01/27 | 437 | 437 | 437 | 437 | 996 |
1986/01/25 | 437 | 437 | 437 | 437 | 5,975 |
1986/01/24 | 437 | 437 | 437 | 437 | 13,941 |
1986/01/18 | 462 | 462 | 462 | 462 | 9,958 |
1986/01/17 | 455 | 462 | 455 | 462 | 14,937 |
1986/01/08 | 460 | 460 | 460 | 460 | 57,757 |
1986/01/07 | 460 | 460 | 460 | 460 | 996 |
1986/01/06 | 460 | 460 | 460 | 460 | 16,929 |
1986/01/04 | 460 | 460 | 460 | 460 | 12,945 |