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 |
---|---|---|---|---|---|
1989/12/29 | 1,105 | 1,115 | 1,095 | 1,095 | 60,744 |
1989/12/28 | 1,105 | 1,105 | 1,095 | 1,105 | 15,933 |
1989/12/27 | 1,085 | 1,115 | 1,085 | 1,115 | 69,706 |
1989/12/26 | 1,115 | 1,145 | 1,095 | 1,115 | 37,841 |
1989/12/25 | 1,075 | 1,105 | 1,054 | 1,105 | 32,862 |
1989/12/22 | 1,064 | 1,064 | 1,034 | 1,034 | 44,811 |
1989/12/21 | 1,085 | 1,085 | 1,064 | 1,064 | 16,929 |
1989/12/20 | 1,064 | 1,085 | 1,064 | 1,085 | 29,874 |
1989/12/19 | 1,105 | 1,105 | 1,054 | 1,075 | 69,706 |
1989/12/18 | 1,135 | 1,145 | 1,095 | 1,105 | 114,518 |
1989/12/15 | 1,145 | 1,145 | 1,095 | 1,095 | 84,643 |
1989/12/14 | 1,155 | 1,155 | 1,125 | 1,145 | 125,471 |
1989/12/13 | 1,075 | 1,155 | 1,054 | 1,145 | 214,098 |
1989/12/12 | 1,085 | 1,095 | 1,075 | 1,075 | 106,551 |
1989/12/11 | 1,044 | 1,075 | 1,044 | 1,075 | 67,715 |
1989/12/08 | 1,075 | 1,075 | 1,044 | 1,044 | 149,371 |
1989/12/07 | 1,024 | 1,054 | 1,014 | 1,054 | 147,379 |
1989/12/06 | 1,024 | 1,034 | 1,004 | 1,034 | 77,673 |
1989/12/05 | 1,024 | 1,024 | 1,004 | 1,024 | 40,828 |
1989/12/04 | 1,004 | 1,024 | 1,004 | 1,024 | 20,912 |
1989/12/01 | 1,014 | 1,024 | 1,004 | 1,024 | 52,778 |
1989/11/30 | 1,014 | 1,034 | 1,004 | 1,024 | 48,794 |
1989/11/29 | 1,014 | 1,034 | 1,014 | 1,034 | 52,778 |
1989/11/28 | 1,024 | 1,024 | 1,004 | 1,024 | 115,513 |
1989/11/27 | 1,004 | 1,044 | 999 | 1,044 | 122,484 |
1989/11/24 | 984 | 1,004 | 974 | 1,004 | 80,660 |
1989/11/22 | 959 | 984 | 959 | 984 | 82,652 |
1989/11/21 | 964 | 964 | 956 | 956 | 29,874 |
1989/11/20 | 965 | 969 | 959 | 959 | 29,874 |
1989/11/17 | 964 | 964 | 962 | 964 | 32,862 |
1989/11/16 | 954 | 964 | 954 | 964 | 31,866 |
1989/11/15 | 954 | 968 | 954 | 959 | 42,820 |
1989/11/14 | 949 | 954 | 949 | 954 | 11,950 |
1989/11/13 | 944 | 959 | 944 | 949 | 39,832 |
1989/11/10 | 944 | 944 | 941 | 944 | 17,924 |
1989/11/09 | 944 | 945 | 939 | 944 | 43,815 |
1989/11/08 | 944 | 949 | 934 | 934 | 48,794 |
1989/11/07 | 944 | 964 | 934 | 944 | 44,811 |
1989/11/06 | 953 | 953 | 944 | 944 | 11,950 |
1989/11/02 | 964 | 964 | 939 | 954 | 38,836 |
1989/11/01 | 939 | 964 | 939 | 964 | 67,715 |
1989/10/31 | 929 | 944 | 924 | 944 | 16,929 |
1989/10/30 | 924 | 934 | 924 | 924 | 12,945 |
1989/10/27 | 919 | 924 | 919 | 919 | 28,878 |
1989/10/26 | 924 | 927 | 924 | 927 | 24,895 |
1989/10/25 | 934 | 934 | 920 | 920 | 10,954 |
1989/10/24 | 924 | 934 | 915 | 934 | 18,920 |
1989/10/23 | 944 | 944 | 934 | 934 | 20,912 |
1989/10/20 | 915 | 944 | 915 | 944 | 17,924 |
1989/10/19 | 934 | 934 | 914 | 914 | 6,971 |
1989/10/18 | 934 | 944 | 929 | 934 | 23,899 |
1989/10/17 | 940 | 940 | 933 | 934 | 35,849 |
1989/10/16 | 920 | 924 | 919 | 920 | 37,841 |
1989/10/13 | 929 | 942 | 929 | 935 | 38,836 |
1989/10/12 | 924 | 924 | 914 | 924 | 37,841 |
1989/10/11 | 950 | 954 | 914 | 915 | 42,820 |
1989/10/09 | 944 | 947 | 944 | 944 | 22,904 |
1989/10/06 | 968 | 969 | 943 | 943 | 52,778 |
1989/10/05 | 974 | 975 | 969 | 973 | 61,740 |
1989/10/04 | 994 | 1,003 | 984 | 984 | 72,694 |
1989/10/03 | 1,014 | 1,014 | 994 | 1,004 | 132,442 |
1989/10/02 | 954 | 1,024 | 949 | 1,024 | 459,066 |
1989/09/29 | 924 | 954 | 924 | 949 | 209,119 |
1989/09/28 | 904 | 916 | 903 | 916 | 120,492 |
1989/09/27 | 894 | 904 | 884 | 904 | 59,748 |
1989/09/26 | 884 | 904 | 879 | 904 | 78,669 |
1989/09/25 | 889 | 894 | 880 | 880 | 55,765 |
1989/09/22 | 914 | 914 | 889 | 894 | 107,547 |
1989/09/21 | 864 | 904 | 861 | 903 | 210,115 |
1989/09/20 | 839 | 856 | 839 | 856 | 139,413 |
1989/09/19 | 844 | 844 | 823 | 844 | 45,807 |
1989/09/18 | 832 | 843 | 832 | 840 | 22,904 |
1989/09/14 | 839 | 839 | 832 | 832 | 17,924 |
1989/09/13 | 845 | 849 | 844 | 844 | 14,937 |
1989/09/12 | 839 | 844 | 839 | 844 | 14,937 |
1989/09/11 | 839 | 844 | 839 | 839 | 7,966 |
1989/09/08 | 834 | 846 | 834 | 843 | 29,874 |
1989/09/07 | 844 | 852 | 844 | 848 | 9,958 |
1989/09/06 | 840 | 844 | 840 | 844 | 18,920 |
1989/09/05 | 843 | 844 | 840 | 840 | 29,874 |
1989/09/04 | 834 | 852 | 834 | 851 | 24,895 |
1989/09/01 | 839 | 851 | 834 | 844 | 31,866 |
1989/08/31 | 834 | 839 | 834 | 834 | 10,954 |
1989/08/30 | 840 | 843 | 823 | 823 | 22,904 |
1989/08/29 | 823 | 834 | 823 | 832 | 29,874 |
1989/08/28 | 827 | 827 | 823 | 827 | 10,954 |
1989/08/25 | 828 | 829 | 823 | 827 | 27,883 |
1989/08/24 | 825 | 828 | 823 | 828 | 19,916 |
1989/08/23 | 823 | 828 | 823 | 828 | 5,975 |
1989/08/22 | 818 | 832 | 818 | 823 | 42,820 |
1989/08/21 | 822 | 822 | 813 | 818 | 16,929 |
1989/08/18 | 803 | 820 | 803 | 820 | 13,941 |
1989/08/17 | 803 | 820 | 803 | 820 | 10,954 |
1989/08/16 | 818 | 823 | 803 | 803 | 16,929 |
1989/08/15 | 813 | 813 | 809 | 809 | 1,992 |
1989/08/14 | 813 | 813 | 808 | 808 | 6,971 |
1989/08/11 | 818 | 823 | 818 | 823 | 1,992 |
1989/08/10 | 823 | 823 | 818 | 818 | 28,878 |
1989/08/09 | 823 | 823 | 822 | 823 | 31,866 |
1989/08/08 | 808 | 808 | 808 | 808 | 9,958 |
1989/08/07 | 818 | 818 | 808 | 813 | 7,966 |
1989/08/04 | 808 | 808 | 803 | 807 | 20,912 |
1989/08/03 | 823 | 823 | 808 | 823 | 53,773 |
1989/08/02 | 822 | 823 | 822 | 823 | 10,954 |
1989/08/01 | 808 | 821 | 808 | 821 | 35,849 |
1989/07/31 | 811 | 823 | 811 | 816 | 20,912 |
1989/07/28 | 802 | 818 | 802 | 808 | 33,857 |
1989/07/27 | 803 | 803 | 793 | 798 | 37,841 |
1989/07/26 | 803 | 805 | 803 | 803 | 19,916 |
1989/07/25 | 798 | 803 | 798 | 802 | 33,857 |
1989/07/24 | 803 | 803 | 798 | 798 | 15,933 |
1989/07/21 | 803 | 803 | 793 | 803 | 24,895 |
1989/07/20 | 806 | 807 | 798 | 798 | 30,870 |
1989/07/19 | 808 | 809 | 803 | 803 | 22,904 |
1989/07/18 | 804 | 808 | 804 | 806 | 35,849 |
1989/07/17 | 808 | 809 | 803 | 808 | 17,924 |
1989/07/14 | 808 | 809 | 808 | 809 | 5,975 |
1989/07/13 | 808 | 813 | 808 | 813 | 29,874 |
1989/07/12 | 809 | 813 | 808 | 808 | 19,916 |
1989/07/11 | 808 | 813 | 808 | 813 | 30,870 |
1989/07/10 | 813 | 813 | 808 | 808 | 11,950 |
1989/07/07 | 813 | 813 | 812 | 813 | 6,971 |
1989/07/06 | 813 | 823 | 808 | 823 | 62,736 |
1989/07/05 | 807 | 813 | 807 | 813 | 31,866 |
1989/07/04 | 808 | 808 | 808 | 808 | 996 |
1989/07/03 | 808 | 813 | 808 | 813 | 11,950 |
1989/06/30 | 813 | 813 | 803 | 808 | 17,924 |
1989/06/29 | 818 | 818 | 813 | 813 | 7,966 |
1989/06/28 | 808 | 818 | 808 | 818 | 18,920 |
1989/06/27 | 808 | 823 | 808 | 823 | 50,786 |
1989/06/26 | 813 | 818 | 813 | 818 | 10,954 |
1989/06/23 | 808 | 818 | 808 | 818 | 31,866 |
1989/06/22 | 813 | 818 | 808 | 808 | 17,924 |
1989/06/21 | 808 | 813 | 803 | 813 | 21,908 |
1989/06/20 | 806 | 813 | 803 | 813 | 32,862 |
1989/06/19 | 813 | 813 | 803 | 803 | 18,920 |
1989/06/16 | 813 | 823 | 803 | 803 | 141,404 |
1989/06/15 | 803 | 813 | 803 | 803 | 33,857 |
1989/06/14 | 803 | 813 | 803 | 813 | 75,681 |
1989/06/13 | 801 | 813 | 801 | 813 | 26,887 |
1989/06/12 | 800 | 803 | 800 | 803 | 18,920 |
1989/06/09 | 798 | 803 | 798 | 800 | 11,950 |
1989/06/08 | 799 | 803 | 798 | 803 | 17,924 |
1989/06/07 | 798 | 803 | 795 | 795 | 41,824 |
1989/06/06 | 802 | 803 | 794 | 798 | 30,870 |
1989/06/05 | 798 | 803 | 798 | 803 | 24,895 |
1989/06/02 | 803 | 803 | 793 | 803 | 20,912 |
1989/06/01 | 803 | 803 | 803 | 803 | 3,983 |
1989/05/31 | 795 | 803 | 793 | 793 | 34,853 |
1989/05/30 | 802 | 802 | 793 | 795 | 15,933 |
1989/05/29 | 793 | 803 | 793 | 803 | 17,924 |
1989/05/26 | 795 | 803 | 793 | 793 | 19,916 |
1989/05/25 | 802 | 803 | 793 | 794 | 21,908 |
1989/05/24 | 788 | 803 | 788 | 803 | 73,690 |
1989/05/23 | 788 | 788 | 788 | 788 | 18,920 |
1989/05/22 | 803 | 803 | 788 | 788 | 43,815 |
1989/05/19 | 804 | 804 | 798 | 803 | 17,924 |
1989/05/18 | 793 | 803 | 793 | 798 | 31,866 |
1989/05/17 | 805 | 805 | 794 | 794 | 6,971 |
1989/05/16 | 794 | 803 | 793 | 803 | 5,975 |
1989/05/15 | 803 | 813 | 793 | 793 | 10,954 |
1989/05/12 | 809 | 814 | 805 | 805 | 17,924 |
1989/05/11 | 823 | 823 | 818 | 818 | 51,782 |
1989/05/10 | 808 | 823 | 803 | 823 | 33,857 |
1989/05/09 | 803 | 808 | 798 | 808 | 57,757 |
1989/05/08 | 792 | 793 | 778 | 793 | 45,807 |
1989/05/02 | 793 | 798 | 788 | 793 | 47,799 |
1989/05/01 | 791 | 791 | 788 | 788 | 11,950 |
1989/04/28 | 773 | 783 | 771 | 771 | 40,828 |
1989/04/27 | 773 | 773 | 768 | 773 | 17,924 |
1989/04/26 | 773 | 793 | 773 | 778 | 22,904 |
1989/04/25 | 788 | 788 | 778 | 778 | 4,979 |
1989/04/24 | 768 | 798 | 768 | 798 | 19,916 |
1989/04/21 | 764 | 778 | 764 | 778 | 28,878 |
1989/04/20 | 773 | 778 | 763 | 763 | 44,811 |
1989/04/19 | 773 | 778 | 773 | 778 | 9,958 |
1989/04/18 | 773 | 773 | 768 | 773 | 57,757 |
1989/04/17 | 773 | 778 | 768 | 778 | 58,752 |
1989/04/14 | 770 | 771 | 770 | 771 | 6,971 |
1989/04/13 | 773 | 773 | 768 | 768 | 10,954 |
1989/04/12 | 773 | 773 | 773 | 773 | 7,966 |
1989/04/11 | 770 | 773 | 763 | 773 | 13,941 |
1989/04/10 | 773 | 773 | 768 | 768 | 15,933 |
1989/04/07 | 768 | 773 | 768 | 773 | 3,983 |
1989/04/06 | 778 | 778 | 777 | 777 | 11,950 |
1989/04/05 | 763 | 763 | 763 | 763 | 4,979 |
1989/04/04 | 763 | 773 | 760 | 760 | 19,916 |
1989/04/03 | 763 | 763 | 758 | 758 | 23,899 |
1989/03/31 | 753 | 773 | 753 | 773 | 3,983 |
1989/03/30 | 763 | 763 | 761 | 763 | 14,937 |
1989/03/29 | 762 | 765 | 762 | 765 | 10,954 |
1989/03/28 | 743 | 763 | 732 | 732 | 22,904 |
1989/03/28 | 1 -> 1.05 分割 | ||||
1989/03/27 | 803 | 803 | 783 | 783 | 13,941 |
1989/03/24 | 818 | 818 | 803 | 813 | 8,962 |
1989/03/23 | 818 | 823 | 808 | 818 | 7,966 |
1989/03/22 | 818 | 823 | 811 | 811 | 23,899 |
1989/03/20 | 822 | 822 | 808 | 818 | 15,933 |
1989/03/17 | 813 | 823 | 813 | 823 | 15,933 |
1989/03/16 | 811 | 823 | 811 | 823 | 4,979 |
1989/03/15 | 813 | 813 | 809 | 813 | 11,950 |
1989/03/14 | 817 | 817 | 808 | 808 | 13,941 |
1989/03/10 | 821 | 830 | 813 | 823 | 5,975 |
1989/03/09 | 831 | 831 | 831 | 831 | 996 |
1989/03/08 | 828 | 828 | 828 | 828 | 1,992 |
1989/03/07 | 813 | 813 | 805 | 805 | 2,987 |
1989/03/06 | 832 | 832 | 832 | 832 | 2,987 |
1989/03/02 | 814 | 834 | 814 | 834 | 1,992 |
1989/03/01 | 834 | 834 | 806 | 806 | 9,958 |
1989/02/28 | 803 | 813 | 803 | 803 | 19,916 |
1989/02/27 | 803 | 803 | 803 | 803 | 4,979 |
1989/02/23 | 843 | 843 | 834 | 834 | 11,950 |
1989/02/22 | 823 | 844 | 823 | 843 | 17,924 |
1989/02/21 | 823 | 823 | 818 | 823 | 28,878 |
1989/02/20 | 804 | 823 | 803 | 803 | 19,916 |
1989/02/17 | 806 | 807 | 804 | 804 | 25,891 |
1989/02/16 | 806 | 808 | 804 | 808 | 17,924 |
1989/02/15 | 804 | 807 | 804 | 807 | 10,954 |
1989/02/14 | 823 | 823 | 804 | 806 | 10,954 |
1989/02/13 | 815 | 815 | 808 | 813 | 18,920 |
1989/02/10 | 814 | 815 | 814 | 815 | 3,983 |
1989/02/09 | 853 | 854 | 823 | 824 | 8,962 |
1989/02/08 | 823 | 854 | 809 | 854 | 36,845 |
1989/02/07 | 809 | 818 | 804 | 818 | 53,773 |
1989/02/06 | 828 | 828 | 808 | 808 | 11,950 |
1989/02/03 | 832 | 834 | 828 | 828 | 15,933 |
1989/02/02 | 830 | 834 | 814 | 834 | 17,924 |
1989/02/01 | 828 | 839 | 823 | 823 | 13,941 |
1989/01/31 | 844 | 849 | 839 | 844 | 21,908 |
1989/01/30 | 849 | 849 | 843 | 849 | 22,904 |
1989/01/28 | 874 | 874 | 859 | 859 | 53,773 |
1989/01/27 | 872 | 874 | 859 | 874 | 36,845 |
1989/01/26 | 854 | 872 | 849 | 872 | 98,585 |
1989/01/25 | 854 | 874 | 845 | 854 | 180,241 |
1989/01/24 | 844 | 864 | 844 | 854 | 141,404 |
1989/01/23 | 812 | 834 | 808 | 834 | 127,463 |
1989/01/20 | 795 | 802 | 792 | 802 | 37,841 |
1989/01/19 | 802 | 803 | 795 | 795 | 59,748 |
1989/01/18 | 782 | 803 | 778 | 803 | 56,761 |
1989/01/17 | 773 | 783 | 753 | 773 | 70,702 |
1989/01/13 | 769 | 773 | 763 | 772 | 9,958 |
1989/01/12 | 763 | 769 | 763 | 769 | 17,924 |
1989/01/11 | 768 | 772 | 767 | 772 | 22,904 |
1989/01/10 | 758 | 768 | 758 | 767 | 32,862 |
1989/01/09 | 768 | 768 | 744 | 756 | 26,887 |
1989/01/06 | 748 | 754 | 748 | 748 | 20,912 |
1989/01/05 | 767 | 773 | 743 | 743 | 27,883 |
1989/01/04 | 773 | 773 | 767 | 767 | 15,933 |