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 |
---|---|---|---|---|---|
2007/12/28 | 630 | 631 | 616 | 616 | 78,000 |
2007/12/27 | 630 | 640 | 630 | 640 | 126,000 |
2007/12/26 | 622 | 644 | 622 | 640 | 134,000 |
2007/12/25 | 625 | 634 | 625 | 632 | 154,000 |
2007/12/21 | 615 | 622 | 609 | 622 | 176,000 |
2007/12/20 | 619 | 622 | 615 | 617 | 103,000 |
2007/12/19 | 623 | 625 | 617 | 618 | 135,000 |
2007/12/18 | 615 | 625 | 613 | 622 | 204,000 |
2007/12/17 | 611 | 620 | 611 | 613 | 85,000 |
2007/12/14 | 613 | 624 | 613 | 619 | 240,000 |
2007/12/13 | 628 | 634 | 622 | 623 | 149,000 |
2007/12/12 | 622 | 638 | 622 | 636 | 204,000 |
2007/12/11 | 644 | 650 | 644 | 647 | 172,000 |
2007/12/10 | 644 | 647 | 642 | 643 | 164,000 |
2007/12/07 | 638 | 649 | 638 | 644 | 137,000 |
2007/12/06 | 650 | 651 | 634 | 639 | 197,000 |
2007/12/05 | 631 | 654 | 631 | 651 | 164,000 |
2007/12/04 | 645 | 646 | 638 | 640 | 109,000 |
2007/12/03 | 643 | 643 | 632 | 643 | 159,000 |
2007/11/30 | 628 | 645 | 611 | 643 | 405,000 |
2007/11/29 | 613 | 628 | 613 | 627 | 152,000 |
2007/11/28 | 608 | 614 | 601 | 613 | 102,000 |
2007/11/27 | 590 | 615 | 588 | 613 | 287,000 |
2007/11/26 | 589 | 600 | 585 | 597 | 175,000 |
2007/11/22 | 585 | 601 | 585 | 588 | 127,000 |
2007/11/21 | 600 | 600 | 588 | 594 | 180,000 |
2007/11/20 | 585 | 595 | 578 | 593 | 321,000 |
2007/11/19 | 580 | 587 | 580 | 582 | 152,000 |
2007/11/16 | 585 | 589 | 573 | 587 | 256,000 |
2007/11/15 | 603 | 605 | 600 | 605 | 124,000 |
2007/11/14 | 582 | 599 | 580 | 599 | 164,000 |
2007/11/13 | 582 | 588 | 575 | 580 | 256,000 |
2007/11/12 | 581 | 585 | 569 | 572 | 259,000 |
2007/11/09 | 584 | 590 | 582 | 583 | 182,000 |
2007/11/08 | 595 | 597 | 579 | 583 | 162,000 |
2007/11/07 | 615 | 615 | 605 | 605 | 85,000 |
2007/11/06 | 602 | 617 | 602 | 615 | 218,000 |
2007/11/05 | 618 | 619 | 608 | 612 | 148,000 |
2007/11/02 | 623 | 625 | 618 | 618 | 141,000 |
2007/11/01 | 626 | 634 | 625 | 633 | 114,000 |
2007/10/31 | 604 | 626 | 603 | 625 | 140,000 |
2007/10/30 | 612 | 612 | 600 | 610 | 271,000 |
2007/10/29 | 595 | 618 | 595 | 615 | 256,000 |
2007/10/26 | 597 | 604 | 595 | 601 | 148,000 |
2007/10/25 | 588 | 595 | 585 | 592 | 135,000 |
2007/10/24 | 601 | 608 | 593 | 597 | 128,000 |
2007/10/23 | 600 | 604 | 594 | 601 | 80,000 |
2007/10/22 | 588 | 597 | 585 | 591 | 111,000 |
2007/10/19 | 607 | 607 | 595 | 598 | 139,000 |
2007/10/18 | 613 | 617 | 596 | 609 | 268,000 |
2007/10/17 | 610 | 613 | 601 | 608 | 111,000 |
2007/10/16 | 623 | 624 | 609 | 609 | 104,000 |
2007/10/15 | 618 | 627 | 618 | 625 | 94,000 |
2007/10/12 | 627 | 637 | 618 | 618 | 110,000 |
2007/10/11 | 628 | 633 | 618 | 631 | 198,000 |
2007/10/10 | 634 | 636 | 627 | 627 | 158,000 |
2007/10/09 | 633 | 639 | 629 | 629 | 89,000 |
2007/10/05 | 634 | 640 | 630 | 633 | 211,000 |
2007/10/04 | 625 | 637 | 625 | 633 | 141,000 |
2007/10/03 | 622 | 635 | 621 | 635 | 161,000 |
2007/10/02 | 629 | 635 | 627 | 632 | 269,000 |
2007/10/01 | 624 | 626 | 611 | 626 | 170,000 |
2007/09/28 | 620 | 624 | 619 | 624 | 75,000 |
2007/09/27 | 613 | 628 | 611 | 626 | 159,000 |
2007/09/26 | 604 | 610 | 595 | 609 | 117,000 |
2007/09/25 | 593 | 601 | 587 | 595 | 102,000 |
2007/09/21 | 584 | 586 | 573 | 586 | 128,000 |
2007/09/20 | 599 | 601 | 586 | 591 | 180,000 |
2007/09/19 | 600 | 604 | 592 | 594 | 159,000 |
2007/09/18 | 581 | 584 | 567 | 570 | 262,000 |
2007/09/14 | 580 | 588 | 576 | 581 | 513,000 |
2007/09/13 | 573 | 589 | 573 | 579 | 271,000 |
2007/09/12 | 588 | 598 | 583 | 583 | 101,000 |
2007/09/11 | 572 | 594 | 572 | 586 | 151,000 |
2007/09/10 | 577 | 590 | 575 | 580 | 232,000 |
2007/09/07 | 571 | 586 | 570 | 579 | 187,000 |
2007/09/06 | 580 | 582 | 569 | 581 | 197,000 |
2007/09/05 | 602 | 602 | 584 | 586 | 124,000 |
2007/09/04 | 602 | 608 | 602 | 606 | 101,000 |
2007/09/03 | 607 | 611 | 600 | 605 | 125,000 |
2007/08/31 | 591 | 606 | 586 | 606 | 190,000 |
2007/08/30 | 583 | 586 | 580 | 586 | 86,000 |
2007/08/29 | 575 | 581 | 569 | 578 | 117,000 |
2007/08/28 | 575 | 588 | 570 | 585 | 98,000 |
2007/08/27 | 578 | 583 | 570 | 575 | 116,000 |
2007/08/24 | 560 | 571 | 560 | 569 | 96,000 |
2007/08/23 | 556 | 576 | 556 | 569 | 97,000 |
2007/08/22 | 559 | 561 | 554 | 557 | 112,000 |
2007/08/21 | 555 | 559 | 552 | 558 | 205,000 |
2007/08/20 | 563 | 563 | 551 | 552 | 199,000 |
2007/08/17 | 572 | 573 | 542 | 543 | 227,000 |
2007/08/16 | 573 | 575 | 553 | 572 | 257,000 |
2007/08/15 | 592 | 593 | 583 | 583 | 248,000 |
2007/08/14 | 593 | 595 | 586 | 592 | 130,000 |
2007/08/13 | 600 | 605 | 592 | 594 | 176,000 |
2007/08/10 | 613 | 614 | 604 | 607 | 129,000 |
2007/08/09 | 613 | 625 | 611 | 620 | 258,000 |
2007/08/08 | 599 | 609 | 598 | 609 | 148,000 |
2007/08/07 | 607 | 607 | 603 | 604 | 72,000 |
2007/08/06 | 600 | 608 | 597 | 608 | 111,000 |
2007/08/03 | 606 | 610 | 595 | 603 | 226,000 |
2007/08/02 | 617 | 617 | 598 | 608 | 257,000 |
2007/08/01 | 614 | 614 | 608 | 610 | 168,000 |
2007/07/31 | 612 | 617 | 610 | 616 | 123,000 |
2007/07/30 | 609 | 613 | 608 | 612 | 137,000 |
2007/07/27 | 610 | 613 | 602 | 607 | 253,000 |
2007/07/26 | 619 | 622 | 613 | 614 | 114,000 |
2007/07/25 | 621 | 623 | 618 | 621 | 112,000 |
2007/07/24 | 615 | 626 | 615 | 625 | 143,000 |
2007/07/23 | 626 | 626 | 614 | 619 | 160,000 |
2007/07/20 | 630 | 639 | 626 | 631 | 142,000 |
2007/07/19 | 623 | 640 | 623 | 629 | 199,000 |
2007/07/18 | 620 | 623 | 617 | 620 | 214,000 |
2007/07/17 | 621 | 623 | 617 | 620 | 110,000 |
2007/07/13 | 619 | 626 | 615 | 620 | 219,000 |
2007/07/12 | 613 | 618 | 613 | 617 | 64,000 |
2007/07/11 | 620 | 621 | 613 | 614 | 124,000 |
2007/07/10 | 621 | 624 | 616 | 622 | 106,000 |
2007/07/09 | 612 | 625 | 612 | 621 | 120,000 |
2007/07/06 | 616 | 620 | 615 | 617 | 101,000 |
2007/07/05 | 619 | 626 | 619 | 621 | 92,000 |
2007/07/04 | 622 | 622 | 617 | 618 | 74,000 |
2007/07/03 | 621 | 623 | 620 | 623 | 125,000 |
2007/07/02 | 625 | 630 | 622 | 624 | 149,000 |
2007/06/29 | 623 | 630 | 623 | 623 | 147,000 |
2007/06/28 | 623 | 633 | 622 | 627 | 162,000 |
2007/06/27 | 623 | 628 | 618 | 620 | 162,000 |
2007/06/26 | 621 | 633 | 619 | 627 | 164,000 |
2007/06/25 | 624 | 625 | 617 | 617 | 118,000 |
2007/06/22 | 633 | 633 | 620 | 623 | 132,000 |
2007/06/21 | 636 | 636 | 629 | 634 | 86,000 |
2007/06/20 | 635 | 638 | 630 | 633 | 99,000 |
2007/06/19 | 649 | 650 | 632 | 636 | 207,000 |
2007/06/18 | 641 | 644 | 641 | 644 | 139,000 |
2007/06/15 | 635 | 640 | 633 | 640 | 146,000 |
2007/06/14 | 629 | 637 | 629 | 637 | 133,000 |
2007/06/13 | 629 | 631 | 625 | 627 | 89,000 |
2007/06/12 | 634 | 638 | 632 | 635 | 145,000 |
2007/06/11 | 629 | 638 | 629 | 634 | 96,000 |
2007/06/08 | 627 | 627 | 612 | 624 | 336,000 |
2007/06/07 | 622 | 628 | 622 | 626 | 116,000 |
2007/06/06 | 626 | 629 | 621 | 624 | 134,000 |
2007/06/05 | 623 | 631 | 623 | 629 | 103,000 |
2007/06/04 | 642 | 646 | 631 | 632 | 182,000 |
2007/06/01 | 636 | 640 | 633 | 633 | 127,000 |
2007/05/31 | 626 | 632 | 626 | 632 | 93,000 |
2007/05/30 | 623 | 627 | 621 | 626 | 83,000 |
2007/05/29 | 611 | 625 | 611 | 622 | 121,000 |
2007/05/28 | 611 | 614 | 610 | 613 | 117,000 |
2007/05/25 | 616 | 616 | 603 | 611 | 182,000 |
2007/05/24 | 611 | 623 | 603 | 621 | 187,000 |
2007/05/23 | 617 | 629 | 615 | 619 | 189,000 |
2007/05/22 | 619 | 622 | 614 | 620 | 154,000 |
2007/05/21 | 614 | 615 | 610 | 615 | 110,000 |
2007/05/18 | 619 | 626 | 601 | 611 | 234,000 |
2007/05/17 | 627 | 633 | 619 | 622 | 146,000 |
2007/05/16 | 624 | 625 | 621 | 621 | 76,000 |
2007/05/15 | 626 | 628 | 618 | 621 | 136,000 |
2007/05/14 | 630 | 638 | 629 | 629 | 113,000 |
2007/05/11 | 634 | 634 | 622 | 629 | 128,000 |
2007/05/10 | 639 | 642 | 637 | 639 | 70,000 |
2007/05/09 | 639 | 644 | 638 | 638 | 43,000 |
2007/05/08 | 647 | 647 | 636 | 639 | 84,000 |
2007/05/07 | 643 | 649 | 640 | 646 | 134,000 |
2007/05/02 | 632 | 636 | 629 | 636 | 159,000 |
2007/05/01 | 639 | 644 | 635 | 639 | 123,000 |
2007/04/27 | 638 | 642 | 634 | 638 | 74,000 |
2007/04/26 | 630 | 639 | 629 | 634 | 118,000 |
2007/04/25 | 639 | 639 | 625 | 630 | 108,000 |
2007/04/24 | 630 | 640 | 621 | 639 | 183,000 |
2007/04/23 | 639 | 642 | 631 | 633 | 69,000 |
2007/04/20 | 627 | 638 | 627 | 638 | 168,000 |
2007/04/19 | 645 | 646 | 630 | 637 | 112,000 |
2007/04/18 | 645 | 651 | 640 | 646 | 173,000 |
2007/04/17 | 640 | 642 | 629 | 635 | 136,000 |
2007/04/16 | 633 | 651 | 632 | 638 | 192,000 |
2007/04/13 | 637 | 641 | 627 | 629 | 169,000 |
2007/04/12 | 637 | 637 | 628 | 631 | 120,000 |
2007/04/11 | 639 | 640 | 629 | 634 | 103,000 |
2007/04/10 | 644 | 645 | 635 | 638 | 163,000 |
2007/04/09 | 634 | 650 | 632 | 644 | 164,000 |
2007/04/06 | 630 | 639 | 630 | 633 | 92,000 |
2007/04/05 | 634 | 640 | 630 | 633 | 107,000 |
2007/04/04 | 628 | 639 | 628 | 636 | 119,000 |
2007/04/03 | 621 | 627 | 621 | 626 | 141,000 |
2007/04/02 | 629 | 635 | 623 | 624 | 170,000 |
2007/03/30 | 623 | 636 | 623 | 629 | 70,000 |
2007/03/29 | 623 | 626 | 614 | 621 | 90,000 |
2007/03/28 | 627 | 638 | 620 | 624 | 189,000 |
2007/03/27 | 623 | 629 | 617 | 620 | 104,000 |
2007/03/26 | 627 | 630 | 621 | 629 | 93,000 |
2007/03/23 | 625 | 628 | 618 | 628 | 125,000 |
2007/03/22 | 620 | 625 | 620 | 620 | 101,000 |
2007/03/20 | 623 | 624 | 613 | 617 | 142,000 |
2007/03/19 | 606 | 614 | 598 | 613 | 158,000 |
2007/03/16 | 615 | 618 | 606 | 606 | 194,000 |
2007/03/15 | 615 | 620 | 611 | 614 | 109,000 |
2007/03/14 | 620 | 622 | 613 | 613 | 188,000 |
2007/03/13 | 638 | 639 | 627 | 627 | 143,000 |
2007/03/12 | 637 | 637 | 631 | 635 | 70,000 |
2007/03/09 | 613 | 644 | 613 | 632 | 307,000 |
2007/03/08 | 616 | 625 | 614 | 623 | 61,000 |
2007/03/07 | 624 | 634 | 615 | 615 | 156,000 |
2007/03/06 | 612 | 623 | 612 | 623 | 144,000 |
2007/03/05 | 615 | 625 | 615 | 621 | 151,000 |
2007/03/02 | 639 | 643 | 627 | 628 | 176,000 |
2007/03/01 | 643 | 647 | 633 | 638 | 285,000 |
2007/02/28 | 653 | 653 | 644 | 645 | 231,000 |
2007/02/27 | 668 | 671 | 658 | 663 | 117,000 |
2007/02/26 | 673 | 673 | 660 | 663 | 88,000 |
2007/02/23 | 669 | 675 | 667 | 674 | 157,000 |
2007/02/22 | 674 | 688 | 660 | 662 | 377,000 |
2007/02/21 | 653 | 679 | 653 | 674 | 177,000 |
2007/02/20 | 671 | 671 | 657 | 663 | 187,000 |
2007/02/19 | 674 | 676 | 670 | 674 | 155,000 |
2007/02/16 | 669 | 675 | 666 | 674 | 154,000 |
2007/02/15 | 672 | 678 | 665 | 676 | 142,000 |
2007/02/14 | 674 | 679 | 667 | 667 | 175,000 |
2007/02/13 | 669 | 680 | 669 | 673 | 142,000 |
2007/02/09 | 650 | 676 | 650 | 675 | 152,000 |
2007/02/08 | 657 | 668 | 646 | 656 | 197,000 |
2007/02/07 | 664 | 664 | 654 | 656 | 130,000 |
2007/02/06 | 648 | 656 | 648 | 656 | 74,000 |
2007/02/05 | 670 | 670 | 647 | 647 | 179,000 |
2007/02/02 | 669 | 680 | 663 | 663 | 209,000 |
2007/02/01 | 647 | 666 | 645 | 666 | 173,000 |
2007/01/31 | 651 | 651 | 638 | 646 | 164,000 |
2007/01/30 | 644 | 653 | 640 | 644 | 111,000 |
2007/01/29 | 646 | 656 | 642 | 647 | 122,000 |
2007/01/26 | 652 | 652 | 641 | 646 | 105,000 |
2007/01/25 | 664 | 664 | 650 | 652 | 108,000 |
2007/01/24 | 670 | 674 | 661 | 663 | 147,000 |
2007/01/23 | 664 | 674 | 661 | 669 | 173,000 |
2007/01/22 | 650 | 667 | 650 | 664 | 162,000 |
2007/01/19 | 642 | 649 | 639 | 647 | 141,000 |
2007/01/18 | 628 | 643 | 628 | 639 | 229,000 |
2007/01/17 | 635 | 635 | 621 | 631 | 171,000 |
2007/01/16 | 635 | 640 | 632 | 640 | 93,000 |
2007/01/15 | 627 | 642 | 619 | 637 | 180,000 |
2007/01/12 | 615 | 627 | 614 | 624 | 170,000 |
2007/01/11 | 614 | 615 | 608 | 611 | 124,000 |
2007/01/10 | 624 | 624 | 609 | 611 | 134,000 |
2007/01/09 | 613 | 625 | 613 | 622 | 68,000 |
2007/01/05 | 627 | 629 | 618 | 618 | 107,000 |
2007/01/04 | 620 | 626 | 620 | 626 | 59,000 |