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 |
---|---|---|---|---|---|
1983/12/26 | 261 | 261 | 261 | 261 | 6,971 |
1983/12/23 | 261 | 261 | 261 | 261 | 8,962 |
1983/12/22 | 261 | 261 | 261 | 261 | 9,958 |
1983/12/21 | 261 | 261 | 261 | 261 | 6,971 |
1983/12/17 | 261 | 261 | 261 | 261 | 31,866 |
1983/12/16 | 261 | 261 | 261 | 261 | 8,962 |
1983/12/14 | 261 | 261 | 261 | 261 | 27,883 |
1983/12/13 | 261 | 261 | 261 | 261 | 40,828 |
1983/12/12 | 261 | 261 | 261 | 261 | 7,966 |
1983/12/09 | 261 | 261 | 261 | 261 | 27,883 |
1983/12/08 | 261 | 261 | 261 | 261 | 24,895 |
1983/12/06 | 261 | 261 | 261 | 261 | 12,945 |
1983/12/05 | 261 | 261 | 261 | 261 | 996 |
1983/12/02 | 261 | 261 | 261 | 261 | 5,975 |
1983/12/01 | 261 | 261 | 261 | 261 | 12,945 |
1983/11/30 | 261 | 261 | 261 | 261 | 3,983 |
1983/11/29 | 260 | 261 | 260 | 261 | 5,975 |
1983/11/28 | 260 | 260 | 260 | 260 | 23,899 |
1983/11/26 | 260 | 260 | 260 | 260 | 10,954 |
1983/11/25 | 260 | 260 | 260 | 260 | 996 |
1983/11/24 | 260 | 260 | 260 | 260 | 9,958 |
1983/11/22 | 260 | 260 | 260 | 260 | 34,853 |
1983/11/21 | 260 | 260 | 260 | 260 | 9,958 |
1983/11/18 | 260 | 260 | 260 | 260 | 28,878 |
1983/11/17 | 260 | 260 | 260 | 260 | 11,950 |
1983/11/16 | 260 | 260 | 260 | 260 | 14,937 |
1983/11/15 | 260 | 260 | 260 | 260 | 44,811 |
1983/11/14 | 260 | 260 | 260 | 260 | 1,992 |
1983/11/10 | 260 | 260 | 260 | 260 | 1,992 |
1983/11/09 | 260 | 260 | 260 | 260 | 9,958 |
1983/11/07 | 260 | 260 | 260 | 260 | 9,958 |
1983/11/04 | 260 | 260 | 260 | 260 | 4,979 |
1983/11/02 | 260 | 260 | 260 | 260 | 14,937 |
1983/11/01 | 260 | 260 | 260 | 260 | 5,975 |
1983/10/31 | 260 | 260 | 260 | 260 | 25,891 |
1983/10/27 | 260 | 260 | 260 | 260 | 39,832 |
1983/10/25 | 260 | 260 | 260 | 260 | 24,895 |
1983/10/24 | 260 | 260 | 260 | 260 | 18,920 |
1983/10/21 | 260 | 260 | 260 | 260 | 4,979 |
1983/10/20 | 260 | 260 | 260 | 260 | 996 |
1983/10/19 | 260 | 260 | 260 | 260 | 51,782 |
1983/10/18 | 260 | 260 | 260 | 260 | 29,874 |
1983/10/17 | 260 | 260 | 260 | 260 | 11,950 |
1983/10/15 | 260 | 260 | 260 | 260 | 4,979 |
1983/10/14 | 260 | 260 | 260 | 260 | 34,853 |
1983/10/13 | 260 | 260 | 260 | 260 | 4,979 |
1983/10/11 | 260 | 260 | 260 | 260 | 24,895 |
1983/10/07 | 260 | 260 | 260 | 260 | 36,845 |
1983/10/06 | 260 | 260 | 260 | 260 | 2,987 |
1983/10/05 | 260 | 260 | 260 | 260 | 38,836 |
1983/10/04 | 260 | 260 | 260 | 260 | 36,845 |
1983/10/01 | 260 | 260 | 260 | 260 | 8,962 |
1983/09/28 | 260 | 260 | 260 | 260 | 9,958 |
1983/09/26 | 260 | 260 | 260 | 260 | 2,987 |
1983/09/22 | 260 | 260 | 260 | 260 | 11,950 |
1983/09/21 | 260 | 260 | 260 | 260 | 1,992 |
1983/09/19 | 260 | 260 | 260 | 260 | 119,497 |
1983/09/17 | 260 | 260 | 260 | 260 | 20,912 |
1983/09/16 | 260 | 260 | 260 | 260 | 55,765 |
1983/09/08 | 260 | 260 | 260 | 260 | 26,887 |
1983/09/07 | 260 | 260 | 260 | 260 | 26,887 |
1983/09/06 | 260 | 260 | 260 | 260 | 1,992 |
1983/09/03 | 260 | 260 | 260 | 260 | 4,979 |
1983/09/02 | 260 | 260 | 260 | 260 | 16,929 |
1983/09/01 | 260 | 260 | 260 | 260 | 4,979 |
1983/08/31 | 260 | 260 | 260 | 260 | 16,929 |
1983/08/29 | 260 | 260 | 260 | 260 | 6,971 |
1983/08/24 | 260 | 260 | 260 | 260 | 2,987 |
1983/08/23 | 260 | 260 | 260 | 260 | 3,983 |
1983/08/22 | 260 | 260 | 260 | 260 | 37,841 |
1983/08/19 | 260 | 260 | 260 | 260 | 9,958 |
1983/08/18 | 260 | 260 | 260 | 260 | 28,878 |
1983/08/17 | 260 | 260 | 260 | 260 | 996 |
1983/08/16 | 260 | 260 | 260 | 260 | 11,950 |
1983/08/15 | 260 | 260 | 260 | 260 | 1,992 |
1983/08/10 | 260 | 260 | 260 | 260 | 13,941 |
1983/08/09 | 260 | 260 | 260 | 260 | 22,904 |
1983/08/08 | 260 | 260 | 260 | 260 | 996 |
1983/08/05 | 260 | 260 | 260 | 260 | 4,979 |
1983/08/04 | 260 | 260 | 260 | 260 | 13,941 |
1983/08/03 | 260 | 260 | 260 | 260 | 2,987 |
1983/08/02 | 260 | 261 | 260 | 260 | 8,962 |
1983/08/01 | 260 | 260 | 260 | 260 | 10,954 |
1983/07/29 | 260 | 260 | 260 | 260 | 3,983 |
1983/07/28 | 260 | 260 | 260 | 260 | 11,950 |
1983/07/27 | 260 | 260 | 260 | 260 | 20,912 |
1983/07/26 | 260 | 260 | 260 | 260 | 31,866 |
1983/07/23 | 260 | 260 | 260 | 260 | 996 |
1983/07/21 | 260 | 260 | 260 | 260 | 6,971 |
1983/07/20 | 260 | 260 | 260 | 260 | 53,773 |
1983/07/19 | 260 | 260 | 260 | 260 | 11,950 |
1983/07/18 | 260 | 260 | 260 | 260 | 13,941 |
1983/07/15 | 260 | 260 | 260 | 260 | 1,992 |
1983/07/14 | 260 | 260 | 260 | 260 | 18,920 |
1983/07/13 | 260 | 260 | 260 | 260 | 16,929 |
1983/07/12 | 260 | 260 | 260 | 260 | 10,954 |
1983/07/11 | 260 | 260 | 260 | 260 | 130,450 |
1983/07/08 | 260 | 260 | 260 | 260 | 4,979 |
1983/07/07 | 260 | 260 | 260 | 260 | 6,971 |
1983/07/06 | 260 | 260 | 260 | 260 | 52,778 |
1983/07/01 | 260 | 260 | 260 | 260 | 42,820 |
1983/06/30 | 260 | 260 | 260 | 260 | 18,920 |
1983/06/29 | 260 | 260 | 260 | 260 | 996 |
1983/06/28 | 260 | 260 | 260 | 260 | 23,899 |
1983/06/27 | 260 | 260 | 260 | 260 | 4,979 |
1983/06/25 | 259 | 259 | 259 | 259 | 996 |
1983/06/24 | 259 | 261 | 259 | 261 | 9,958 |
1983/06/23 | 259 | 259 | 259 | 259 | 26,887 |
1983/06/22 | 259 | 259 | 259 | 259 | 20,912 |
1983/06/21 | 259 | 259 | 259 | 259 | 22,904 |
1983/06/20 | 259 | 259 | 259 | 259 | 85,639 |
1983/06/17 | 259 | 259 | 259 | 259 | 29,874 |
1983/06/15 | 259 | 259 | 259 | 259 | 996 |
1983/06/13 | 259 | 259 | 259 | 259 | 5,975 |
1983/06/10 | 259 | 259 | 259 | 259 | 8,962 |
1983/06/09 | 259 | 259 | 259 | 259 | 19,916 |
1983/06/07 | 259 | 259 | 259 | 259 | 1,992 |
1983/06/04 | 259 | 259 | 259 | 259 | 996 |
1983/06/02 | 259 | 259 | 259 | 259 | 20,912 |
1983/06/01 | 259 | 259 | 259 | 259 | 5,975 |
1983/05/31 | 259 | 259 | 259 | 259 | 13,941 |
1983/05/30 | 259 | 259 | 259 | 259 | 996 |
1983/05/28 | 259 | 259 | 259 | 259 | 40,828 |
1983/05/27 | 259 | 259 | 259 | 259 | 3,983 |
1983/05/26 | 259 | 259 | 259 | 259 | 1,992 |
1983/05/25 | 259 | 259 | 259 | 259 | 201,153 |
1983/05/24 | 259 | 259 | 259 | 259 | 1,992 |
1983/05/23 | 259 | 259 | 259 | 259 | 15,933 |
1983/05/20 | 259 | 259 | 259 | 259 | 20,912 |
1983/05/19 | 259 | 259 | 259 | 259 | 10,954 |
1983/05/18 | 259 | 259 | 259 | 259 | 48,794 |
1983/05/17 | 259 | 259 | 259 | 259 | 9,958 |
1983/05/16 | 259 | 259 | 259 | 259 | 7,966 |
1983/05/14 | 259 | 259 | 259 | 259 | 5,975 |
1983/05/13 | 259 | 259 | 259 | 259 | 5,975 |
1983/05/12 | 259 | 259 | 259 | 259 | 19,916 |
1983/05/11 | 259 | 259 | 259 | 259 | 2,987 |
1983/05/10 | 259 | 259 | 259 | 259 | 11,950 |
1983/05/06 | 259 | 259 | 259 | 259 | 75,681 |
1983/05/04 | 259 | 259 | 259 | 259 | 15,933 |
1983/05/02 | 259 | 259 | 259 | 259 | 996 |
1983/04/30 | 259 | 259 | 259 | 259 | 996 |
1983/04/28 | 259 | 259 | 259 | 259 | 32,862 |
1983/04/27 | 259 | 259 | 259 | 259 | 126,467 |
1983/04/26 | 259 | 259 | 259 | 259 | 110,534 |
1983/04/25 | 259 | 259 | 259 | 259 | 31,866 |
1983/04/23 | 259 | 259 | 259 | 259 | 10,954 |
1983/04/22 | 259 | 259 | 259 | 259 | 2,987 |
1983/04/21 | 259 | 259 | 259 | 259 | 62,736 |
1983/04/19 | 259 | 259 | 259 | 259 | 28,878 |
1983/04/18 | 259 | 259 | 259 | 259 | 59,748 |
1983/04/15 | 259 | 259 | 259 | 259 | 6,971 |
1983/04/14 | 259 | 259 | 259 | 259 | 4,979 |
1983/04/13 | 259 | 259 | 259 | 259 | 105,555 |
1983/04/12 | 258 | 259 | 258 | 259 | 17,924 |
1983/04/11 | 259 | 259 | 259 | 259 | 5,975 |
1983/04/09 | 259 | 259 | 259 | 259 | 996 |
1983/04/07 | 260 | 260 | 259 | 259 | 401,309 |
1983/04/06 | 259 | 259 | 259 | 259 | 6,971 |
1983/04/05 | 260 | 260 | 259 | 259 | 1,992 |
1983/04/04 | 259 | 259 | 259 | 259 | 26,887 |
1983/04/01 | 259 | 259 | 259 | 259 | 15,933 |
1983/03/30 | 259 | 259 | 259 | 259 | 996 |
1983/03/28 | 259 | 259 | 259 | 259 | 2,987 |
1983/03/26 | 261 | 261 | 261 | 261 | 5,975 |
1983/03/25 | 260 | 261 | 260 | 261 | 14,937 |
1983/03/23 | 260 | 261 | 260 | 260 | 423,217 |
1983/03/22 | 260 | 260 | 260 | 260 | 7,966 |
1983/03/18 | 260 | 260 | 260 | 260 | 199,161 |
1983/03/17 | 260 | 260 | 260 | 260 | 22,904 |
1983/03/16 | 260 | 260 | 260 | 260 | 996 |
1983/03/15 | 260 | 260 | 260 | 260 | 2,987 |
1983/03/14 | 260 | 260 | 260 | 260 | 7,966 |
1983/03/12 | 260 | 260 | 260 | 260 | 996 |
1983/03/11 | 260 | 260 | 260 | 260 | 69,706 |
1983/03/10 | 260 | 260 | 260 | 260 | 5,975 |
1983/03/09 | 260 | 260 | 260 | 260 | 119,497 |
1983/03/08 | 260 | 260 | 260 | 260 | 109,539 |
1983/03/07 | 260 | 260 | 260 | 260 | 25,891 |
1983/03/04 | 260 | 260 | 260 | 260 | 20,912 |
1983/03/03 | 260 | 260 | 260 | 260 | 35,849 |
1983/03/02 | 260 | 260 | 260 | 260 | 25,891 |
1983/03/01 | 259 | 260 | 259 | 260 | 198,165 |
1983/02/28 | 259 | 260 | 259 | 260 | 9,958 |
1983/02/25 | 259 | 260 | 259 | 260 | 43,815 |
1983/02/24 | 259 | 260 | 259 | 259 | 10,954 |
1983/02/23 | 259 | 260 | 259 | 260 | 37,841 |
1983/02/22 | 259 | 259 | 259 | 259 | 69,706 |
1983/02/17 | 260 | 260 | 260 | 260 | 22,904 |
1983/02/16 | 259 | 260 | 259 | 259 | 62,736 |
1983/02/15 | 259 | 260 | 259 | 260 | 39,832 |
1983/02/14 | 259 | 259 | 259 | 259 | 9,958 |
1983/02/07 | 259 | 259 | 259 | 259 | 12,945 |
1983/02/05 | 259 | 259 | 259 | 259 | 15,933 |
1983/02/04 | 259 | 259 | 259 | 259 | 1,992 |
1983/02/03 | 259 | 259 | 259 | 259 | 66,719 |
1983/02/02 | 259 | 259 | 259 | 259 | 32,862 |
1983/02/01 | 259 | 259 | 259 | 259 | 31,866 |
1983/01/31 | 259 | 259 | 259 | 259 | 52,778 |
1983/01/29 | 259 | 259 | 259 | 259 | 18,920 |
1983/01/28 | 259 | 259 | 259 | 259 | 25,891 |
1983/01/27 | 259 | 259 | 259 | 259 | 5,975 |
1983/01/26 | 259 | 259 | 259 | 259 | 7,966 |
1983/01/24 | 259 | 259 | 259 | 259 | 27,883 |
1983/01/21 | 259 | 259 | 259 | 259 | 16,929 |
1983/01/20 | 259 | 259 | 259 | 259 | 96,593 |
1983/01/19 | 259 | 259 | 259 | 259 | 7,966 |
1983/01/18 | 259 | 259 | 259 | 259 | 6,971 |
1983/01/17 | 259 | 259 | 259 | 259 | 9,958 |
1983/01/14 | 259 | 259 | 259 | 259 | 18,920 |
1983/01/13 | 259 | 259 | 259 | 259 | 78,669 |
1983/01/12 | 259 | 259 | 259 | 259 | 3,983 |
1983/01/11 | 259 | 259 | 259 | 259 | 9,958 |
1983/01/10 | 259 | 259 | 259 | 259 | 28,878 |
1983/01/08 | 259 | 259 | 259 | 259 | 60,744 |
1983/01/07 | 259 | 259 | 259 | 259 | 5,975 |
1983/01/06 | 259 | 259 | 259 | 259 | 6,971 |
1983/01/05 | 259 | 259 | 259 | 259 | 12,945 |
1983/01/04 | 258 | 259 | 258 | 259 | 1,992 |