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 |
---|---|---|---|---|---|
1985/12/28 | 455 | 455 | 455 | 455 | 2,987 |
1985/12/26 | 460 | 460 | 460 | 460 | 10,954 |
1985/12/24 | 460 | 460 | 460 | 460 | 9,958 |
1985/12/23 | 460 | 460 | 460 | 460 | 9,958 |
1985/12/21 | 460 | 460 | 460 | 460 | 9,958 |
1985/12/20 | 460 | 460 | 460 | 460 | 11,950 |
1985/12/18 | 462 | 462 | 462 | 462 | 10,954 |
1985/12/17 | 462 | 462 | 462 | 462 | 49,790 |
1985/12/16 | 462 | 462 | 462 | 462 | 49,790 |
1985/12/12 | 462 | 462 | 462 | 462 | 11,950 |
1985/12/11 | 462 | 462 | 462 | 462 | 11,950 |
1985/12/10 | 462 | 462 | 462 | 462 | 41,824 |
1985/12/06 | 457 | 457 | 457 | 457 | 52,778 |
1985/12/05 | 457 | 462 | 457 | 462 | 1,992 |
1985/12/04 | 457 | 457 | 457 | 457 | 14,937 |
1985/11/30 | 457 | 457 | 457 | 457 | 49,790 |
1985/11/29 | 457 | 457 | 457 | 457 | 13,941 |
1985/11/28 | 457 | 457 | 457 | 457 | 996 |
1985/11/27 | 457 | 457 | 457 | 457 | 19,916 |
1985/11/26 | 457 | 457 | 457 | 457 | 14,937 |
1985/11/20 | 467 | 467 | 467 | 467 | 4,979 |
1985/11/19 | 467 | 467 | 467 | 467 | 16,929 |
1985/11/18 | 467 | 467 | 467 | 467 | 31,866 |
1985/11/16 | 467 | 467 | 467 | 467 | 27,883 |
1985/11/15 | 467 | 467 | 467 | 467 | 18,920 |
1985/11/11 | 472 | 472 | 472 | 472 | 49,790 |
1985/11/08 | 472 | 472 | 472 | 472 | 6,971 |
1985/11/07 | 472 | 472 | 472 | 472 | 42,820 |
1985/11/02 | 477 | 477 | 477 | 477 | 61,740 |
1985/11/01 | 477 | 477 | 477 | 477 | 6,971 |
1985/10/31 | 477 | 477 | 477 | 477 | 11,950 |
1985/10/30 | 477 | 477 | 477 | 477 | 77,673 |
1985/10/29 | 477 | 477 | 477 | 477 | 2,987 |
1985/10/28 | 477 | 477 | 477 | 477 | 82,652 |
1985/10/26 | 477 | 477 | 477 | 477 | 13,941 |
1985/10/25 | 477 | 477 | 477 | 477 | 9,958 |
1985/10/24 | 477 | 477 | 477 | 477 | 52,778 |
1985/10/23 | 477 | 477 | 477 | 477 | 36,845 |
1985/10/22 | 477 | 477 | 477 | 477 | 8,962 |
1985/10/19 | 477 | 477 | 477 | 477 | 6,971 |
1985/10/18 | 478 | 478 | 478 | 478 | 8,962 |
1985/10/17 | 478 | 478 | 478 | 478 | 19,916 |
1985/10/16 | 477 | 477 | 477 | 477 | 2,987 |
1985/10/15 | 478 | 478 | 477 | 477 | 5,975 |
1985/10/14 | 478 | 478 | 478 | 478 | 2,987 |
1985/10/11 | 477 | 478 | 477 | 478 | 66,719 |
1985/10/09 | 477 | 477 | 477 | 477 | 10,954 |
1985/10/08 | 477 | 481 | 477 | 477 | 23,899 |
1985/10/07 | 477 | 478 | 477 | 477 | 26,887 |
1985/10/05 | 478 | 478 | 477 | 477 | 16,929 |
1985/10/04 | 478 | 478 | 478 | 478 | 10,954 |
1985/10/03 | 478 | 478 | 478 | 478 | 5,975 |
1985/10/02 | 478 | 478 | 478 | 478 | 5,975 |
1985/10/01 | 477 | 478 | 477 | 478 | 46,803 |
1985/09/30 | 477 | 478 | 477 | 478 | 11,950 |
1985/09/28 | 477 | 477 | 477 | 477 | 5,975 |
1985/09/27 | 478 | 478 | 478 | 478 | 1,992 |
1985/09/26 | 477 | 477 | 477 | 477 | 16,929 |
1985/09/25 | 477 | 482 | 477 | 482 | 23,899 |
1985/09/24 | 477 | 477 | 477 | 477 | 2,987 |
1985/09/20 | 477 | 477 | 477 | 477 | 4,979 |
1985/09/19 | 477 | 477 | 477 | 477 | 23,899 |
1985/09/18 | 477 | 478 | 477 | 477 | 32,862 |
1985/09/17 | 482 | 482 | 477 | 477 | 97,589 |
1985/09/13 | 482 | 482 | 482 | 482 | 10,954 |
1985/09/12 | 482 | 482 | 482 | 482 | 7,966 |
1985/09/11 | 482 | 482 | 482 | 482 | 3,983 |
1985/09/10 | 482 | 482 | 482 | 482 | 4,979 |
1985/09/09 | 482 | 482 | 482 | 482 | 32,862 |
1985/09/07 | 482 | 482 | 482 | 482 | 4,979 |
1985/09/06 | 482 | 482 | 482 | 482 | 126,467 |
1985/09/05 | 482 | 482 | 482 | 482 | 7,966 |
1985/09/04 | 482 | 482 | 477 | 477 | 23,899 |
1985/09/03 | 482 | 482 | 482 | 482 | 17,924 |
1985/09/02 | 482 | 482 | 482 | 482 | 37,841 |
1985/08/30 | 482 | 482 | 482 | 482 | 17,924 |
1985/08/29 | 482 | 482 | 482 | 482 | 5,975 |
1985/08/28 | 482 | 482 | 482 | 482 | 2,987 |
1985/08/27 | 480 | 482 | 480 | 482 | 6,971 |
1985/08/26 | 480 | 480 | 480 | 480 | 6,971 |
1985/08/24 | 480 | 480 | 480 | 480 | 4,979 |
1985/08/23 | 480 | 480 | 480 | 480 | 18,920 |
1985/08/22 | 480 | 480 | 480 | 480 | 11,950 |
1985/08/21 | 478 | 480 | 478 | 480 | 16,929 |
1985/08/19 | 477 | 478 | 477 | 478 | 6,971 |
1985/08/17 | 476 | 478 | 476 | 477 | 19,916 |
1985/08/16 | 475 | 475 | 475 | 475 | 16,929 |
1985/08/15 | 475 | 475 | 475 | 475 | 2,987 |
1985/08/14 | 475 | 475 | 475 | 475 | 996 |
1985/08/13 | 475 | 475 | 475 | 475 | 26,887 |
1985/08/09 | 474 | 474 | 474 | 474 | 9,958 |
1985/08/07 | 474 | 482 | 474 | 474 | 27,883 |
1985/08/06 | 474 | 474 | 474 | 474 | 17,924 |
1985/08/05 | 472 | 477 | 472 | 474 | 35,849 |
1985/08/01 | 502 | 502 | 502 | 502 | 50,786 |
1985/07/31 | 492 | 502 | 491 | 502 | 185,220 |
1985/07/30 | 502 | 507 | 502 | 502 | 260,901 |
1985/07/29 | 493 | 502 | 491 | 502 | 201,153 |
1985/07/27 | 468 | 485 | 468 | 485 | 82,652 |
1985/07/26 | 452 | 467 | 450 | 462 | 149,371 |
1985/07/25 | 432 | 452 | 432 | 452 | 121,488 |
1985/07/23 | 422 | 431 | 422 | 431 | 8,962 |
1985/07/22 | 431 | 431 | 422 | 422 | 1,992 |
1985/07/20 | 431 | 431 | 431 | 431 | 996 |
1985/07/19 | 432 | 432 | 432 | 432 | 3,983 |
1985/07/18 | 442 | 442 | 432 | 432 | 28,878 |
1985/07/17 | 462 | 462 | 442 | 442 | 31,866 |
1985/07/16 | 463 | 463 | 462 | 462 | 34,853 |
1985/07/15 | 462 | 466 | 452 | 457 | 130,450 |
1985/07/12 | 457 | 458 | 452 | 452 | 188,207 |
1985/07/11 | 434 | 442 | 434 | 442 | 53,773 |
1985/07/10 | 421 | 428 | 421 | 428 | 76,677 |
1985/07/09 | 392 | 421 | 392 | 421 | 68,711 |
1985/07/08 | 395 | 398 | 392 | 392 | 24,895 |
1985/07/06 | 392 | 392 | 392 | 392 | 5,975 |
1985/07/04 | 389 | 392 | 389 | 392 | 2,987 |
1985/07/03 | 389 | 389 | 389 | 389 | 2,987 |
1985/07/02 | 389 | 389 | 389 | 389 | 3,983 |
1985/07/01 | 389 | 389 | 382 | 389 | 109,539 |
1985/06/29 | 389 | 392 | 389 | 392 | 30,870 |
1985/06/28 | 392 | 392 | 392 | 392 | 50,786 |
1985/06/27 | 382 | 387 | 382 | 387 | 58,752 |
1985/06/26 | 377 | 377 | 377 | 377 | 16,929 |
1985/06/25 | 377 | 377 | 377 | 377 | 4,979 |
1985/06/24 | 377 | 377 | 377 | 377 | 9,958 |
1985/06/22 | 373 | 373 | 373 | 373 | 4,979 |
1985/06/21 | 373 | 373 | 373 | 373 | 4,979 |
1985/06/19 | 373 | 373 | 372 | 372 | 15,933 |
1985/06/18 | 373 | 373 | 373 | 373 | 49,790 |
1985/06/17 | 372 | 372 | 372 | 372 | 17,924 |
1985/06/14 | 367 | 367 | 362 | 362 | 11,950 |
1985/06/13 | 372 | 372 | 372 | 372 | 2,987 |
1985/06/11 | 372 | 372 | 372 | 372 | 2,987 |
1985/06/10 | 372 | 372 | 372 | 372 | 1,992 |
1985/06/07 | 372 | 372 | 372 | 372 | 4,979 |
1985/06/06 | 367 | 367 | 367 | 367 | 1,992 |
1985/06/05 | 377 | 377 | 377 | 377 | 5,975 |
1985/06/04 | 382 | 382 | 381 | 382 | 54,769 |
1985/06/03 | 382 | 382 | 382 | 382 | 4,979 |
1985/06/01 | 382 | 382 | 382 | 382 | 9,958 |
1985/05/31 | 372 | 372 | 367 | 367 | 13,941 |
1985/05/30 | 372 | 382 | 372 | 382 | 5,975 |
1985/05/29 | 382 | 382 | 372 | 372 | 2,987 |
1985/05/27 | 382 | 382 | 382 | 382 | 996 |
1985/05/24 | 381 | 385 | 381 | 385 | 21,908 |
1985/05/23 | 382 | 382 | 382 | 382 | 10,954 |
1985/05/20 | 385 | 385 | 381 | 382 | 63,732 |
1985/05/18 | 381 | 381 | 381 | 381 | 996 |
1985/05/14 | 382 | 382 | 382 | 382 | 9,958 |
1985/05/10 | 382 | 382 | 382 | 382 | 19,916 |
1985/05/09 | 375 | 376 | 375 | 375 | 9,958 |
1985/04/26 | 385 | 385 | 385 | 385 | 9,958 |
1985/04/24 | 385 | 385 | 385 | 385 | 6,971 |
1985/04/19 | 395 | 395 | 395 | 395 | 15,933 |
1985/04/17 | 397 | 397 | 396 | 396 | 52,778 |
1985/04/16 | 397 | 397 | 397 | 397 | 9,958 |
1985/04/15 | 396 | 396 | 396 | 396 | 1,992 |
1985/04/10 | 397 | 397 | 397 | 397 | 19,916 |
1985/04/09 | 397 | 397 | 397 | 397 | 23,899 |
1985/04/08 | 397 | 397 | 397 | 397 | 5,975 |
1985/04/03 | 402 | 402 | 402 | 402 | 119,497 |
1985/04/02 | 402 | 402 | 402 | 402 | 47,799 |
1985/04/01 | 402 | 402 | 402 | 402 | 73,690 |
1985/03/26 | 400 | 402 | 400 | 402 | 15,933 |
1985/03/25 | 402 | 402 | 400 | 400 | 15,933 |
1985/03/23 | 397 | 402 | 397 | 402 | 52,778 |
1985/03/22 | 402 | 403 | 397 | 397 | 112,526 |
1985/03/20 | 388 | 397 | 388 | 395 | 39,832 |
1985/03/19 | 379 | 391 | 378 | 388 | 21,908 |
1985/03/18 | 372 | 378 | 372 | 374 | 39,832 |
1985/03/16 | 367 | 372 | 366 | 372 | 5,975 |
1985/03/15 | 366 | 367 | 366 | 366 | 36,845 |
1985/03/14 | 366 | 366 | 366 | 366 | 19,916 |
1985/03/13 | 366 | 366 | 366 | 366 | 4,979 |
1985/03/12 | 367 | 367 | 366 | 366 | 13,941 |
1985/03/11 | 366 | 366 | 366 | 366 | 15,933 |
1985/03/08 | 366 | 366 | 366 | 366 | 16,929 |
1985/03/07 | 366 | 366 | 366 | 366 | 30,870 |
1985/03/06 | 366 | 366 | 366 | 366 | 7,966 |
1985/03/05 | 366 | 366 | 366 | 366 | 25,891 |
1985/03/02 | 367 | 367 | 366 | 366 | 9,958 |
1985/03/01 | 364 | 366 | 362 | 366 | 157,337 |
1985/02/28 | 368 | 368 | 367 | 367 | 1,992 |
1985/02/27 | 364 | 364 | 364 | 364 | 51,782 |
1985/02/26 | 363 | 364 | 363 | 364 | 3,983 |
1985/02/25 | 363 | 363 | 363 | 363 | 3,983 |
1985/02/23 | 362 | 363 | 362 | 363 | 6,971 |
1985/02/22 | 362 | 362 | 362 | 362 | 8,962 |
1985/02/21 | 362 | 362 | 362 | 362 | 25,891 |
1985/02/20 | 362 | 362 | 362 | 362 | 34,853 |
1985/02/19 | 362 | 367 | 362 | 362 | 32,862 |
1985/02/18 | 362 | 362 | 362 | 362 | 12,945 |
1985/02/16 | 362 | 362 | 362 | 362 | 16,929 |
1985/02/15 | 360 | 360 | 360 | 360 | 34,853 |
1985/02/14 | 362 | 362 | 362 | 362 | 13,941 |
1985/02/13 | 362 | 366 | 362 | 362 | 15,933 |
1985/02/12 | 368 | 368 | 362 | 362 | 4,979 |
1985/02/08 | 371 | 372 | 371 | 371 | 5,975 |
1985/02/06 | 363 | 372 | 363 | 372 | 177,253 |
1985/02/05 | 372 | 372 | 371 | 372 | 10,954 |
1985/02/04 | 362 | 362 | 362 | 362 | 15,933 |
1985/02/02 | 362 | 363 | 362 | 362 | 35,849 |
1985/02/01 | 357 | 362 | 357 | 362 | 14,937 |
1985/01/31 | 351 | 357 | 351 | 357 | 57,757 |
1985/01/30 | 341 | 341 | 341 | 341 | 23,899 |
1985/01/29 | 341 | 341 | 341 | 341 | 14,937 |
1985/01/28 | 341 | 341 | 341 | 341 | 24,895 |
1985/01/26 | 336 | 336 | 336 | 336 | 109,539 |
1985/01/25 | 341 | 341 | 341 | 341 | 2,987 |
1985/01/24 | 341 | 341 | 331 | 331 | 43,815 |
1985/01/23 | 336 | 336 | 336 | 336 | 4,979 |
1985/01/22 | 336 | 341 | 336 | 341 | 11,950 |
1985/01/21 | 335 | 335 | 335 | 335 | 21,908 |
1985/01/19 | 341 | 341 | 335 | 335 | 22,904 |
1985/01/18 | 336 | 336 | 336 | 336 | 5,975 |
1985/01/17 | 339 | 341 | 339 | 341 | 7,966 |
1985/01/16 | 337 | 337 | 336 | 336 | 7,966 |
1985/01/14 | 331 | 338 | 331 | 333 | 23,899 |
1985/01/10 | 317 | 321 | 317 | 321 | 16,929 |
1985/01/08 | 306 | 306 | 306 | 306 | 5,975 |
1985/01/07 | 301 | 301 | 301 | 301 | 7,966 |
1985/01/04 | 301 | 301 | 301 | 301 | 21,908 |