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 |
---|---|---|---|---|---|
1987/12/26 | 702 | 702 | 683 | 683 | 4,979 |
1987/12/24 | 704 | 706 | 704 | 704 | 8,962 |
1987/12/22 | 713 | 713 | 709 | 713 | 8,962 |
1987/12/21 | 722 | 722 | 719 | 722 | 14,937 |
1987/12/18 | 723 | 723 | 722 | 723 | 11,950 |
1987/12/17 | 723 | 723 | 723 | 723 | 1,992 |
1987/12/16 | 733 | 733 | 733 | 733 | 33,857 |
1987/12/15 | 737 | 737 | 737 | 737 | 2,987 |
1987/12/11 | 723 | 723 | 723 | 723 | 17,924 |
1987/12/10 | 703 | 723 | 703 | 722 | 30,870 |
1987/12/09 | 703 | 703 | 703 | 703 | 996 |
1987/12/08 | 713 | 713 | 713 | 713 | 10,954 |
1987/12/05 | 738 | 738 | 738 | 738 | 4,979 |
1987/12/03 | 737 | 738 | 737 | 738 | 34,853 |
1987/12/02 | 741 | 741 | 737 | 738 | 13,941 |
1987/11/27 | 772 | 772 | 771 | 771 | 10,954 |
1987/11/26 | 771 | 771 | 771 | 771 | 996 |
1987/11/25 | 773 | 773 | 773 | 773 | 11,950 |
1987/11/24 | 773 | 773 | 773 | 773 | 16,929 |
1987/11/18 | 806 | 806 | 793 | 793 | 34,853 |
1987/11/17 | 807 | 807 | 807 | 807 | 8,962 |
1987/11/13 | 820 | 820 | 820 | 820 | 2,987 |
1987/11/12 | 823 | 823 | 812 | 823 | 13,941 |
1987/11/11 | 828 | 828 | 828 | 828 | 4,979 |
1987/11/10 | 828 | 828 | 828 | 828 | 4,979 |
1987/11/09 | 844 | 844 | 844 | 844 | 996 |
1987/11/07 | 859 | 859 | 859 | 859 | 102,568 |
1987/11/06 | 859 | 859 | 859 | 859 | 9,958 |
1987/11/05 | 864 | 864 | 864 | 864 | 3,983 |
1987/11/04 | 864 | 864 | 864 | 864 | 9,958 |
1987/10/31 | 868 | 869 | 864 | 869 | 66,719 |
1987/10/30 | 868 | 869 | 867 | 869 | 10,954 |
1987/10/28 | 864 | 869 | 864 | 869 | 50,786 |
1987/10/27 | 874 | 874 | 874 | 874 | 1,992 |
1987/10/24 | 895 | 895 | 892 | 893 | 8,962 |
1987/10/23 | 914 | 914 | 894 | 895 | 53,773 |
1987/10/22 | 904 | 934 | 894 | 934 | 125,471 |
1987/10/21 | 854 | 904 | 854 | 904 | 37,841 |
1987/10/19 | 894 | 904 | 894 | 904 | 1,992 |
1987/10/16 | 894 | 934 | 894 | 914 | 58,752 |
1987/10/15 | 897 | 897 | 894 | 894 | 34,853 |
1987/10/14 | 849 | 899 | 849 | 899 | 94,601 |
1987/10/13 | 871 | 871 | 849 | 849 | 13,941 |
1987/10/12 | 874 | 874 | 869 | 873 | 36,845 |
1987/10/09 | 839 | 874 | 839 | 874 | 74,685 |
1987/10/08 | 834 | 844 | 834 | 843 | 14,937 |
1987/10/07 | 834 | 834 | 823 | 823 | 19,916 |
1987/10/06 | 839 | 839 | 813 | 834 | 21,908 |
1987/10/05 | 839 | 844 | 839 | 839 | 24,895 |
1987/10/03 | 839 | 844 | 839 | 839 | 11,950 |
1987/10/02 | 875 | 875 | 859 | 859 | 76,677 |
1987/10/01 | 889 | 889 | 874 | 874 | 23,899 |
1987/09/30 | 898 | 898 | 888 | 888 | 12,945 |
1987/09/29 | 918 | 918 | 918 | 918 | 996 |
1987/09/28 | 924 | 924 | 919 | 919 | 9,958 |
1987/09/25 | 932 | 934 | 932 | 932 | 30,870 |
1987/09/24 | 934 | 934 | 933 | 933 | 33,857 |
1987/09/22 | 929 | 934 | 928 | 934 | 47,799 |
1987/09/21 | 930 | 934 | 924 | 929 | 95,597 |
1987/09/18 | 928 | 934 | 928 | 934 | 91,614 |
1987/09/17 | 929 | 934 | 929 | 930 | 59,748 |
1987/09/16 | 929 | 929 | 929 | 929 | 31,866 |
1987/09/14 | 929 | 929 | 929 | 929 | 10,954 |
1987/09/11 | 929 | 932 | 929 | 929 | 49,790 |
1987/09/10 | 933 | 934 | 933 | 933 | 97,589 |
1987/09/09 | 933 | 934 | 933 | 934 | 73,690 |
1987/09/08 | 939 | 947 | 934 | 934 | 109,539 |
1987/09/07 | 939 | 944 | 934 | 934 | 62,736 |
1987/09/05 | 939 | 939 | 929 | 939 | 84,643 |
1987/09/04 | 929 | 939 | 929 | 939 | 98,585 |
1987/09/03 | 943 | 943 | 928 | 929 | 71,698 |
1987/09/02 | 944 | 944 | 929 | 939 | 37,841 |
1987/09/01 | 939 | 944 | 939 | 939 | 20,912 |
1987/08/31 | 927 | 944 | 927 | 929 | 9,958 |
1987/08/29 | 925 | 926 | 925 | 926 | 32,862 |
1987/08/28 | 944 | 944 | 925 | 925 | 219,077 |
1987/08/27 | 943 | 944 | 939 | 943 | 76,677 |
1987/08/26 | 944 | 944 | 934 | 944 | 36,845 |
1987/08/25 | 944 | 954 | 934 | 944 | 63,732 |
1987/08/24 | 944 | 954 | 934 | 949 | 96,593 |
1987/08/22 | 924 | 954 | 919 | 954 | 92,610 |
1987/08/21 | 919 | 924 | 904 | 924 | 24,895 |
1987/08/20 | 914 | 919 | 904 | 919 | 13,941 |
1987/08/19 | 904 | 914 | 904 | 914 | 36,845 |
1987/08/18 | 903 | 904 | 903 | 904 | 20,912 |
1987/08/17 | 924 | 924 | 914 | 914 | 106,551 |
1987/08/14 | 909 | 924 | 909 | 924 | 66,719 |
1987/08/13 | 907 | 924 | 907 | 914 | 65,723 |
1987/08/12 | 918 | 918 | 917 | 917 | 9,958 |
1987/08/11 | 918 | 919 | 918 | 919 | 18,920 |
1987/08/10 | 914 | 924 | 914 | 924 | 19,916 |
1987/08/07 | 904 | 925 | 904 | 924 | 23,899 |
1987/08/06 | 914 | 914 | 894 | 914 | 34,853 |
1987/08/05 | 914 | 914 | 904 | 914 | 16,929 |
1987/08/03 | 942 | 942 | 938 | 939 | 23,899 |
1987/08/01 | 943 | 943 | 922 | 942 | 82,652 |
1987/07/31 | 904 | 944 | 904 | 944 | 59,748 |
1987/07/30 | 904 | 914 | 904 | 914 | 34,853 |
1987/07/29 | 904 | 915 | 904 | 904 | 219,077 |
1987/07/28 | 899 | 914 | 899 | 904 | 77,673 |
1987/07/27 | 919 | 919 | 895 | 899 | 23,899 |
1987/07/25 | 884 | 923 | 884 | 923 | 154,350 |
1987/07/24 | 893 | 893 | 884 | 893 | 33,857 |
1987/07/23 | 862 | 894 | 854 | 894 | 124,476 |
1987/07/22 | 844 | 874 | 844 | 872 | 45,807 |
1987/07/21 | 883 | 883 | 844 | 854 | 21,908 |
1987/07/20 | 874 | 893 | 874 | 884 | 13,941 |
1987/07/17 | 883 | 894 | 874 | 893 | 47,799 |
1987/07/16 | 894 | 894 | 893 | 893 | 6,971 |
1987/07/15 | 884 | 894 | 874 | 894 | 68,711 |
1987/07/14 | 902 | 902 | 894 | 894 | 6,971 |
1987/07/13 | 874 | 904 | 874 | 904 | 27,883 |
1987/07/10 | 874 | 884 | 874 | 874 | 38,836 |
1987/07/09 | 873 | 884 | 872 | 874 | 8,962 |
1987/07/08 | 873 | 874 | 873 | 874 | 19,916 |
1987/07/07 | 904 | 904 | 893 | 893 | 146,383 |
1987/07/06 | 914 | 914 | 903 | 904 | 19,916 |
1987/07/04 | 904 | 904 | 904 | 904 | 32,862 |
1987/07/03 | 904 | 904 | 904 | 904 | 56,761 |
1987/07/02 | 904 | 904 | 904 | 904 | 19,916 |
1987/07/01 | 914 | 914 | 904 | 904 | 92,610 |
1987/06/30 | 914 | 924 | 914 | 915 | 62,736 |
1987/06/29 | 925 | 930 | 924 | 924 | 17,924 |
1987/06/27 | 944 | 944 | 922 | 924 | 85,639 |
1987/06/26 | 934 | 944 | 934 | 944 | 43,815 |
1987/06/25 | 934 | 954 | 934 | 934 | 41,824 |
1987/06/24 | 924 | 944 | 924 | 944 | 32,862 |
1987/06/23 | 944 | 944 | 924 | 924 | 203,144 |
1987/06/22 | 944 | 949 | 943 | 944 | 96,593 |
1987/06/19 | 914 | 954 | 914 | 954 | 104,560 |
1987/06/18 | 944 | 944 | 924 | 934 | 94,601 |
1987/06/17 | 952 | 952 | 924 | 949 | 113,522 |
1987/06/16 | 953 | 954 | 947 | 954 | 36,845 |
1987/06/15 | 959 | 959 | 934 | 954 | 84,643 |
1987/06/12 | 973 | 973 | 953 | 959 | 192,190 |
1987/06/11 | 955 | 985 | 952 | 973 | 443,133 |
1987/06/10 | 854 | 954 | 853 | 953 | 376,414 |
1987/06/09 | 823 | 854 | 823 | 854 | 175,262 |
1987/06/08 | 831 | 834 | 818 | 831 | 27,883 |
1987/06/06 | 832 | 834 | 832 | 834 | 177,253 |
1987/06/05 | 808 | 834 | 808 | 834 | 54,769 |
1987/06/04 | 803 | 823 | 803 | 803 | 40,828 |
1987/06/03 | 803 | 813 | 803 | 813 | 48,794 |
1987/06/02 | 801 | 803 | 782 | 803 | 26,887 |
1987/06/01 | 802 | 803 | 793 | 802 | 45,807 |
1987/05/30 | 778 | 813 | 778 | 813 | 55,765 |
1987/05/29 | 757 | 782 | 753 | 782 | 38,836 |
1987/05/28 | 756 | 773 | 756 | 768 | 81,656 |
1987/05/27 | 754 | 768 | 753 | 758 | 33,857 |
1987/05/26 | 753 | 766 | 753 | 753 | 25,891 |
1987/05/25 | 766 | 768 | 753 | 763 | 26,887 |
1987/05/23 | 767 | 768 | 767 | 768 | 18,920 |
1987/05/22 | 762 | 767 | 743 | 767 | 32,862 |
1987/05/21 | 768 | 768 | 753 | 768 | 17,924 |
1987/05/20 | 768 | 773 | 758 | 773 | 13,941 |
1987/05/19 | 773 | 774 | 773 | 773 | 34,853 |
1987/05/18 | 782 | 783 | 773 | 773 | 61,740 |
1987/05/15 | 792 | 793 | 783 | 783 | 50,786 |
1987/05/14 | 793 | 798 | 792 | 798 | 27,883 |
1987/05/13 | 803 | 803 | 787 | 798 | 26,887 |
1987/05/12 | 793 | 813 | 793 | 803 | 86,635 |
1987/05/11 | 776 | 794 | 776 | 793 | 94,601 |
1987/05/08 | 762 | 778 | 762 | 778 | 35,849 |
1987/05/07 | 772 | 772 | 764 | 764 | 20,912 |
1987/05/06 | 777 | 779 | 773 | 773 | 65,723 |
1987/05/02 | 773 | 783 | 773 | 778 | 58,752 |
1987/05/01 | 763 | 768 | 763 | 768 | 16,929 |
1987/04/30 | 780 | 780 | 743 | 752 | 42,820 |
1987/04/27 | 803 | 803 | 800 | 800 | 60,744 |
1987/04/25 | 813 | 813 | 803 | 813 | 25,891 |
1987/04/24 | 834 | 839 | 823 | 823 | 59,748 |
1987/04/23 | 854 | 864 | 832 | 844 | 76,677 |
1987/04/22 | 875 | 875 | 854 | 864 | 137,421 |
1987/04/21 | 884 | 884 | 864 | 874 | 225,052 |
1987/04/17 | 763 | 823 | 763 | 823 | 276,834 |
1987/04/16 | 748 | 783 | 743 | 773 | 222,065 |
1987/04/15 | 753 | 763 | 742 | 748 | 181,237 |
1987/04/14 | 714 | 734 | 708 | 734 | 147,379 |
1987/04/13 | 714 | 734 | 713 | 718 | 144,392 |
1987/04/10 | 713 | 733 | 702 | 714 | 175,262 |
1987/04/09 | 711 | 723 | 708 | 713 | 257,913 |
1987/04/08 | 698 | 712 | 698 | 712 | 65,723 |
1987/04/07 | 697 | 703 | 697 | 698 | 28,878 |
1987/04/06 | 698 | 698 | 698 | 698 | 14,937 |
1987/04/04 | 702 | 703 | 683 | 683 | 8,962 |
1987/04/03 | 698 | 703 | 693 | 703 | 12,945 |
1987/04/02 | 698 | 703 | 688 | 703 | 14,937 |
1987/04/01 | 683 | 698 | 683 | 698 | 9,958 |
1987/03/31 | 703 | 703 | 703 | 703 | 45,807 |
1987/03/27 | 693 | 703 | 693 | 703 | 44,811 |
1987/03/26 | 703 | 722 | 693 | 704 | 147,379 |
1987/03/25 | 703 | 707 | 703 | 707 | 45,807 |
1987/03/24 | 703 | 703 | 693 | 703 | 95,597 |
1987/03/23 | 703 | 703 | 702 | 703 | 35,849 |
1987/03/20 | 708 | 708 | 698 | 703 | 33,857 |
1987/03/19 | 703 | 724 | 703 | 709 | 187,211 |
1987/03/18 | 678 | 720 | 668 | 709 | 302,725 |
1987/03/17 | 653 | 683 | 653 | 678 | 214,098 |
1987/03/16 | 667 | 667 | 647 | 663 | 84,643 |
1987/03/13 | 644 | 668 | 644 | 668 | 156,341 |
1987/03/12 | 628 | 663 | 623 | 663 | 110,534 |
1987/03/11 | 618 | 631 | 618 | 631 | 70,702 |
1987/03/10 | 613 | 618 | 613 | 618 | 20,912 |
1987/03/09 | 613 | 621 | 609 | 617 | 246,960 |
1987/03/07 | 613 | 623 | 613 | 623 | 24,895 |
1987/03/06 | 605 | 613 | 603 | 613 | 30,870 |
1987/03/05 | 608 | 608 | 605 | 606 | 20,912 |
1987/03/04 | 606 | 613 | 606 | 608 | 73,690 |
1987/03/03 | 604 | 613 | 604 | 613 | 54,769 |
1987/03/02 | 605 | 612 | 605 | 605 | 31,866 |
1987/02/28 | 608 | 611 | 605 | 605 | 54,769 |
1987/02/27 | 604 | 608 | 604 | 608 | 95,597 |
1987/02/26 | 603 | 608 | 603 | 603 | 19,916 |
1987/02/25 | 603 | 608 | 598 | 608 | 62,736 |
1987/02/24 | 603 | 603 | 598 | 603 | 31,866 |
1987/02/23 | 603 | 611 | 592 | 610 | 23,899 |
1987/02/20 | 603 | 611 | 592 | 603 | 99,580 |
1987/02/19 | 611 | 613 | 608 | 611 | 57,757 |
1987/02/18 | 605 | 613 | 605 | 612 | 20,912 |
1987/02/17 | 604 | 613 | 604 | 613 | 22,904 |
1987/02/16 | 601 | 622 | 601 | 603 | 67,715 |
1987/02/13 | 612 | 612 | 603 | 603 | 20,912 |
1987/02/12 | 603 | 612 | 598 | 612 | 52,778 |
1987/02/10 | 598 | 603 | 592 | 603 | 20,912 |
1987/02/09 | 592 | 612 | 592 | 608 | 26,887 |
1987/02/07 | 603 | 612 | 592 | 603 | 180,241 |
1987/02/06 | 613 | 613 | 598 | 613 | 37,841 |
1987/02/05 | 612 | 613 | 603 | 613 | 25,891 |
1987/02/04 | 618 | 625 | 603 | 623 | 76,677 |
1987/02/03 | 632 | 632 | 618 | 625 | 73,690 |
1987/02/02 | 623 | 627 | 613 | 613 | 86,635 |
1987/01/31 | 607 | 623 | 604 | 604 | 74,685 |
1987/01/30 | 608 | 613 | 592 | 613 | 92,610 |
1987/01/29 | 603 | 633 | 603 | 618 | 217,085 |
1987/01/28 | 592 | 612 | 583 | 603 | 275,838 |
1987/01/27 | 572 | 582 | 572 | 582 | 45,807 |
1987/01/26 | 572 | 582 | 572 | 577 | 34,853 |
1987/01/24 | 572 | 592 | 561 | 592 | 54,769 |
1987/01/23 | 552 | 572 | 552 | 570 | 54,769 |
1987/01/22 | 514 | 561 | 514 | 552 | 118,501 |
1987/01/21 | 516 | 517 | 512 | 517 | 17,924 |
1987/01/20 | 517 | 522 | 517 | 517 | 45,807 |
1987/01/19 | 517 | 517 | 512 | 517 | 36,845 |
1987/01/16 | 512 | 522 | 512 | 517 | 28,878 |
1987/01/14 | 522 | 522 | 522 | 522 | 10,954 |
1987/01/13 | 522 | 524 | 512 | 522 | 44,811 |
1987/01/12 | 522 | 531 | 522 | 531 | 22,904 |
1987/01/09 | 537 | 542 | 532 | 532 | 27,883 |
1987/01/08 | 541 | 542 | 541 | 542 | 18,920 |
1987/01/07 | 526 | 542 | 526 | 542 | 32,862 |
1987/01/06 | 542 | 542 | 541 | 541 | 14,937 |
1987/01/05 | 537 | 537 | 537 | 537 | 996 |