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 |
---|---|---|---|---|---|
1988/12/28 | 768 | 773 | 753 | 773 | 22,904 |
1988/12/27 | 783 | 793 | 766 | 768 | 69,706 |
1988/12/26 | 724 | 773 | 723 | 773 | 156,341 |
1988/12/24 | 727 | 727 | 723 | 723 | 4,979 |
1988/12/23 | 718 | 723 | 710 | 723 | 24,895 |
1988/12/22 | 718 | 723 | 717 | 717 | 7,966 |
1988/12/21 | 713 | 718 | 707 | 718 | 10,954 |
1988/12/20 | 732 | 732 | 722 | 723 | 7,966 |
1988/12/19 | 702 | 706 | 702 | 706 | 25,891 |
1988/12/16 | 708 | 731 | 708 | 731 | 24,895 |
1988/12/15 | 733 | 733 | 705 | 707 | 4,979 |
1988/12/14 | 713 | 733 | 713 | 733 | 6,971 |
1988/12/13 | 733 | 743 | 733 | 743 | 3,983 |
1988/12/12 | 738 | 738 | 733 | 735 | 3,983 |
1988/12/09 | 743 | 743 | 733 | 733 | 48,794 |
1988/12/08 | 733 | 733 | 733 | 733 | 2,987 |
1988/12/07 | 723 | 733 | 723 | 733 | 5,975 |
1988/12/06 | 728 | 729 | 728 | 729 | 4,979 |
1988/12/05 | 738 | 738 | 723 | 723 | 1,992 |
1988/12/02 | 738 | 738 | 738 | 738 | 1,992 |
1988/12/01 | 737 | 753 | 737 | 753 | 12,945 |
1988/11/30 | 743 | 753 | 743 | 743 | 7,966 |
1988/11/29 | 733 | 753 | 733 | 753 | 18,920 |
1988/11/28 | 701 | 723 | 701 | 723 | 5,975 |
1988/11/25 | 720 | 720 | 719 | 719 | 22,904 |
1988/11/24 | 719 | 728 | 719 | 728 | 9,958 |
1988/11/22 | 713 | 718 | 712 | 717 | 10,954 |
1988/11/21 | 718 | 718 | 703 | 713 | 12,945 |
1988/11/18 | 718 | 718 | 718 | 718 | 8,962 |
1988/11/17 | 718 | 718 | 718 | 718 | 3,983 |
1988/11/16 | 708 | 708 | 703 | 708 | 23,899 |
1988/11/15 | 743 | 743 | 732 | 732 | 50,786 |
1988/11/14 | 745 | 745 | 743 | 743 | 17,924 |
1988/11/11 | 683 | 705 | 683 | 705 | 20,912 |
1988/11/10 | 683 | 683 | 683 | 683 | 13,941 |
1988/11/09 | 673 | 683 | 673 | 678 | 5,975 |
1988/11/08 | 673 | 673 | 673 | 673 | 3,983 |
1988/11/07 | 673 | 673 | 673 | 673 | 19,916 |
1988/11/05 | 673 | 673 | 663 | 673 | 11,950 |
1988/11/04 | 682 | 682 | 682 | 682 | 996 |
1988/11/02 | 682 | 683 | 664 | 683 | 4,979 |
1988/11/01 | 682 | 682 | 682 | 682 | 6,971 |
1988/10/31 | 656 | 656 | 656 | 656 | 4,979 |
1988/10/29 | 683 | 683 | 683 | 683 | 2,987 |
1988/10/28 | 683 | 683 | 683 | 683 | 18,920 |
1988/10/27 | 683 | 683 | 683 | 683 | 5,975 |
1988/10/25 | 660 | 683 | 660 | 683 | 3,983 |
1988/10/24 | 663 | 663 | 656 | 656 | 2,987 |
1988/10/22 | 677 | 677 | 677 | 677 | 1,992 |
1988/10/21 | 682 | 682 | 682 | 682 | 10,954 |
1988/10/20 | 682 | 682 | 682 | 682 | 3,983 |
1988/10/19 | 662 | 682 | 658 | 682 | 17,924 |
1988/10/18 | 668 | 682 | 662 | 682 | 34,853 |
1988/10/17 | 662 | 672 | 662 | 668 | 6,971 |
1988/10/14 | 662 | 672 | 662 | 672 | 12,945 |
1988/10/13 | 652 | 663 | 652 | 663 | 7,966 |
1988/10/12 | 672 | 672 | 653 | 653 | 7,966 |
1988/10/07 | 672 | 672 | 672 | 672 | 996 |
1988/10/06 | 673 | 683 | 672 | 672 | 7,966 |
1988/10/05 | 673 | 673 | 673 | 673 | 3,983 |
1988/10/04 | 663 | 683 | 663 | 683 | 6,971 |
1988/10/03 | 683 | 683 | 683 | 683 | 996 |
1988/10/01 | 690 | 690 | 688 | 688 | 3,983 |
1988/09/30 | 672 | 683 | 654 | 683 | 47,799 |
1988/09/29 | 673 | 673 | 673 | 673 | 1,992 |
1988/09/28 | 673 | 683 | 673 | 673 | 10,954 |
1988/09/27 | 682 | 682 | 673 | 673 | 1,992 |
1988/09/26 | 689 | 689 | 673 | 688 | 9,958 |
1988/09/24 | 683 | 689 | 683 | 689 | 5,975 |
1988/09/22 | 689 | 689 | 689 | 689 | 4,979 |
1988/09/21 | 690 | 693 | 690 | 693 | 8,962 |
1988/09/20 | 703 | 703 | 698 | 698 | 18,920 |
1988/09/19 | 703 | 703 | 703 | 703 | 996 |
1988/09/16 | 690 | 698 | 690 | 698 | 15,933 |
1988/09/14 | 702 | 703 | 702 | 703 | 404,297 |
1988/09/13 | 688 | 703 | 688 | 703 | 12,945 |
1988/09/12 | 689 | 689 | 689 | 689 | 6,971 |
1988/09/09 | 683 | 684 | 683 | 684 | 31,866 |
1988/09/08 | 702 | 703 | 702 | 703 | 451,100 |
1988/09/07 | 702 | 703 | 698 | 702 | 12,945 |
1988/09/06 | 708 | 708 | 708 | 708 | 5,975 |
1988/09/02 | 722 | 722 | 722 | 722 | 996 |
1988/09/01 | 723 | 723 | 722 | 722 | 8,962 |
1988/08/31 | 703 | 723 | 703 | 723 | 21,908 |
1988/08/30 | 702 | 702 | 702 | 702 | 503,877 |
1988/08/29 | 707 | 707 | 703 | 703 | 15,933 |
1988/08/27 | 708 | 708 | 708 | 708 | 1,992 |
1988/08/26 | 712 | 713 | 708 | 708 | 25,891 |
1988/08/25 | 711 | 711 | 711 | 711 | 3,983 |
1988/08/24 | 711 | 711 | 711 | 711 | 2,987 |
1988/08/23 | 724 | 728 | 723 | 723 | 7,966 |
1988/08/22 | 723 | 732 | 722 | 722 | 4,979 |
1988/08/19 | 733 | 733 | 733 | 733 | 56,761 |
1988/08/18 | 738 | 741 | 738 | 741 | 23,899 |
1988/08/17 | 738 | 738 | 738 | 738 | 1,992 |
1988/08/16 | 738 | 738 | 738 | 738 | 3,983 |
1988/08/15 | 743 | 743 | 743 | 743 | 9,958 |
1988/08/12 | 743 | 743 | 743 | 743 | 6,971 |
1988/08/11 | 743 | 743 | 736 | 736 | 10,954 |
1988/08/10 | 742 | 742 | 742 | 742 | 996 |
1988/08/09 | 743 | 743 | 733 | 743 | 10,954 |
1988/08/08 | 743 | 743 | 743 | 743 | 996 |
1988/08/06 | 752 | 752 | 734 | 734 | 1,992 |
1988/08/05 | 734 | 753 | 734 | 753 | 1,992 |
1988/08/04 | 743 | 743 | 734 | 734 | 3,983 |
1988/08/03 | 763 | 763 | 763 | 763 | 3,983 |
1988/07/30 | 753 | 753 | 753 | 753 | 996 |
1988/07/29 | 734 | 738 | 734 | 734 | 6,971 |
1988/07/28 | 733 | 734 | 733 | 733 | 3,983 |
1988/07/27 | 748 | 748 | 728 | 728 | 12,945 |
1988/07/26 | 763 | 763 | 748 | 748 | 1,992 |
1988/07/25 | 748 | 753 | 748 | 753 | 4,979 |
1988/07/23 | 748 | 748 | 748 | 748 | 16,929 |
1988/07/22 | 748 | 748 | 748 | 748 | 1,992 |
1988/07/21 | 753 | 753 | 728 | 728 | 17,924 |
1988/07/20 | 753 | 753 | 753 | 753 | 3,983 |
1988/07/19 | 773 | 783 | 773 | 773 | 31,866 |
1988/07/18 | 773 | 773 | 773 | 773 | 996 |
1988/07/15 | 773 | 773 | 773 | 773 | 14,937 |
1988/07/14 | 779 | 779 | 773 | 773 | 14,937 |
1988/07/13 | 778 | 778 | 778 | 778 | 4,979 |
1988/07/12 | 773 | 773 | 773 | 773 | 6,971 |
1988/07/11 | 803 | 803 | 803 | 803 | 2,987 |
1988/07/08 | 803 | 803 | 803 | 803 | 8,962 |
1988/07/07 | 803 | 803 | 803 | 803 | 7,966 |
1988/07/06 | 802 | 802 | 773 | 793 | 21,908 |
1988/07/05 | 808 | 808 | 803 | 803 | 6,971 |
1988/07/04 | 803 | 808 | 803 | 808 | 10,954 |
1988/07/02 | 803 | 803 | 803 | 803 | 4,979 |
1988/07/01 | 804 | 804 | 804 | 804 | 3,983 |
1988/06/30 | 813 | 813 | 803 | 803 | 7,966 |
1988/06/29 | 803 | 809 | 803 | 809 | 151,362 |
1988/06/28 | 803 | 803 | 803 | 803 | 19,916 |
1988/06/27 | 813 | 818 | 813 | 813 | 19,916 |
1988/06/25 | 813 | 819 | 813 | 818 | 4,979 |
1988/06/24 | 804 | 804 | 804 | 804 | 1,992 |
1988/06/23 | 813 | 813 | 803 | 803 | 31,866 |
1988/06/22 | 812 | 813 | 812 | 813 | 12,945 |
1988/06/21 | 819 | 819 | 813 | 813 | 15,933 |
1988/06/20 | 819 | 823 | 819 | 819 | 6,971 |
1988/06/17 | 818 | 844 | 818 | 834 | 71,698 |
1988/06/16 | 804 | 813 | 804 | 813 | 14,937 |
1988/06/15 | 813 | 818 | 803 | 803 | 25,891 |
1988/06/14 | 808 | 813 | 808 | 813 | 7,966 |
1988/06/13 | 803 | 808 | 803 | 808 | 23,899 |
1988/06/10 | 809 | 809 | 803 | 803 | 11,950 |
1988/06/09 | 823 | 823 | 808 | 808 | 14,937 |
1988/06/08 | 817 | 823 | 813 | 814 | 21,908 |
1988/06/07 | 823 | 823 | 813 | 818 | 16,929 |
1988/06/06 | 803 | 818 | 803 | 818 | 21,908 |
1988/06/02 | 799 | 803 | 798 | 803 | 11,950 |
1988/06/01 | 798 | 801 | 798 | 798 | 21,908 |
1988/05/31 | 798 | 798 | 798 | 798 | 18,920 |
1988/05/30 | 798 | 799 | 798 | 798 | 3,983 |
1988/05/28 | 798 | 798 | 798 | 798 | 1,992 |
1988/05/27 | 798 | 798 | 798 | 798 | 5,975 |
1988/05/26 | 793 | 793 | 793 | 793 | 14,937 |
1988/05/25 | 803 | 808 | 793 | 793 | 18,920 |
1988/05/24 | 803 | 803 | 803 | 803 | 13,941 |
1988/05/23 | 798 | 798 | 785 | 788 | 12,945 |
1988/05/20 | 798 | 798 | 788 | 788 | 12,945 |
1988/05/19 | 793 | 798 | 786 | 798 | 11,950 |
1988/05/18 | 793 | 803 | 785 | 803 | 17,924 |
1988/05/17 | 794 | 803 | 794 | 803 | 3,983 |
1988/05/16 | 803 | 803 | 783 | 783 | 10,954 |
1988/05/13 | 808 | 808 | 803 | 803 | 1,992 |
1988/05/12 | 803 | 808 | 803 | 808 | 5,975 |
1988/05/11 | 832 | 832 | 809 | 809 | 21,908 |
1988/05/10 | 843 | 844 | 832 | 834 | 27,883 |
1988/05/09 | 834 | 844 | 832 | 832 | 40,828 |
1988/05/07 | 783 | 803 | 783 | 803 | 25,891 |
1988/05/06 | 783 | 793 | 783 | 783 | 17,924 |
1988/05/02 | 784 | 784 | 783 | 783 | 2,987 |
1988/04/26 | 783 | 783 | 783 | 783 | 20,912 |
1988/04/25 | 793 | 793 | 793 | 793 | 2,987 |
1988/04/23 | 793 | 794 | 793 | 793 | 8,962 |
1988/04/22 | 793 | 803 | 793 | 803 | 16,929 |
1988/04/20 | 793 | 793 | 783 | 783 | 25,891 |
1988/04/19 | 802 | 803 | 801 | 803 | 15,933 |
1988/04/18 | 798 | 803 | 798 | 803 | 46,803 |
1988/04/15 | 783 | 803 | 783 | 803 | 3,983 |
1988/04/14 | 793 | 793 | 783 | 793 | 25,891 |
1988/04/13 | 793 | 803 | 783 | 793 | 52,778 |
1988/04/12 | 803 | 803 | 803 | 803 | 21,908 |
1988/04/11 | 808 | 808 | 808 | 808 | 20,912 |
1988/04/08 | 806 | 806 | 803 | 803 | 25,891 |
1988/04/07 | 804 | 804 | 804 | 804 | 996 |
1988/04/06 | 806 | 806 | 806 | 806 | 996 |
1988/04/05 | 803 | 808 | 803 | 808 | 6,971 |
1988/04/04 | 803 | 803 | 803 | 803 | 16,929 |
1988/03/31 | 807 | 807 | 803 | 803 | 1,992 |
1988/03/30 | 803 | 834 | 803 | 813 | 8,962 |
1988/03/29 | 802 | 804 | 802 | 804 | 4,979 |
1988/03/28 | 834 | 834 | 803 | 803 | 59,748 |
1988/03/26 | 839 | 839 | 839 | 839 | 9,958 |
1988/03/25 | 844 | 844 | 834 | 834 | 16,929 |
1988/03/24 | 853 | 853 | 844 | 844 | 6,971 |
1988/03/23 | 859 | 859 | 854 | 854 | 9,958 |
1988/03/22 | 859 | 859 | 859 | 859 | 24,895 |
1988/03/18 | 864 | 864 | 854 | 859 | 53,773 |
1988/03/17 | 864 | 864 | 854 | 854 | 7,966 |
1988/03/16 | 856 | 857 | 854 | 854 | 26,887 |
1988/03/15 | 844 | 857 | 844 | 857 | 33,857 |
1988/03/14 | 863 | 863 | 823 | 823 | 9,958 |
1988/03/11 | 874 | 874 | 864 | 864 | 50,786 |
1988/03/10 | 899 | 899 | 864 | 864 | 90,618 |
1988/03/09 | 823 | 894 | 823 | 894 | 155,346 |
1988/03/08 | 823 | 826 | 823 | 823 | 27,883 |
1988/03/07 | 813 | 816 | 802 | 813 | 33,857 |
1988/03/05 | 808 | 808 | 808 | 808 | 20,912 |
1988/03/04 | 816 | 816 | 804 | 813 | 14,937 |
1988/03/03 | 835 | 835 | 818 | 818 | 17,924 |
1988/03/02 | 808 | 847 | 808 | 828 | 624,370 |
1988/03/01 | 804 | 818 | 804 | 818 | 10,954 |
1988/02/29 | 803 | 803 | 793 | 803 | 26,887 |
1988/02/27 | 783 | 793 | 783 | 793 | 5,975 |
1988/02/26 | 780 | 794 | 780 | 794 | 37,841 |
1988/02/25 | 784 | 792 | 783 | 785 | 22,904 |
1988/02/24 | 797 | 797 | 793 | 793 | 9,958 |
1988/02/23 | 791 | 798 | 791 | 798 | 13,941 |
1988/02/22 | 803 | 803 | 793 | 793 | 14,937 |
1988/02/19 | 773 | 793 | 773 | 793 | 19,916 |
1988/02/18 | 753 | 753 | 753 | 753 | 27,883 |
1988/02/17 | 763 | 763 | 753 | 753 | 22,904 |
1988/02/16 | 743 | 753 | 743 | 753 | 25,891 |
1988/02/15 | 754 | 754 | 743 | 743 | 26,887 |
1988/02/12 | 753 | 753 | 753 | 753 | 9,958 |
1988/02/10 | 769 | 769 | 753 | 753 | 72,694 |
1988/02/09 | 768 | 769 | 768 | 769 | 12,945 |
1988/02/08 | 769 | 773 | 768 | 773 | 5,975 |
1988/02/06 | 763 | 768 | 763 | 768 | 3,983 |
1988/02/05 | 771 | 773 | 768 | 768 | 11,950 |
1988/02/04 | 773 | 778 | 768 | 768 | 45,807 |
1988/02/03 | 763 | 773 | 763 | 773 | 21,908 |
1988/02/02 | 784 | 784 | 768 | 773 | 56,761 |
1988/01/30 | 710 | 711 | 710 | 711 | 23,899 |
1988/01/29 | 685 | 693 | 685 | 690 | 25,891 |
1988/01/28 | 683 | 683 | 673 | 674 | 20,912 |
1988/01/27 | 671 | 674 | 671 | 673 | 15,933 |
1988/01/26 | 663 | 673 | 663 | 666 | 13,941 |
1988/01/25 | 663 | 663 | 663 | 663 | 4,979 |
1988/01/23 | 658 | 658 | 658 | 658 | 2,987 |
1988/01/22 | 658 | 658 | 658 | 658 | 4,979 |
1988/01/20 | 654 | 658 | 654 | 658 | 5,975 |
1988/01/19 | 658 | 658 | 653 | 653 | 14,937 |
1988/01/18 | 658 | 658 | 658 | 658 | 22,904 |
1988/01/14 | 653 | 653 | 648 | 648 | 25,891 |
1988/01/13 | 648 | 648 | 648 | 648 | 9,958 |
1988/01/12 | 653 | 653 | 648 | 653 | 15,933 |
1988/01/11 | 663 | 663 | 653 | 653 | 9,958 |
1988/01/07 | 653 | 654 | 653 | 653 | 13,941 |
1988/01/06 | 653 | 653 | 653 | 653 | 8,962 |
1988/01/05 | 663 | 663 | 662 | 662 | 2,987 |
1988/01/04 | 663 | 663 | 663 | 663 | 996 |