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 |
---|---|---|---|---|---|
1992/12/30 | 502 | 502 | 498 | 498 | 3,983 |
1992/12/29 | 491 | 502 | 491 | 502 | 18,920 |
1992/12/28 | 491 | 491 | 491 | 491 | 996 |
1992/12/25 | 500 | 500 | 496 | 496 | 7,966 |
1992/12/18 | 502 | 502 | 501 | 501 | 21,908 |
1992/12/17 | 495 | 502 | 495 | 502 | 14,937 |
1992/12/16 | 495 | 495 | 495 | 495 | 2,987 |
1992/12/15 | 502 | 502 | 500 | 500 | 7,966 |
1992/12/14 | 512 | 512 | 502 | 502 | 21,908 |
1992/12/11 | 492 | 510 | 492 | 502 | 48,794 |
1992/12/10 | 487 | 493 | 487 | 493 | 34,853 |
1992/12/09 | 481 | 483 | 481 | 482 | 36,845 |
1992/12/08 | 473 | 473 | 473 | 473 | 4,979 |
1992/12/07 | 473 | 473 | 473 | 473 | 21,908 |
1992/12/04 | 472 | 475 | 472 | 473 | 91,614 |
1992/12/02 | 470 | 470 | 470 | 470 | 8,962 |
1992/12/01 | 474 | 474 | 470 | 470 | 6,971 |
1992/11/30 | 475 | 475 | 470 | 470 | 23,899 |
1992/11/27 | 475 | 475 | 475 | 475 | 52,778 |
1992/11/26 | 475 | 475 | 475 | 475 | 15,933 |
1992/11/25 | 475 | 477 | 475 | 475 | 20,912 |
1992/11/24 | 475 | 477 | 475 | 475 | 20,912 |
1992/11/20 | 480 | 480 | 475 | 475 | 2,987 |
1992/11/19 | 476 | 482 | 476 | 481 | 38,836 |
1992/11/18 | 481 | 481 | 476 | 476 | 38,836 |
1992/11/16 | 457 | 457 | 457 | 457 | 996 |
1992/11/13 | 455 | 462 | 455 | 462 | 3,983 |
1992/11/12 | 452 | 457 | 452 | 457 | 14,937 |
1992/11/11 | 453 | 453 | 452 | 452 | 5,975 |
1992/11/10 | 452 | 452 | 452 | 452 | 2,987 |
1992/11/09 | 467 | 467 | 467 | 467 | 1,992 |
1992/11/06 | 480 | 480 | 480 | 480 | 3,983 |
1992/11/05 | 477 | 482 | 472 | 482 | 3,983 |
1992/11/04 | 482 | 482 | 482 | 482 | 996 |
1992/11/02 | 477 | 477 | 477 | 477 | 996 |
1992/10/30 | 482 | 482 | 480 | 480 | 3,983 |
1992/10/28 | 482 | 482 | 482 | 482 | 2,987 |
1992/10/27 | 482 | 482 | 482 | 482 | 5,975 |
1992/10/26 | 480 | 480 | 480 | 480 | 996 |
1992/10/23 | 482 | 482 | 479 | 479 | 33,857 |
1992/10/21 | 479 | 479 | 479 | 479 | 1,992 |
1992/10/19 | 483 | 483 | 483 | 483 | 1,992 |
1992/10/16 | 482 | 482 | 478 | 478 | 27,883 |
1992/10/15 | 482 | 482 | 482 | 482 | 1,992 |
1992/10/14 | 491 | 491 | 490 | 491 | 11,950 |
1992/10/13 | 492 | 492 | 482 | 482 | 3,983 |
1992/10/08 | 502 | 502 | 502 | 502 | 1,992 |
1992/10/07 | 497 | 502 | 497 | 502 | 5,975 |
1992/10/06 | 494 | 495 | 494 | 495 | 1,992 |
1992/10/05 | 495 | 495 | 495 | 495 | 2,987 |
1992/10/01 | 528 | 528 | 528 | 528 | 2,987 |
1992/09/30 | 529 | 529 | 529 | 529 | 12,945 |
1992/09/28 | 536 | 536 | 536 | 536 | 1,992 |
1992/09/25 | 541 | 541 | 539 | 539 | 16,929 |
1992/09/24 | 541 | 542 | 541 | 541 | 7,966 |
1992/09/22 | 537 | 538 | 537 | 538 | 9,958 |
1992/09/21 | 522 | 537 | 522 | 537 | 12,945 |
1992/09/18 | 503 | 527 | 503 | 527 | 6,971 |
1992/09/17 | 531 | 531 | 502 | 502 | 13,941 |
1992/09/16 | 547 | 550 | 533 | 542 | 8,962 |
1992/09/14 | 530 | 547 | 530 | 547 | 14,937 |
1992/09/11 | 532 | 550 | 527 | 527 | 24,895 |
1992/09/10 | 552 | 552 | 532 | 532 | 16,929 |
1992/09/09 | 544 | 544 | 537 | 542 | 12,945 |
1992/09/08 | 532 | 552 | 532 | 544 | 26,887 |
1992/09/07 | 531 | 531 | 523 | 528 | 23,899 |
1992/09/04 | 487 | 507 | 485 | 507 | 39,832 |
1992/09/03 | 502 | 502 | 502 | 502 | 1,992 |
1992/08/31 | 522 | 522 | 522 | 522 | 6,971 |
1992/08/28 | 501 | 522 | 497 | 522 | 25,891 |
1992/08/26 | 487 | 487 | 487 | 487 | 996 |
1992/08/25 | 477 | 487 | 477 | 487 | 1,992 |
1992/08/24 | 477 | 477 | 477 | 477 | 996 |
1992/08/21 | 469 | 477 | 469 | 477 | 3,983 |
1992/08/20 | 452 | 452 | 452 | 452 | 996 |
1992/08/19 | 452 | 452 | 452 | 452 | 996 |
1992/08/18 | 442 | 442 | 442 | 442 | 23,899 |
1992/08/17 | 441 | 441 | 441 | 441 | 996 |
1992/08/14 | 442 | 442 | 442 | 442 | 4,979 |
1992/08/13 | 441 | 442 | 437 | 437 | 3,983 |
1992/08/11 | 442 | 442 | 442 | 442 | 996 |
1992/08/07 | 442 | 442 | 442 | 442 | 996 |
1992/08/06 | 452 | 452 | 442 | 442 | 8,962 |
1992/08/05 | 452 | 452 | 452 | 452 | 3,983 |
1992/08/04 | 447 | 447 | 442 | 442 | 4,979 |
1992/08/03 | 452 | 452 | 452 | 452 | 6,971 |
1992/07/31 | 457 | 462 | 452 | 462 | 7,966 |
1992/07/30 | 452 | 452 | 447 | 452 | 27,883 |
1992/07/29 | 471 | 472 | 462 | 462 | 4,979 |
1992/07/28 | 472 | 472 | 472 | 472 | 996 |
1992/07/27 | 472 | 472 | 472 | 472 | 4,979 |
1992/07/24 | 464 | 464 | 462 | 464 | 8,962 |
1992/07/23 | 463 | 463 | 463 | 463 | 4,979 |
1992/07/22 | 472 | 472 | 463 | 463 | 3,983 |
1992/07/20 | 482 | 482 | 482 | 482 | 14,937 |
1992/07/17 | 482 | 482 | 482 | 482 | 10,954 |
1992/07/16 | 482 | 482 | 482 | 482 | 2,987 |
1992/07/14 | 467 | 472 | 463 | 463 | 9,958 |
1992/07/13 | 472 | 472 | 467 | 467 | 3,983 |
1992/07/10 | 467 | 472 | 467 | 472 | 3,983 |
1992/07/09 | 472 | 472 | 472 | 472 | 996 |
1992/07/08 | 482 | 482 | 462 | 463 | 24,895 |
1992/07/07 | 495 | 495 | 482 | 482 | 19,916 |
1992/07/06 | 495 | 495 | 490 | 495 | 5,975 |
1992/07/03 | 500 | 500 | 500 | 500 | 17,924 |
1992/07/02 | 511 | 511 | 502 | 511 | 2,987 |
1992/06/30 | 487 | 487 | 482 | 482 | 3,983 |
1992/06/29 | 521 | 522 | 502 | 502 | 14,937 |
1992/06/26 | 522 | 522 | 522 | 522 | 18,920 |
1992/06/25 | 482 | 502 | 482 | 502 | 33,857 |
1992/06/24 | 482 | 482 | 482 | 482 | 24,895 |
1992/06/23 | 482 | 482 | 482 | 482 | 12,945 |
1992/06/22 | 482 | 482 | 482 | 482 | 3,983 |
1992/06/19 | 482 | 482 | 482 | 482 | 5,975 |
1992/06/18 | 462 | 472 | 462 | 472 | 31,866 |
1992/06/17 | 468 | 468 | 467 | 467 | 6,971 |
1992/06/15 | 472 | 472 | 467 | 467 | 12,945 |
1992/06/12 | 492 | 492 | 477 | 477 | 14,937 |
1992/06/11 | 492 | 492 | 482 | 482 | 1,992 |
1992/06/10 | 492 | 497 | 492 | 497 | 3,983 |
1992/06/09 | 472 | 482 | 467 | 482 | 3,983 |
1992/06/08 | 482 | 482 | 467 | 467 | 5,975 |
1992/06/05 | 481 | 481 | 481 | 481 | 17,924 |
1992/06/04 | 501 | 501 | 501 | 501 | 996 |
1992/06/02 | 501 | 501 | 501 | 501 | 996 |
1992/06/01 | 512 | 512 | 502 | 502 | 5,975 |
1992/05/28 | 483 | 512 | 483 | 512 | 9,958 |
1992/05/27 | 512 | 512 | 492 | 492 | 3,983 |
1992/05/26 | 522 | 531 | 512 | 512 | 4,979 |
1992/05/25 | 528 | 528 | 528 | 528 | 6,971 |
1992/05/22 | 517 | 522 | 517 | 522 | 3,983 |
1992/05/21 | 518 | 522 | 518 | 522 | 1,992 |
1992/05/20 | 522 | 522 | 512 | 522 | 11,950 |
1992/05/19 | 492 | 522 | 492 | 522 | 8,962 |
1992/05/18 | 497 | 503 | 492 | 492 | 21,908 |
1992/05/15 | 502 | 502 | 492 | 492 | 15,933 |
1992/05/14 | 503 | 503 | 502 | 502 | 14,937 |
1992/05/13 | 512 | 512 | 502 | 502 | 3,983 |
1992/05/11 | 527 | 527 | 527 | 527 | 996 |
1992/05/08 | 522 | 522 | 516 | 517 | 3,983 |
1992/05/07 | 502 | 522 | 502 | 512 | 3,983 |
1992/05/06 | 486 | 501 | 486 | 501 | 5,975 |
1992/05/01 | 481 | 487 | 481 | 487 | 3,983 |
1992/04/30 | 482 | 482 | 472 | 472 | 4,979 |
1992/04/28 | 482 | 487 | 482 | 482 | 13,941 |
1992/04/27 | 487 | 487 | 487 | 487 | 6,971 |
1992/04/24 | 502 | 502 | 487 | 492 | 8,962 |
1992/04/23 | 490 | 502 | 490 | 502 | 5,975 |
1992/04/21 | 502 | 502 | 488 | 488 | 2,987 |
1992/04/20 | 503 | 507 | 497 | 497 | 14,937 |
1992/04/17 | 514 | 514 | 503 | 503 | 24,895 |
1992/04/16 | 506 | 506 | 503 | 503 | 1,992 |
1992/04/15 | 502 | 507 | 502 | 507 | 2,987 |
1992/04/14 | 502 | 502 | 497 | 497 | 7,966 |
1992/04/13 | 515 | 515 | 492 | 492 | 10,954 |
1992/04/10 | 509 | 514 | 509 | 514 | 3,983 |
1992/04/09 | 497 | 497 | 497 | 497 | 23,899 |
1992/04/08 | 506 | 506 | 492 | 497 | 12,945 |
1992/04/07 | 513 | 522 | 512 | 512 | 14,937 |
1992/04/06 | 521 | 521 | 521 | 521 | 5,975 |
1992/04/03 | 515 | 525 | 515 | 525 | 20,912 |
1992/04/01 | 601 | 601 | 601 | 601 | 3,983 |
1992/03/31 | 582 | 602 | 582 | 602 | 19,916 |
1992/03/30 | 582 | 582 | 582 | 582 | 1,992 |
1992/03/27 | 601 | 601 | 582 | 582 | 33,857 |
1992/03/26 | 580 | 601 | 580 | 601 | 23,899 |
1992/03/25 | 562 | 572 | 562 | 562 | 21,908 |
1992/03/24 | 567 | 567 | 552 | 562 | 42,820 |
1992/03/23 | 572 | 572 | 562 | 567 | 43,815 |
1992/03/19 | 553 | 580 | 553 | 572 | 52,778 |
1992/03/18 | 552 | 552 | 552 | 552 | 38,836 |
1992/03/17 | 552 | 553 | 542 | 552 | 34,853 |
1992/03/16 | 551 | 552 | 551 | 552 | 13,941 |
1992/03/13 | 551 | 553 | 551 | 552 | 21,908 |
1992/03/11 | 552 | 561 | 552 | 561 | 13,941 |
1992/03/09 | 562 | 572 | 552 | 572 | 10,954 |
1992/03/06 | 562 | 562 | 562 | 562 | 10,954 |
1992/03/04 | 583 | 587 | 573 | 587 | 10,954 |
1992/03/03 | 588 | 588 | 588 | 588 | 119,497 |
1992/02/28 | 586 | 587 | 586 | 587 | 54,769 |
1992/02/27 | 589 | 589 | 587 | 587 | 1,992 |
1992/02/26 | 589 | 589 | 589 | 589 | 1,992 |
1992/02/25 | 572 | 591 | 572 | 591 | 612,420 |
1992/02/24 | 582 | 582 | 581 | 581 | 598,479 |
1992/02/21 | 576 | 591 | 576 | 591 | 9,958 |
1992/02/20 | 576 | 586 | 576 | 586 | 1,992 |
1992/02/19 | 586 | 586 | 586 | 586 | 996 |
1992/02/18 | 592 | 592 | 592 | 592 | 15,933 |
1992/02/17 | 581 | 583 | 571 | 571 | 14,937 |
1992/02/14 | 602 | 602 | 591 | 591 | 5,975 |
1992/02/13 | 603 | 603 | 603 | 603 | 13,941 |
1992/02/12 | 592 | 592 | 582 | 582 | 24,895 |
1992/02/10 | 601 | 602 | 601 | 602 | 1,992 |
1992/02/07 | 602 | 602 | 601 | 601 | 600,470 |
1992/02/06 | 591 | 602 | 591 | 592 | 14,937 |
1992/02/05 | 602 | 602 | 602 | 602 | 996 |
1992/02/03 | 603 | 603 | 603 | 603 | 996 |
1992/01/31 | 602 | 603 | 602 | 603 | 27,883 |
1992/01/30 | 592 | 592 | 592 | 592 | 5,975 |
1992/01/29 | 592 | 603 | 592 | 603 | 17,924 |
1992/01/28 | 587 | 592 | 587 | 592 | 19,916 |
1992/01/27 | 582 | 589 | 582 | 589 | 2,987 |
1992/01/24 | 590 | 590 | 590 | 590 | 11,950 |
1992/01/23 | 588 | 591 | 587 | 590 | 5,975 |
1992/01/22 | 562 | 587 | 562 | 587 | 25,891 |
1992/01/21 | 552 | 572 | 552 | 572 | 27,883 |
1992/01/20 | 552 | 552 | 552 | 552 | 39,832 |
1992/01/17 | 562 | 562 | 552 | 552 | 33,857 |
1992/01/16 | 563 | 567 | 552 | 552 | 28,878 |
1992/01/14 | 572 | 577 | 562 | 577 | 64,727 |
1992/01/13 | 593 | 593 | 572 | 572 | 34,853 |
1992/01/10 | 587 | 593 | 587 | 592 | 18,920 |
1992/01/09 | 588 | 588 | 588 | 588 | 996 |
1992/01/08 | 613 | 613 | 613 | 613 | 6,971 |
1992/01/07 | 642 | 642 | 642 | 642 | 996 |
1992/01/06 | 623 | 642 | 623 | 642 | 38,836 |