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 |
---|---|---|---|---|---|
1993/12/30 | 571 | 571 | 552 | 552 | 9,958 |
1993/12/29 | 557 | 571 | 552 | 571 | 10,954 |
1993/12/28 | 552 | 557 | 552 | 552 | 5,975 |
1993/12/27 | 547 | 552 | 547 | 547 | 12,945 |
1993/12/24 | 562 | 562 | 547 | 547 | 24,895 |
1993/12/22 | 558 | 567 | 552 | 567 | 29,874 |
1993/12/21 | 572 | 578 | 553 | 578 | 23,899 |
1993/12/20 | 601 | 601 | 575 | 582 | 22,904 |
1993/12/17 | 582 | 601 | 582 | 601 | 74,685 |
1993/12/16 | 564 | 582 | 564 | 582 | 47,799 |
1993/12/15 | 558 | 562 | 553 | 562 | 90,618 |
1993/12/14 | 568 | 569 | 562 | 562 | 21,908 |
1993/12/13 | 553 | 567 | 553 | 558 | 80,660 |
1993/12/10 | 542 | 572 | 542 | 553 | 117,505 |
1993/12/09 | 541 | 541 | 519 | 522 | 33,857 |
1993/12/08 | 532 | 532 | 513 | 513 | 81,656 |
1993/12/07 | 523 | 532 | 522 | 522 | 82,652 |
1993/12/06 | 542 | 542 | 534 | 539 | 65,723 |
1993/12/03 | 542 | 551 | 542 | 542 | 147,379 |
1993/12/02 | 547 | 584 | 547 | 581 | 161,320 |
1993/12/01 | 537 | 558 | 535 | 547 | 177,253 |
1993/11/30 | 550 | 550 | 535 | 535 | 28,878 |
1993/11/29 | 580 | 580 | 532 | 580 | 76,677 |
1993/11/26 | 585 | 592 | 581 | 585 | 2,234,586 |
1993/11/25 | 562 | 597 | 562 | 585 | 2,240,561 |
1993/11/24 | 592 | 592 | 582 | 582 | 22,904 |
1993/11/22 | 599 | 603 | 592 | 592 | 53,773 |
1993/11/19 | 611 | 611 | 603 | 603 | 7,966 |
1993/11/18 | 623 | 623 | 613 | 613 | 31,866 |
1993/11/17 | 613 | 614 | 613 | 613 | 23,899 |
1993/11/16 | 599 | 599 | 598 | 598 | 3,983 |
1993/11/15 | 618 | 618 | 598 | 598 | 20,912 |
1993/11/12 | 638 | 638 | 638 | 638 | 8,962 |
1993/11/11 | 605 | 619 | 598 | 598 | 53,773 |
1993/11/10 | 603 | 613 | 603 | 604 | 57,757 |
1993/11/09 | 623 | 623 | 598 | 598 | 36,845 |
1993/11/08 | 608 | 613 | 603 | 613 | 22,904 |
1993/11/05 | 632 | 632 | 604 | 610 | 28,878 |
1993/11/04 | 664 | 665 | 643 | 643 | 32,862 |
1993/11/02 | 666 | 666 | 653 | 662 | 33,857 |
1993/11/01 | 688 | 688 | 658 | 658 | 14,937 |
1993/10/29 | 658 | 683 | 658 | 683 | 18,920 |
1993/10/28 | 658 | 658 | 658 | 658 | 14,937 |
1993/10/27 | 703 | 703 | 699 | 699 | 21,908 |
1993/10/26 | 697 | 703 | 697 | 703 | 15,933 |
1993/10/25 | 684 | 703 | 684 | 703 | 16,929 |
1993/10/22 | 678 | 678 | 659 | 663 | 35,849 |
1993/10/21 | 668 | 668 | 668 | 668 | 1,992 |
1993/10/20 | 683 | 688 | 673 | 688 | 18,920 |
1993/10/19 | 693 | 693 | 688 | 688 | 6,971 |
1993/10/18 | 703 | 703 | 693 | 693 | 30,870 |
1993/10/15 | 707 | 718 | 703 | 703 | 32,862 |
1993/10/14 | 708 | 708 | 701 | 701 | 14,937 |
1993/10/13 | 708 | 718 | 708 | 708 | 19,916 |
1993/10/12 | 703 | 708 | 703 | 703 | 31,866 |
1993/10/08 | 718 | 718 | 703 | 703 | 4,979 |
1993/10/07 | 718 | 718 | 717 | 717 | 39,832 |
1993/10/06 | 713 | 718 | 703 | 718 | 31,866 |
1993/10/05 | 703 | 713 | 703 | 713 | 21,908 |
1993/10/04 | 718 | 718 | 703 | 718 | 8,962 |
1993/10/01 | 713 | 718 | 713 | 713 | 59,748 |
1993/09/30 | 687 | 691 | 686 | 691 | 15,933 |
1993/09/29 | 732 | 732 | 684 | 684 | 14,937 |
1993/09/28 | 710 | 713 | 709 | 713 | 14,937 |
1993/09/27 | 711 | 711 | 703 | 709 | 20,912 |
1993/09/24 | 725 | 725 | 713 | 723 | 16,929 |
1993/09/22 | 743 | 743 | 724 | 724 | 33,857 |
1993/09/21 | 752 | 752 | 743 | 743 | 18,920 |
1993/09/20 | 753 | 753 | 733 | 733 | 24,895 |
1993/09/17 | 743 | 753 | 743 | 753 | 33,857 |
1993/09/16 | 738 | 743 | 738 | 738 | 14,937 |
1993/09/14 | 753 | 753 | 738 | 738 | 31,866 |
1993/09/13 | 758 | 758 | 743 | 753 | 23,899 |
1993/09/10 | 763 | 763 | 748 | 748 | 14,937 |
1993/09/09 | 763 | 763 | 753 | 753 | 15,933 |
1993/09/08 | 763 | 763 | 743 | 743 | 33,857 |
1993/09/07 | 755 | 758 | 753 | 758 | 26,887 |
1993/09/06 | 746 | 753 | 746 | 753 | 6,971 |
1993/09/03 | 753 | 753 | 743 | 743 | 21,908 |
1993/09/02 | 763 | 763 | 755 | 755 | 4,979 |
1993/09/01 | 777 | 777 | 753 | 753 | 2,987 |
1993/08/31 | 779 | 779 | 768 | 778 | 8,962 |
1993/08/30 | 778 | 778 | 778 | 778 | 8,962 |
1993/08/27 | 753 | 773 | 753 | 773 | 77,673 |
1993/08/26 | 748 | 753 | 748 | 753 | 11,950 |
1993/08/25 | 734 | 735 | 733 | 735 | 46,803 |
1993/08/24 | 738 | 738 | 738 | 738 | 39,832 |
1993/08/23 | 753 | 753 | 743 | 748 | 13,941 |
1993/08/20 | 773 | 773 | 763 | 763 | 11,950 |
1993/08/19 | 778 | 783 | 773 | 773 | 27,883 |
1993/08/18 | 778 | 788 | 778 | 778 | 38,836 |
1993/08/17 | 783 | 787 | 778 | 778 | 20,912 |
1993/08/16 | 773 | 774 | 769 | 769 | 5,975 |
1993/08/13 | 763 | 763 | 754 | 754 | 17,924 |
1993/08/12 | 773 | 783 | 773 | 778 | 15,933 |
1993/08/11 | 778 | 780 | 763 | 763 | 23,899 |
1993/08/10 | 793 | 793 | 786 | 793 | 10,954 |
1993/08/09 | 776 | 776 | 775 | 775 | 8,962 |
1993/08/06 | 793 | 803 | 791 | 803 | 22,904 |
1993/08/05 | 803 | 813 | 793 | 793 | 78,669 |
1993/08/04 | 793 | 803 | 793 | 803 | 112,526 |
1993/08/03 | 763 | 783 | 763 | 783 | 75,681 |
1993/08/02 | 773 | 773 | 753 | 763 | 26,887 |
1993/07/30 | 763 | 773 | 753 | 753 | 18,920 |
1993/07/29 | 733 | 753 | 733 | 753 | 17,924 |
1993/07/28 | 739 | 744 | 729 | 729 | 13,941 |
1993/07/27 | 739 | 739 | 739 | 739 | 3,983 |
1993/07/26 | 728 | 738 | 728 | 738 | 18,920 |
1993/07/23 | 753 | 753 | 734 | 738 | 16,929 |
1993/07/22 | 763 | 764 | 763 | 763 | 4,979 |
1993/07/21 | 763 | 764 | 763 | 763 | 10,954 |
1993/07/20 | 778 | 778 | 778 | 778 | 1,992 |
1993/07/19 | 778 | 778 | 778 | 778 | 15,933 |
1993/07/16 | 759 | 763 | 743 | 763 | 59,748 |
1993/07/15 | 764 | 781 | 763 | 767 | 26,887 |
1993/07/14 | 758 | 768 | 758 | 768 | 14,937 |
1993/07/13 | 782 | 783 | 754 | 754 | 20,912 |
1993/07/12 | 782 | 783 | 782 | 783 | 6,971 |
1993/07/09 | 790 | 790 | 783 | 783 | 13,941 |
1993/07/08 | 782 | 798 | 780 | 798 | 45,807 |
1993/07/07 | 803 | 803 | 795 | 795 | 45,807 |
1993/07/06 | 788 | 793 | 783 | 793 | 194,182 |
1993/07/05 | 780 | 780 | 773 | 778 | 50,786 |
1993/07/02 | 770 | 778 | 769 | 770 | 49,790 |
1993/07/01 | 733 | 739 | 733 | 739 | 8,962 |
1993/06/30 | 758 | 758 | 738 | 738 | 11,950 |
1993/06/29 | 787 | 787 | 768 | 768 | 23,899 |
1993/06/28 | 764 | 787 | 753 | 777 | 28,878 |
1993/06/25 | 753 | 763 | 748 | 754 | 20,912 |
1993/06/24 | 733 | 738 | 733 | 738 | 11,950 |
1993/06/23 | 733 | 753 | 733 | 734 | 49,790 |
1993/06/22 | 729 | 743 | 719 | 733 | 91,614 |
1993/06/18 | 788 | 793 | 788 | 789 | 83,648 |
1993/06/17 | 768 | 793 | 753 | 792 | 23,899 |
1993/06/16 | 763 | 773 | 757 | 768 | 112,526 |
1993/06/15 | 813 | 822 | 773 | 773 | 54,769 |
1993/06/14 | 834 | 834 | 818 | 818 | 53,773 |
1993/06/11 | 803 | 839 | 803 | 818 | 193,186 |
1993/06/10 | 814 | 817 | 783 | 803 | 165,304 |
1993/06/08 | 859 | 871 | 824 | 824 | 219,077 |
1993/06/07 | 854 | 874 | 854 | 854 | 546,697 |
1993/06/04 | 808 | 849 | 808 | 812 | 406,288 |
1993/06/03 | 743 | 823 | 743 | 808 | 440,146 |
1993/06/02 | 763 | 778 | 735 | 735 | 455,083 |
1993/06/01 | 703 | 773 | 693 | 773 | 451,100 |
1993/05/31 | 682 | 713 | 679 | 713 | 218,081 |
1993/05/28 | 653 | 688 | 643 | 680 | 229,035 |
1993/05/27 | 584 | 633 | 584 | 623 | 182,232 |
1993/05/26 | 571 | 581 | 563 | 578 | 25,891 |
1993/05/25 | 572 | 572 | 562 | 562 | 27,883 |
1993/05/24 | 571 | 572 | 571 | 572 | 22,904 |
1993/05/21 | 552 | 552 | 552 | 552 | 996 |
1993/05/20 | 542 | 562 | 542 | 562 | 11,950 |
1993/05/19 | 552 | 552 | 542 | 542 | 27,883 |
1993/05/18 | 572 | 572 | 552 | 552 | 24,895 |
1993/05/17 | 562 | 562 | 562 | 562 | 1,992 |
1993/05/14 | 579 | 579 | 576 | 576 | 10,954 |
1993/05/13 | 552 | 582 | 552 | 580 | 11,950 |
1993/05/12 | 558 | 562 | 552 | 562 | 33,857 |
1993/05/11 | 552 | 562 | 551 | 557 | 53,773 |
1993/05/10 | 547 | 552 | 547 | 551 | 15,933 |
1993/05/07 | 551 | 552 | 533 | 533 | 5,975 |
1993/05/06 | 557 | 557 | 552 | 552 | 38,836 |
1993/04/30 | 537 | 547 | 537 | 547 | 13,941 |
1993/04/28 | 527 | 537 | 527 | 537 | 36,845 |
1993/04/27 | 522 | 527 | 522 | 527 | 6,971 |
1993/04/26 | 504 | 510 | 503 | 510 | 27,883 |
1993/04/23 | 503 | 504 | 503 | 503 | 12,945 |
1993/04/22 | 518 | 519 | 513 | 513 | 7,966 |
1993/04/21 | 518 | 519 | 517 | 517 | 16,929 |
1993/04/20 | 527 | 527 | 517 | 522 | 6,971 |
1993/04/19 | 531 | 531 | 517 | 520 | 6,971 |
1993/04/16 | 548 | 553 | 548 | 552 | 59,748 |
1993/04/15 | 532 | 532 | 528 | 528 | 3,983 |
1993/04/14 | 538 | 541 | 527 | 527 | 27,883 |
1993/04/13 | 522 | 536 | 522 | 536 | 14,937 |
1993/04/12 | 536 | 538 | 522 | 522 | 21,908 |
1993/04/09 | 552 | 552 | 536 | 536 | 39,832 |
1993/04/08 | 552 | 558 | 546 | 548 | 58,752 |
1993/04/07 | 512 | 552 | 512 | 547 | 121,488 |
1993/04/06 | 522 | 522 | 512 | 512 | 20,912 |
1993/04/05 | 494 | 542 | 494 | 542 | 79,664 |
1993/04/02 | 497 | 502 | 492 | 494 | 26,887 |
1993/04/01 | 490 | 492 | 485 | 492 | 15,933 |
1993/03/31 | 490 | 490 | 490 | 490 | 2,987 |
1993/03/30 | 492 | 492 | 482 | 491 | 15,933 |
1993/03/29 | 472 | 492 | 472 | 492 | 15,933 |
1993/03/26 | 472 | 472 | 472 | 472 | 13,941 |
1993/03/25 | 458 | 466 | 458 | 466 | 18,920 |
1993/03/24 | 453 | 471 | 452 | 471 | 22,904 |
1993/03/23 | 457 | 457 | 453 | 453 | 11,950 |
1993/03/22 | 477 | 477 | 467 | 467 | 7,966 |
1993/03/19 | 473 | 482 | 472 | 472 | 16,929 |
1993/03/18 | 472 | 472 | 472 | 472 | 34,853 |
1993/03/17 | 452 | 452 | 442 | 442 | 3,983 |
1993/03/16 | 442 | 452 | 442 | 447 | 7,966 |
1993/03/15 | 442 | 442 | 437 | 437 | 13,941 |
1993/03/12 | 432 | 442 | 432 | 442 | 59,748 |
1993/03/11 | 447 | 456 | 442 | 442 | 20,912 |
1993/03/10 | 442 | 442 | 432 | 442 | 33,857 |
1993/03/09 | 442 | 442 | 442 | 442 | 23,899 |
1993/03/08 | 442 | 472 | 442 | 462 | 46,803 |
1993/03/05 | 433 | 442 | 433 | 442 | 21,908 |
1993/03/04 | 442 | 442 | 442 | 442 | 15,933 |
1993/03/03 | 454 | 454 | 440 | 442 | 20,912 |
1993/03/02 | 452 | 457 | 452 | 455 | 10,954 |
1993/03/01 | 452 | 452 | 452 | 452 | 9,958 |
1993/02/26 | 451 | 452 | 450 | 452 | 10,954 |
1993/02/25 | 452 | 452 | 452 | 452 | 1,992 |
1993/02/24 | 452 | 454 | 451 | 454 | 19,916 |
1993/02/23 | 457 | 457 | 452 | 454 | 14,937 |
1993/02/22 | 457 | 457 | 454 | 454 | 10,954 |
1993/02/19 | 457 | 457 | 457 | 457 | 8,962 |
1993/02/18 | 462 | 462 | 457 | 457 | 26,887 |
1993/02/17 | 455 | 457 | 454 | 457 | 27,883 |
1993/02/16 | 467 | 467 | 452 | 462 | 14,937 |
1993/02/12 | 472 | 472 | 472 | 472 | 204,140 |
1993/02/10 | 472 | 472 | 472 | 472 | 203,144 |
1993/02/08 | 472 | 473 | 467 | 473 | 29,874 |
1993/02/05 | 474 | 474 | 472 | 472 | 12,945 |
1993/02/04 | 477 | 477 | 474 | 474 | 7,966 |
1993/02/03 | 472 | 477 | 472 | 472 | 31,866 |
1993/02/02 | 471 | 472 | 471 | 472 | 25,891 |
1993/02/01 | 472 | 472 | 467 | 468 | 8,962 |
1993/01/29 | 477 | 477 | 472 | 472 | 13,941 |
1993/01/27 | 477 | 477 | 477 | 477 | 4,979 |
1993/01/26 | 482 | 482 | 472 | 472 | 13,941 |
1993/01/25 | 483 | 483 | 483 | 483 | 3,983 |
1993/01/20 | 482 | 492 | 482 | 492 | 3,983 |
1993/01/19 | 499 | 499 | 487 | 487 | 6,971 |
1993/01/18 | 502 | 502 | 501 | 501 | 21,908 |
1993/01/13 | 497 | 497 | 497 | 497 | 2,987 |
1993/01/12 | 500 | 500 | 497 | 497 | 3,983 |
1993/01/11 | 503 | 503 | 502 | 502 | 3,983 |
1993/01/08 | 502 | 502 | 502 | 502 | 4,979 |
1993/01/07 | 492 | 502 | 492 | 502 | 6,971 |
1993/01/06 | 492 | 492 | 492 | 492 | 2,987 |
1993/01/05 | 496 | 496 | 496 | 496 | 1,992 |
1993/01/04 | 496 | 496 | 496 | 496 | 2,987 |