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 |
|---|---|---|---|---|---|
| 1995/12/29 | 578 | 578 | 578 | 578 | 996 |
| 1995/12/28 | 576 | 578 | 576 | 578 | 5,975 |
| 1995/12/27 | 577 | 577 | 576 | 577 | 8,962 |
| 1995/12/26 | 557 | 577 | 557 | 577 | 12,945 |
| 1995/12/25 | 568 | 577 | 568 | 577 | 8,962 |
| 1995/12/22 | 562 | 577 | 560 | 577 | 12,945 |
| 1995/12/21 | 553 | 562 | 553 | 562 | 15,933 |
| 1995/12/20 | 582 | 582 | 582 | 582 | 16,929 |
| 1995/12/19 | 582 | 583 | 580 | 580 | 33,857 |
| 1995/12/18 | 579 | 582 | 579 | 580 | 130,450 |
| 1995/12/15 | 579 | 579 | 579 | 579 | 12,945 |
| 1995/12/14 | 562 | 579 | 562 | 579 | 12,945 |
| 1995/12/13 | 563 | 563 | 563 | 563 | 1,992 |
| 1995/12/12 | 584 | 585 | 573 | 573 | 4,979 |
| 1995/12/11 | 585 | 585 | 585 | 585 | 1,992 |
| 1995/12/08 | 582 | 591 | 582 | 586 | 79,664 |
| 1995/12/07 | 565 | 575 | 562 | 575 | 13,941 |
| 1995/12/06 | 564 | 565 | 562 | 562 | 13,941 |
| 1995/12/05 | 552 | 562 | 552 | 562 | 16,929 |
| 1995/12/04 | 564 | 564 | 552 | 552 | 9,958 |
| 1995/12/01 | 565 | 565 | 559 | 559 | 19,916 |
| 1995/11/30 | 559 | 565 | 559 | 559 | 34,853 |
| 1995/11/29 | 557 | 560 | 557 | 560 | 13,941 |
| 1995/11/28 | 556 | 556 | 556 | 556 | 4,979 |
| 1995/11/27 | 557 | 560 | 555 | 557 | 11,950 |
| 1995/11/24 | 552 | 552 | 552 | 552 | 31,866 |
| 1995/11/22 | 542 | 557 | 542 | 557 | 7,966 |
| 1995/11/21 | 557 | 557 | 551 | 557 | 18,920 |
| 1995/11/20 | 556 | 561 | 551 | 557 | 37,841 |
| 1995/11/17 | 552 | 557 | 552 | 557 | 51,782 |
| 1995/11/16 | 548 | 551 | 548 | 551 | 5,975 |
| 1995/11/15 | 547 | 548 | 547 | 548 | 8,962 |
| 1995/11/14 | 552 | 552 | 552 | 552 | 4,979 |
| 1995/11/13 | 547 | 547 | 547 | 547 | 4,979 |
| 1995/11/10 | 543 | 545 | 543 | 545 | 4,979 |
| 1995/11/09 | 537 | 542 | 537 | 542 | 13,941 |
| 1995/11/08 | 534 | 542 | 534 | 542 | 36,845 |
| 1995/11/07 | 552 | 553 | 552 | 553 | 15,933 |
| 1995/11/06 | 553 | 556 | 553 | 555 | 27,883 |
| 1995/11/02 | 556 | 557 | 552 | 556 | 7,966 |
| 1995/11/01 | 557 | 557 | 552 | 552 | 18,920 |
| 1995/10/31 | 552 | 557 | 547 | 557 | 29,874 |
| 1995/10/30 | 530 | 552 | 530 | 552 | 31,866 |
| 1995/10/27 | 552 | 552 | 539 | 540 | 60,744 |
| 1995/10/26 | 553 | 556 | 553 | 554 | 64,727 |
| 1995/10/25 | 552 | 560 | 552 | 552 | 28,878 |
| 1995/10/24 | 552 | 552 | 552 | 552 | 3,983 |
| 1995/10/23 | 552 | 560 | 552 | 552 | 64,727 |
| 1995/10/20 | 547 | 547 | 542 | 547 | 15,933 |
| 1995/10/19 | 542 | 544 | 542 | 542 | 27,883 |
| 1995/10/18 | 561 | 561 | 542 | 542 | 33,857 |
| 1995/10/17 | 547 | 562 | 536 | 561 | 146,383 |
| 1995/10/16 | 534 | 551 | 534 | 551 | 87,631 |
| 1995/10/13 | 534 | 542 | 534 | 534 | 57,757 |
| 1995/10/12 | 532 | 534 | 532 | 532 | 67,715 |
| 1995/10/11 | 532 | 532 | 532 | 532 | 60,744 |
| 1995/10/09 | 531 | 531 | 531 | 531 | 1,992 |
| 1995/10/06 | 522 | 541 | 522 | 532 | 39,832 |
| 1995/10/05 | 522 | 522 | 522 | 522 | 4,979 |
| 1995/10/04 | 513 | 522 | 513 | 522 | 24,895 |
| 1995/10/03 | 522 | 522 | 514 | 522 | 20,912 |
| 1995/10/02 | 522 | 522 | 522 | 522 | 2,987 |
| 1995/09/29 | 518 | 527 | 518 | 522 | 47,799 |
| 1995/09/28 | 517 | 522 | 517 | 522 | 24,895 |
| 1995/09/27 | 517 | 517 | 517 | 517 | 21,908 |
| 1995/09/26 | 522 | 524 | 513 | 513 | 21,908 |
| 1995/09/25 | 514 | 524 | 513 | 524 | 67,715 |
| 1995/09/22 | 518 | 518 | 514 | 514 | 42,820 |
| 1995/09/21 | 533 | 533 | 514 | 519 | 42,820 |
| 1995/09/20 | 551 | 551 | 533 | 533 | 10,954 |
| 1995/09/19 | 552 | 552 | 551 | 551 | 17,924 |
| 1995/09/18 | 551 | 556 | 542 | 542 | 102,568 |
| 1995/09/14 | 551 | 552 | 547 | 547 | 34,853 |
| 1995/09/13 | 528 | 552 | 528 | 552 | 57,757 |
| 1995/09/12 | 542 | 542 | 540 | 541 | 25,891 |
| 1995/09/11 | 522 | 541 | 522 | 540 | 25,891 |
| 1995/09/08 | 502 | 522 | 502 | 522 | 67,715 |
| 1995/09/07 | 522 | 522 | 522 | 522 | 996 |
| 1995/09/06 | 522 | 523 | 513 | 523 | 16,929 |
| 1995/09/05 | 522 | 523 | 522 | 523 | 24,895 |
| 1995/09/04 | 523 | 523 | 522 | 523 | 17,924 |
| 1995/09/01 | 532 | 532 | 522 | 527 | 58,752 |
| 1995/08/31 | 537 | 538 | 532 | 532 | 63,732 |
| 1995/08/30 | 542 | 542 | 538 | 538 | 6,971 |
| 1995/08/29 | 537 | 542 | 537 | 542 | 61,740 |
| 1995/08/28 | 542 | 542 | 542 | 542 | 37,841 |
| 1995/08/25 | 543 | 543 | 543 | 543 | 13,941 |
| 1995/08/24 | 544 | 544 | 542 | 544 | 25,891 |
| 1995/08/23 | 555 | 565 | 544 | 544 | 14,937 |
| 1995/08/22 | 554 | 565 | 554 | 565 | 8,962 |
| 1995/08/21 | 563 | 563 | 553 | 553 | 3,983 |
| 1995/08/18 | 565 | 565 | 564 | 564 | 23,899 |
| 1995/08/17 | 565 | 565 | 542 | 552 | 47,799 |
| 1995/08/16 | 561 | 565 | 543 | 564 | 56,761 |
| 1995/08/15 | 531 | 551 | 531 | 538 | 84,643 |
| 1995/08/14 | 551 | 551 | 551 | 551 | 19,916 |
| 1995/08/11 | 552 | 554 | 549 | 554 | 24,895 |
| 1995/08/10 | 557 | 557 | 552 | 552 | 8,962 |
| 1995/08/09 | 561 | 561 | 561 | 561 | 996 |
| 1995/08/08 | 563 | 563 | 562 | 562 | 6,971 |
| 1995/08/07 | 590 | 590 | 562 | 562 | 4,979 |
| 1995/08/04 | 570 | 570 | 562 | 562 | 3,983 |
| 1995/08/03 | 589 | 590 | 589 | 590 | 6,971 |
| 1995/08/02 | 591 | 591 | 583 | 591 | 6,971 |
| 1995/08/01 | 590 | 591 | 583 | 583 | 3,983 |
| 1995/07/31 | 583 | 591 | 578 | 591 | 18,920 |
| 1995/07/28 | 572 | 582 | 572 | 582 | 30,870 |
| 1995/07/27 | 562 | 572 | 562 | 572 | 6,971 |
| 1995/07/26 | 558 | 572 | 558 | 572 | 3,983 |
| 1995/07/25 | 552 | 552 | 552 | 552 | 15,933 |
| 1995/07/24 | 554 | 562 | 554 | 562 | 9,958 |
| 1995/07/21 | 549 | 552 | 549 | 549 | 42,820 |
| 1995/07/20 | 557 | 557 | 550 | 550 | 94,601 |
| 1995/07/19 | 556 | 557 | 556 | 557 | 22,904 |
| 1995/07/18 | 556 | 556 | 555 | 555 | 40,828 |
| 1995/07/17 | 565 | 565 | 555 | 556 | 10,954 |
| 1995/07/14 | 555 | 558 | 555 | 555 | 70,702 |
| 1995/07/13 | 579 | 579 | 559 | 559 | 7,966 |
| 1995/07/12 | 582 | 582 | 579 | 579 | 27,883 |
| 1995/07/11 | 579 | 582 | 579 | 582 | 4,979 |
| 1995/07/10 | 592 | 592 | 589 | 589 | 14,937 |
| 1995/07/07 | 582 | 603 | 582 | 598 | 75,681 |
| 1995/07/06 | 552 | 558 | 552 | 558 | 5,975 |
| 1995/07/05 | 549 | 549 | 549 | 549 | 8,962 |
| 1995/07/04 | 551 | 551 | 548 | 548 | 54,769 |
| 1995/07/03 | 555 | 558 | 550 | 550 | 38,836 |
| 1995/06/30 | 567 | 567 | 557 | 557 | 7,966 |
| 1995/06/29 | 562 | 562 | 557 | 557 | 21,908 |
| 1995/06/28 | 560 | 562 | 560 | 562 | 7,966 |
| 1995/06/27 | 560 | 560 | 560 | 560 | 1,992 |
| 1995/06/26 | 580 | 580 | 580 | 580 | 1,992 |
| 1995/06/23 | 557 | 557 | 555 | 555 | 16,929 |
| 1995/06/22 | 568 | 568 | 555 | 555 | 21,908 |
| 1995/06/21 | 556 | 574 | 556 | 569 | 11,950 |
| 1995/06/20 | 580 | 580 | 552 | 554 | 18,920 |
| 1995/06/19 | 578 | 578 | 572 | 572 | 29,874 |
| 1995/06/16 | 578 | 578 | 578 | 578 | 59,748 |
| 1995/06/15 | 567 | 572 | 557 | 572 | 107,547 |
| 1995/06/14 | 562 | 572 | 562 | 572 | 3,983 |
| 1995/06/13 | 578 | 578 | 569 | 569 | 6,971 |
| 1995/06/12 | 569 | 569 | 569 | 569 | 3,983 |
| 1995/06/09 | 569 | 569 | 563 | 569 | 17,924 |
| 1995/06/08 | 570 | 570 | 570 | 570 | 2,987 |
| 1995/06/07 | 570 | 572 | 570 | 570 | 9,958 |
| 1995/06/06 | 572 | 572 | 570 | 570 | 7,966 |
| 1995/06/05 | 582 | 582 | 572 | 582 | 7,966 |
| 1995/06/02 | 592 | 592 | 582 | 582 | 15,933 |
| 1995/06/01 | 562 | 562 | 552 | 562 | 22,904 |
| 1995/05/30 | 558 | 558 | 558 | 558 | 2,987 |
| 1995/05/29 | 557 | 558 | 557 | 558 | 10,954 |
| 1995/05/26 | 558 | 560 | 558 | 558 | 27,883 |
| 1995/05/25 | 557 | 558 | 557 | 558 | 30,870 |
| 1995/05/24 | 576 | 576 | 567 | 567 | 13,941 |
| 1995/05/23 | 576 | 576 | 576 | 576 | 11,950 |
| 1995/05/22 | 576 | 576 | 576 | 576 | 23,899 |
| 1995/05/19 | 579 | 579 | 577 | 578 | 17,924 |
| 1995/05/18 | 592 | 592 | 578 | 579 | 39,832 |
| 1995/05/17 | 582 | 582 | 582 | 582 | 8,962 |
| 1995/05/16 | 582 | 582 | 582 | 582 | 2,987 |
| 1995/05/15 | 582 | 582 | 582 | 582 | 8,962 |
| 1995/05/12 | 586 | 586 | 582 | 583 | 15,933 |
| 1995/05/11 | 586 | 586 | 586 | 586 | 5,975 |
| 1995/05/10 | 588 | 592 | 588 | 592 | 3,983 |
| 1995/05/09 | 592 | 592 | 588 | 588 | 3,983 |
| 1995/05/08 | 586 | 586 | 583 | 586 | 19,916 |
| 1995/05/02 | 594 | 603 | 592 | 592 | 23,899 |
| 1995/05/01 | 583 | 587 | 583 | 583 | 14,937 |
| 1995/04/28 | 592 | 593 | 592 | 593 | 1,992 |
| 1995/04/27 | 598 | 598 | 592 | 592 | 6,971 |
| 1995/04/26 | 591 | 591 | 590 | 591 | 6,971 |
| 1995/04/25 | 598 | 598 | 597 | 598 | 35,849 |
| 1995/04/24 | 594 | 594 | 594 | 594 | 8,962 |
| 1995/04/21 | 592 | 595 | 592 | 593 | 10,954 |
| 1995/04/20 | 573 | 576 | 572 | 575 | 16,929 |
| 1995/04/19 | 562 | 572 | 562 | 572 | 14,937 |
| 1995/04/18 | 560 | 560 | 560 | 560 | 52,778 |
| 1995/04/17 | 558 | 558 | 558 | 558 | 12,945 |
| 1995/04/14 | 562 | 574 | 562 | 574 | 48,794 |
| 1995/04/13 | 567 | 567 | 558 | 562 | 48,794 |
| 1995/04/12 | 582 | 582 | 579 | 579 | 24,895 |
| 1995/04/11 | 580 | 580 | 580 | 580 | 1,992 |
| 1995/04/10 | 563 | 582 | 557 | 582 | 9,958 |
| 1995/04/07 | 558 | 563 | 558 | 563 | 9,958 |
| 1995/04/06 | 558 | 563 | 558 | 563 | 4,979 |
| 1995/04/05 | 555 | 561 | 555 | 558 | 25,891 |
| 1995/04/04 | 565 | 565 | 552 | 557 | 21,908 |
| 1995/04/03 | 591 | 591 | 553 | 557 | 288,783 |
| 1995/03/31 | 603 | 603 | 592 | 592 | 263,888 |
| 1995/03/30 | 603 | 603 | 603 | 603 | 7,966 |
| 1995/03/29 | 603 | 603 | 603 | 603 | 29,874 |
| 1995/03/28 | 603 | 603 | 603 | 603 | 4,979 |
| 1995/03/27 | 603 | 613 | 603 | 603 | 34,853 |
| 1995/03/24 | 603 | 603 | 587 | 603 | 7,966 |
| 1995/03/23 | 603 | 603 | 598 | 603 | 586,529 |
| 1995/03/22 | 602 | 612 | 602 | 611 | 543,710 |
| 1995/03/20 | 603 | 603 | 592 | 602 | 81,656 |
| 1995/03/17 | 608 | 608 | 592 | 592 | 550,680 |
| 1995/03/16 | 608 | 608 | 604 | 604 | 499,894 |
| 1995/03/15 | 594 | 613 | 594 | 613 | 8,962 |
| 1995/03/14 | 603 | 603 | 593 | 593 | 5,975 |
| 1995/03/13 | 598 | 598 | 593 | 593 | 18,920 |
| 1995/03/10 | 598 | 598 | 598 | 598 | 57,757 |
| 1995/03/09 | 600 | 613 | 600 | 613 | 25,891 |
| 1995/03/08 | 593 | 598 | 593 | 598 | 13,941 |
| 1995/03/07 | 610 | 610 | 603 | 603 | 29,874 |
| 1995/03/06 | 614 | 614 | 608 | 613 | 41,824 |
| 1995/03/03 | 604 | 604 | 604 | 604 | 13,941 |
| 1995/03/02 | 613 | 613 | 603 | 604 | 49,790 |
| 1995/03/01 | 578 | 583 | 578 | 583 | 18,920 |
| 1995/02/28 | 571 | 582 | 571 | 582 | 11,950 |
| 1995/02/27 | 599 | 599 | 567 | 580 | 28,878 |
| 1995/02/24 | 613 | 613 | 613 | 613 | 74,685 |
| 1995/02/23 | 599 | 613 | 599 | 603 | 69,706 |
| 1995/02/22 | 591 | 603 | 591 | 603 | 51,782 |
| 1995/02/21 | 586 | 602 | 586 | 591 | 5,975 |
| 1995/02/20 | 603 | 603 | 602 | 602 | 4,979 |
| 1995/02/17 | 585 | 603 | 585 | 585 | 43,815 |
| 1995/02/16 | 591 | 591 | 584 | 584 | 3,983 |
| 1995/02/15 | 577 | 583 | 577 | 583 | 6,971 |
| 1995/02/14 | 584 | 584 | 577 | 582 | 1,729,713 |
| 1995/02/13 | 600 | 600 | 584 | 584 | 1,699,839 |
| 1995/02/10 | 583 | 603 | 582 | 603 | 2,395,907 |
| 1995/02/09 | 583 | 583 | 583 | 583 | 1,992 |
| 1995/02/08 | 592 | 592 | 582 | 585 | 30,870 |
| 1995/02/07 | 592 | 603 | 592 | 592 | 2,987 |
| 1995/02/06 | 605 | 608 | 605 | 605 | 6,971 |
| 1995/02/03 | 605 | 605 | 605 | 605 | 2,409,848 |
| 1995/02/02 | 608 | 608 | 605 | 608 | 29,874 |
| 1995/02/01 | 602 | 606 | 602 | 605 | 39,832 |
| 1995/01/31 | 587 | 587 | 584 | 584 | 13,941 |
| 1995/01/30 | 584 | 600 | 584 | 584 | 36,845 |
| 1995/01/27 | 584 | 605 | 584 | 584 | 8,962 |
| 1995/01/26 | 604 | 605 | 584 | 589 | 7,966 |
| 1995/01/25 | 607 | 608 | 603 | 605 | 35,849 |
| 1995/01/24 | 567 | 608 | 567 | 608 | 156,341 |
| 1995/01/23 | 593 | 594 | 585 | 588 | 44,811 |
| 1995/01/20 | 594 | 595 | 594 | 595 | 31,866 |
| 1995/01/19 | 598 | 598 | 594 | 594 | 7,966 |
| 1995/01/18 | 618 | 618 | 618 | 618 | 18,920 |
| 1995/01/17 | 613 | 618 | 604 | 618 | 44,811 |
| 1995/01/13 | 603 | 614 | 593 | 613 | 30,870 |
| 1995/01/12 | 608 | 608 | 598 | 598 | 15,933 |
| 1995/01/11 | 622 | 622 | 598 | 598 | 2,203,717 |
| 1995/01/10 | 623 | 623 | 614 | 622 | 2,283,381 |
| 1995/01/09 | 613 | 618 | 613 | 618 | 80,660 |
| 1995/01/06 | 607 | 613 | 603 | 613 | 34,853 |
| 1995/01/05 | 613 | 613 | 598 | 598 | 29,874 |
| 1995/01/04 | 592 | 592 | 592 | 592 | 5,975 |