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 |
|---|---|---|---|---|---|
| 1996/12/30 | 654 | 654 | 654 | 654 | 1,992 |
| 1996/12/27 | 663 | 673 | 650 | 673 | 15,933 |
| 1996/12/26 | 663 | 663 | 653 | 653 | 10,954 |
| 1996/12/25 | 643 | 673 | 643 | 673 | 60,744 |
| 1996/12/24 | 648 | 650 | 648 | 648 | 31,866 |
| 1996/12/20 | 643 | 654 | 643 | 648 | 50,786 |
| 1996/12/19 | 649 | 650 | 643 | 643 | 23,899 |
| 1996/12/18 | 677 | 677 | 669 | 669 | 19,916 |
| 1996/12/17 | 667 | 678 | 658 | 678 | 14,937 |
| 1996/12/16 | 678 | 678 | 677 | 677 | 23,899 |
| 1996/12/13 | 641 | 653 | 641 | 648 | 113,522 |
| 1996/12/12 | 636 | 669 | 636 | 661 | 33,857 |
| 1996/12/11 | 676 | 678 | 656 | 656 | 62,736 |
| 1996/12/10 | 652 | 676 | 652 | 676 | 38,836 |
| 1996/12/09 | 638 | 638 | 638 | 638 | 6,971 |
| 1996/12/06 | 649 | 649 | 638 | 638 | 110,534 |
| 1996/12/05 | 650 | 653 | 643 | 650 | 120,492 |
| 1996/12/04 | 637 | 644 | 633 | 644 | 30,870 |
| 1996/12/03 | 623 | 631 | 623 | 631 | 21,908 |
| 1996/12/02 | 623 | 628 | 623 | 623 | 38,836 |
| 1996/11/29 | 622 | 623 | 617 | 622 | 116,509 |
| 1996/11/28 | 623 | 627 | 623 | 627 | 4,979 |
| 1996/11/27 | 623 | 627 | 623 | 627 | 18,920 |
| 1996/11/26 | 629 | 629 | 621 | 623 | 43,815 |
| 1996/11/25 | 619 | 619 | 619 | 619 | 19,916 |
| 1996/11/22 | 624 | 625 | 618 | 619 | 185,220 |
| 1996/11/21 | 623 | 626 | 623 | 624 | 29,874 |
| 1996/11/20 | 618 | 623 | 618 | 623 | 23,899 |
| 1996/11/19 | 617 | 624 | 609 | 618 | 42,820 |
| 1996/11/18 | 620 | 620 | 608 | 609 | 19,916 |
| 1996/11/15 | 618 | 621 | 608 | 608 | 46,803 |
| 1996/11/14 | 608 | 614 | 608 | 613 | 28,878 |
| 1996/11/13 | 607 | 609 | 605 | 608 | 80,660 |
| 1996/11/12 | 603 | 608 | 603 | 606 | 54,769 |
| 1996/11/11 | 603 | 606 | 603 | 604 | 25,891 |
| 1996/11/08 | 602 | 602 | 599 | 601 | 24,895 |
| 1996/11/07 | 602 | 603 | 602 | 602 | 44,811 |
| 1996/11/06 | 598 | 602 | 598 | 602 | 40,828 |
| 1996/11/05 | 598 | 598 | 598 | 598 | 21,908 |
| 1996/11/01 | 592 | 598 | 592 | 592 | 17,924 |
| 1996/10/31 | 592 | 604 | 586 | 592 | 151,362 |
| 1996/10/30 | 592 | 592 | 592 | 592 | 6,971 |
| 1996/10/29 | 600 | 602 | 593 | 593 | 32,862 |
| 1996/10/28 | 586 | 597 | 586 | 597 | 12,945 |
| 1996/10/25 | 592 | 597 | 587 | 597 | 60,744 |
| 1996/10/24 | 588 | 599 | 587 | 592 | 11,950 |
| 1996/10/23 | 588 | 592 | 583 | 583 | 35,849 |
| 1996/10/22 | 599 | 599 | 578 | 578 | 61,740 |
| 1996/10/21 | 603 | 603 | 599 | 599 | 20,912 |
| 1996/10/18 | 598 | 608 | 598 | 598 | 156,341 |
| 1996/10/17 | 592 | 597 | 592 | 597 | 55,765 |
| 1996/10/16 | 594 | 594 | 584 | 585 | 26,887 |
| 1996/10/15 | 573 | 592 | 573 | 584 | 8,962 |
| 1996/10/14 | 585 | 585 | 582 | 582 | 8,962 |
| 1996/10/11 | 582 | 591 | 582 | 591 | 18,920 |
| 1996/10/09 | 580 | 587 | 580 | 581 | 33,857 |
| 1996/10/08 | 579 | 582 | 579 | 582 | 7,966 |
| 1996/10/07 | 575 | 582 | 575 | 582 | 14,937 |
| 1996/10/04 | 574 | 574 | 574 | 574 | 3,983 |
| 1996/10/03 | 582 | 582 | 572 | 572 | 27,883 |
| 1996/10/02 | 583 | 583 | 567 | 572 | 9,958 |
| 1996/10/01 | 573 | 578 | 563 | 563 | 212,106 |
| 1996/09/30 | 598 | 602 | 553 | 553 | 118,501 |
| 1996/09/27 | 592 | 598 | 592 | 598 | 26,887 |
| 1996/09/26 | 588 | 592 | 587 | 592 | 13,941 |
| 1996/09/25 | 582 | 587 | 582 | 587 | 10,954 |
| 1996/09/24 | 592 | 592 | 577 | 587 | 16,929 |
| 1996/09/20 | 595 | 595 | 582 | 587 | 10,954 |
| 1996/09/19 | 591 | 597 | 582 | 597 | 65,723 |
| 1996/09/18 | 592 | 592 | 587 | 591 | 49,790 |
| 1996/09/17 | 582 | 587 | 582 | 587 | 22,904 |
| 1996/09/13 | 572 | 582 | 572 | 574 | 40,828 |
| 1996/09/12 | 572 | 580 | 572 | 575 | 48,794 |
| 1996/09/11 | 572 | 572 | 566 | 566 | 2,987 |
| 1996/09/10 | 572 | 576 | 562 | 566 | 147,379 |
| 1996/09/09 | 571 | 572 | 571 | 572 | 29,874 |
| 1996/09/06 | 564 | 571 | 560 | 571 | 11,950 |
| 1996/09/05 | 562 | 572 | 559 | 569 | 39,832 |
| 1996/09/04 | 559 | 559 | 559 | 559 | 5,975 |
| 1996/09/03 | 558 | 573 | 557 | 572 | 13,941 |
| 1996/09/02 | 562 | 562 | 552 | 554 | 11,950 |
| 1996/08/30 | 569 | 569 | 562 | 562 | 15,933 |
| 1996/08/29 | 572 | 575 | 567 | 572 | 36,845 |
| 1996/08/28 | 568 | 569 | 568 | 568 | 7,966 |
| 1996/08/27 | 567 | 573 | 567 | 568 | 8,962 |
| 1996/08/26 | 573 | 573 | 567 | 567 | 20,912 |
| 1996/08/23 | 568 | 576 | 567 | 576 | 15,933 |
| 1996/08/22 | 568 | 574 | 567 | 567 | 35,849 |
| 1996/08/21 | 564 | 574 | 564 | 567 | 63,732 |
| 1996/08/20 | 566 | 566 | 565 | 566 | 24,895 |
| 1996/08/19 | 562 | 573 | 562 | 565 | 10,954 |
| 1996/08/16 | 570 | 580 | 558 | 562 | 25,891 |
| 1996/08/15 | 586 | 586 | 578 | 578 | 23,899 |
| 1996/08/14 | 559 | 561 | 558 | 558 | 157,337 |
| 1996/08/13 | 562 | 562 | 557 | 558 | 51,782 |
| 1996/08/12 | 557 | 561 | 557 | 557 | 58,752 |
| 1996/08/09 | 555 | 555 | 555 | 555 | 12,945 |
| 1996/08/08 | 553 | 562 | 553 | 561 | 24,895 |
| 1996/08/07 | 558 | 558 | 553 | 553 | 15,933 |
| 1996/08/06 | 554 | 557 | 552 | 553 | 56,761 |
| 1996/08/05 | 554 | 554 | 554 | 554 | 31,866 |
| 1996/08/02 | 567 | 567 | 552 | 552 | 12,945 |
| 1996/08/01 | 567 | 567 | 567 | 567 | 16,929 |
| 1996/07/31 | 563 | 563 | 557 | 563 | 19,916 |
| 1996/07/30 | 562 | 562 | 553 | 554 | 17,924 |
| 1996/07/29 | 567 | 567 | 563 | 563 | 11,950 |
| 1996/07/26 | 564 | 572 | 564 | 567 | 6,971 |
| 1996/07/25 | 567 | 572 | 562 | 567 | 11,950 |
| 1996/07/24 | 562 | 562 | 562 | 562 | 14,937 |
| 1996/07/23 | 562 | 562 | 562 | 562 | 11,950 |
| 1996/07/22 | 577 | 577 | 562 | 562 | 6,971 |
| 1996/07/19 | 556 | 577 | 556 | 577 | 25,891 |
| 1996/07/18 | 562 | 572 | 562 | 562 | 31,866 |
| 1996/07/17 | 555 | 562 | 555 | 559 | 26,887 |
| 1996/07/16 | 554 | 555 | 554 | 555 | 10,954 |
| 1996/07/15 | 554 | 555 | 554 | 554 | 3,983 |
| 1996/07/12 | 579 | 579 | 563 | 563 | 4,979 |
| 1996/07/11 | 565 | 565 | 564 | 564 | 4,979 |
| 1996/07/10 | 574 | 574 | 564 | 564 | 36,845 |
| 1996/07/09 | 562 | 567 | 562 | 567 | 9,958 |
| 1996/07/08 | 567 | 567 | 567 | 567 | 8,962 |
| 1996/07/05 | 576 | 576 | 575 | 575 | 6,971 |
| 1996/07/04 | 575 | 575 | 575 | 575 | 3,983 |
| 1996/07/03 | 575 | 575 | 574 | 575 | 13,941 |
| 1996/07/02 | 576 | 577 | 573 | 574 | 12,945 |
| 1996/07/01 | 587 | 587 | 572 | 572 | 16,929 |
| 1996/06/28 | 599 | 599 | 587 | 587 | 19,916 |
| 1996/06/27 | 598 | 598 | 598 | 598 | 15,933 |
| 1996/06/26 | 597 | 598 | 597 | 598 | 12,945 |
| 1996/06/25 | 597 | 597 | 597 | 597 | 25,891 |
| 1996/06/24 | 602 | 602 | 597 | 597 | 59,748 |
| 1996/06/21 | 601 | 601 | 592 | 597 | 145,388 |
| 1996/06/20 | 591 | 591 | 587 | 591 | 18,920 |
| 1996/06/19 | 593 | 593 | 591 | 591 | 67,715 |
| 1996/06/18 | 584 | 591 | 576 | 591 | 65,723 |
| 1996/06/17 | 595 | 595 | 574 | 574 | 22,904 |
| 1996/06/14 | 597 | 602 | 594 | 595 | 76,677 |
| 1996/06/13 | 592 | 592 | 582 | 592 | 106,551 |
| 1996/06/12 | 591 | 592 | 587 | 592 | 74,685 |
| 1996/06/11 | 568 | 582 | 568 | 582 | 2,987 |
| 1996/06/10 | 567 | 567 | 567 | 567 | 996 |
| 1996/06/07 | 573 | 582 | 573 | 582 | 1,992 |
| 1996/06/06 | 591 | 591 | 591 | 591 | 996 |
| 1996/06/05 | 592 | 592 | 592 | 592 | 65,723 |
| 1996/06/04 | 576 | 592 | 572 | 592 | 3,983 |
| 1996/06/03 | 573 | 573 | 572 | 573 | 4,979 |
| 1996/05/31 | 573 | 593 | 573 | 593 | 41,824 |
| 1996/05/30 | 589 | 589 | 572 | 572 | 5,975 |
| 1996/05/29 | 601 | 603 | 600 | 600 | 10,954 |
| 1996/05/28 | 601 | 603 | 592 | 603 | 13,941 |
| 1996/05/27 | 600 | 601 | 600 | 601 | 6,971 |
| 1996/05/24 | 585 | 601 | 585 | 601 | 5,975 |
| 1996/05/23 | 602 | 603 | 585 | 595 | 15,933 |
| 1996/05/22 | 587 | 598 | 587 | 598 | 5,975 |
| 1996/05/21 | 587 | 592 | 577 | 587 | 34,853 |
| 1996/05/20 | 606 | 606 | 598 | 598 | 28,878 |
| 1996/05/17 | 603 | 607 | 602 | 603 | 29,874 |
| 1996/05/16 | 599 | 613 | 599 | 603 | 64,727 |
| 1996/05/15 | 577 | 592 | 577 | 592 | 19,916 |
| 1996/05/14 | 578 | 578 | 577 | 577 | 6,971 |
| 1996/05/13 | 582 | 582 | 572 | 572 | 13,941 |
| 1996/05/10 | 587 | 588 | 572 | 572 | 42,820 |
| 1996/05/09 | 591 | 591 | 586 | 586 | 19,916 |
| 1996/05/08 | 586 | 592 | 586 | 592 | 2,987 |
| 1996/05/07 | 574 | 586 | 574 | 586 | 20,912 |
| 1996/05/02 | 577 | 587 | 577 | 577 | 35,849 |
| 1996/05/01 | 574 | 598 | 572 | 598 | 206,132 |
| 1996/04/30 | 598 | 599 | 572 | 572 | 28,878 |
| 1996/04/26 | 592 | 592 | 585 | 592 | 15,933 |
| 1996/04/25 | 587 | 592 | 582 | 592 | 15,933 |
| 1996/04/24 | 587 | 587 | 587 | 587 | 9,958 |
| 1996/04/23 | 593 | 593 | 587 | 587 | 3,983 |
| 1996/04/22 | 592 | 594 | 587 | 594 | 7,966 |
| 1996/04/19 | 587 | 592 | 587 | 592 | 17,924 |
| 1996/04/18 | 592 | 592 | 582 | 587 | 22,904 |
| 1996/04/17 | 592 | 592 | 591 | 591 | 21,908 |
| 1996/04/16 | 601 | 601 | 572 | 572 | 234,014 |
| 1996/04/15 | 588 | 592 | 588 | 592 | 39,832 |
| 1996/04/12 | 592 | 592 | 588 | 588 | 8,962 |
| 1996/04/11 | 592 | 592 | 591 | 592 | 29,874 |
| 1996/04/10 | 576 | 601 | 576 | 601 | 214,098 |
| 1996/04/09 | 569 | 569 | 567 | 569 | 56,761 |
| 1996/04/08 | 575 | 575 | 569 | 569 | 6,971 |
| 1996/04/05 | 577 | 577 | 569 | 574 | 27,883 |
| 1996/04/04 | 581 | 581 | 572 | 577 | 20,912 |
| 1996/04/03 | 571 | 584 | 562 | 584 | 116,509 |
| 1996/04/02 | 561 | 562 | 557 | 557 | 28,878 |
| 1996/04/01 | 561 | 561 | 552 | 553 | 13,941 |
| 1996/03/29 | 536 | 552 | 536 | 552 | 7,966 |
| 1996/03/28 | 534 | 535 | 534 | 535 | 3,983 |
| 1996/03/27 | 532 | 532 | 528 | 532 | 11,950 |
| 1996/03/26 | 527 | 547 | 527 | 528 | 20,912 |
| 1996/03/25 | 533 | 542 | 533 | 533 | 29,874 |
| 1996/03/22 | 539 | 542 | 527 | 532 | 178,249 |
| 1996/03/21 | 552 | 552 | 543 | 552 | 15,933 |
| 1996/03/19 | 562 | 562 | 543 | 543 | 11,950 |
| 1996/03/18 | 552 | 552 | 551 | 552 | 48,794 |
| 1996/03/15 | 552 | 552 | 552 | 552 | 1,992 |
| 1996/03/14 | 552 | 552 | 552 | 552 | 3,983 |
| 1996/03/13 | 543 | 552 | 543 | 552 | 1,992 |
| 1996/03/12 | 542 | 542 | 542 | 542 | 4,979 |
| 1996/03/11 | 552 | 552 | 552 | 552 | 20,912 |
| 1996/03/08 | 532 | 552 | 532 | 552 | 61,740 |
| 1996/03/07 | 547 | 547 | 547 | 547 | 10,954 |
| 1996/03/06 | 547 | 552 | 547 | 551 | 12,945 |
| 1996/03/05 | 552 | 552 | 551 | 551 | 6,971 |
| 1996/03/04 | 570 | 570 | 547 | 557 | 16,929 |
| 1996/03/01 | 571 | 571 | 547 | 550 | 14,937 |
| 1996/02/29 | 545 | 551 | 545 | 551 | 6,971 |
| 1996/02/28 | 543 | 544 | 543 | 544 | 3,983 |
| 1996/02/27 | 553 | 553 | 543 | 543 | 3,983 |
| 1996/02/26 | 552 | 552 | 552 | 552 | 8,962 |
| 1996/02/23 | 553 | 553 | 552 | 552 | 8,962 |
| 1996/02/22 | 553 | 553 | 553 | 553 | 5,975 |
| 1996/02/21 | 563 | 563 | 552 | 552 | 28,878 |
| 1996/02/20 | 568 | 568 | 567 | 567 | 23,899 |
| 1996/02/19 | 572 | 572 | 568 | 568 | 16,929 |
| 1996/02/16 | 572 | 572 | 572 | 572 | 38,836 |
| 1996/02/15 | 564 | 572 | 564 | 571 | 5,975 |
| 1996/02/14 | 573 | 581 | 563 | 563 | 38,836 |
| 1996/02/13 | 580 | 580 | 567 | 572 | 8,962 |
| 1996/02/09 | 566 | 581 | 566 | 581 | 13,941 |
| 1996/02/08 | 569 | 581 | 565 | 566 | 13,941 |
| 1996/02/07 | 581 | 581 | 579 | 579 | 4,979 |
| 1996/02/06 | 570 | 581 | 570 | 581 | 4,979 |
| 1996/02/05 | 581 | 581 | 570 | 570 | 30,870 |
| 1996/02/02 | 581 | 582 | 577 | 581 | 10,954 |
| 1996/02/01 | 580 | 581 | 562 | 562 | 19,916 |
| 1996/01/31 | 578 | 581 | 578 | 581 | 2,987 |
| 1996/01/30 | 558 | 558 | 558 | 558 | 38,836 |
| 1996/01/29 | 558 | 558 | 552 | 553 | 4,979 |
| 1996/01/26 | 550 | 558 | 550 | 558 | 3,983 |
| 1996/01/25 | 547 | 552 | 547 | 550 | 17,924 |
| 1996/01/24 | 562 | 562 | 552 | 552 | 78,669 |
| 1996/01/23 | 558 | 558 | 558 | 558 | 1,992 |
| 1996/01/22 | 576 | 576 | 566 | 566 | 7,966 |
| 1996/01/19 | 576 | 576 | 567 | 567 | 8,962 |
| 1996/01/18 | 582 | 582 | 576 | 576 | 24,895 |
| 1996/01/17 | 568 | 582 | 568 | 578 | 12,945 |
| 1996/01/16 | 568 | 570 | 568 | 568 | 20,912 |
| 1996/01/12 | 573 | 573 | 567 | 570 | 12,945 |
| 1996/01/11 | 574 | 574 | 568 | 573 | 3,983 |
| 1996/01/10 | 567 | 582 | 567 | 574 | 64,727 |
| 1996/01/09 | 563 | 577 | 563 | 577 | 32,862 |
| 1996/01/08 | 565 | 572 | 563 | 563 | 50,786 |
| 1996/01/05 | 588 | 588 | 562 | 562 | 29,874 |
| 1996/01/04 | 582 | 589 | 582 | 589 | 20,912 |