日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 523 523 523 523 12,000
1999/12/29 523 524 523 523 32,000
1999/12/28 532 533 523 523 8,000
1999/12/27 529 540 529 532 11,000
1999/12/24 535 544 535 539 8,000
1999/12/22 546 547 535 535 29,000
1999/12/21 539 547 521 547 37,000
1999/12/20 540 540 516 522 46,000
1999/12/17 520 520 520 520 19,000
1999/12/16 517 526 512 516 47,000
1999/12/15 514 521 514 520 16,000
1999/12/14 536 537 534 534 18,000
1999/12/13 540 540 536 536 16,000
1999/12/10 516 547 516 547 160,000
1999/12/09 515 516 515 516 24,000
1999/12/08 515 525 515 515 17,000
1999/12/07 515 519 515 515 50,000
1999/12/06 515 520 515 515 36,000
1999/12/03 520 521 515 515 40,000
1999/12/02 546 546 521 521 62,000
1999/12/01 530 530 515 515 38,000
1999/11/30 520 530 520 520 16,000
1999/11/29 514 526 514 520 11,000
1999/11/26 545 545 522 539 11,000
1999/11/25 520 521 520 521 9,000
1999/11/24 549 550 531 540 25,000
1999/11/22 549 549 531 541 8,000
1999/11/19 550 550 549 550 24,000
1999/11/18 548 550 540 550 40,000
1999/11/17 525 550 525 548 35,000
1999/11/16 520 527 511 527 66,000
1999/11/15 521 530 520 526 16,000
1999/11/12 520 521 520 520 36,000
1999/11/11 543 543 510 520 55,000
1999/11/10 549 550 541 543 10,000
1999/11/09 540 550 540 550 23,000
1999/11/08 558 559 550 550 21,000
1999/11/05 559 559 541 559 18,000
1999/11/04 560 560 540 560 30,000
1999/11/02 550 560 546 560 57,000
1999/11/01 540 550 540 550 29,000
1999/10/29 537 539 534 538 67,000
1999/10/28 528 528 526 527 12,000
1999/10/27 526 529 526 528 16,000
1999/10/26 555 555 530 539 16,000
1999/10/25 537 565 537 565 45,000
1999/10/22 540 540 534 536 26,000
1999/10/21 530 535 530 535 25,000
1999/10/20 539 550 539 550 11,000
1999/10/19 545 545 530 540 21,000
1999/10/18 540 540 526 526 53,000
1999/10/15 531 541 531 540 11,000
1999/10/14 550 550 540 540 19,000
1999/10/13 550 550 539 540 22,000
1999/10/12 550 551 549 550 21,000
1999/10/08 527 540 527 540 15,000
1999/10/07 526 527 526 526 17,000
1999/10/06 525 527 525 525 11,000
1999/10/05 529 532 527 527 5,000
1999/10/04 565 565 530 536 66,000
1999/10/01 558 560 546 560 58,000
1999/09/30 535 560 535 560 50,000
1999/09/29 527 537 515 525 53,000
1999/09/28 529 539 526 537 22,000
1999/09/27 529 530 529 529 8,000
1999/09/24 528 540 528 540 21,000
1999/09/22 546 546 530 540 34,000
1999/09/21 538 545 529 545 22,000
1999/09/20 546 546 530 539 54,000
1999/09/17 536 545 528 544 48,000
1999/09/16 520 545 520 545 31,000
1999/09/14 542 542 525 540 36,000
1999/09/13 523 545 521 545 30,000
1999/09/10 531 539 513 522 103,000
1999/09/09 523 523 523 523 1,000
1999/09/08 513 540 513 523 24,000
1999/09/07 523 525 511 523 43,000
1999/09/06 522 523 522 523 5,000
1999/09/03 513 523 513 523 8,000
1999/09/02 546 546 523 523 52,000
1999/09/01 537 537 522 535 16,000
1999/08/31 516 536 516 517 22,000
1999/08/30 532 532 526 526 11,000
1999/08/27 520 540 520 530 16,000
1999/08/26 540 540 530 530 3,000
1999/08/25 536 546 536 540 9,000
1999/08/24 549 549 525 536 23,000
1999/08/23 545 545 545 545 15,000
1999/08/20 545 547 545 545 9,000
1999/08/19 545 547 545 545 15,000
1999/08/18 549 549 544 545 25,000
1999/08/17 544 544 544 544 3,000
1999/08/16 514 544 514 544 8,000
1999/08/13 508 523 508 516 28,000
1999/08/12 512 514 512 513 21,000
1999/08/11 513 513 513 513 1,000
1999/08/10 522 522 512 512 7,000
1999/08/09 523 524 521 522 43,000
1999/08/06 519 525 519 523 6,000
1999/08/05 539 546 529 529 13,000
1999/08/04 540 550 529 549 15,000
1999/08/03 546 550 546 550 50,000
1999/08/02 511 526 511 526 7,000
1999/07/30 530 530 521 521 24,000
1999/07/29 523 523 515 515 7,000
1999/07/28 526 529 516 527 9,000
1999/07/27 535 535 512 532 14,000
1999/07/26 505 505 505 505 2,000
1999/07/23 510 513 509 511 46,000
1999/07/22 539 539 515 515 47,000
1999/07/21 513 519 509 519 89,000
1999/07/19 512 515 511 513 59,000
1999/07/16 516 517 511 515 125,000
1999/07/15 520 521 516 516 22,000
1999/07/14 516 520 516 516 26,000
1999/07/13 515 520 515 516 32,000
1999/07/12 519 519 515 515 18,000
1999/07/09 511 524 511 519 43,000
1999/07/08 520 520 515 515 8,000
1999/07/07 525 530 521 521 9,000
1999/07/06 514 530 514 523 27,000
1999/07/05 530 530 511 511 12,000
1999/07/02 543 543 530 530 56,000
1999/07/01 537 537 530 533 36,000
1999/06/30 559 559 535 535 23,000
1999/06/29 550 551 549 550 37,000
1999/06/28 550 550 550 550 20,000
1999/06/25 550 551 550 550 20,000
1999/06/24 543 560 543 550 51,000
1999/06/23 543 551 543 550 17,000
1999/06/22 569 569 551 560 24,000
1999/06/21 552 552 551 551 10,000
1999/06/18 551 551 551 551 109,000
1999/06/17 554 554 551 551 34,000
1999/06/16 560 560 554 554 2,000
1999/06/15 560 560 555 555 34,000
1999/06/14 564 574 564 572 10,000
1999/06/11 556 585 556 584 164,000
1999/06/10 580 595 580 594 50,000
1999/06/09 560 582 560 580 34,000
1999/06/08 584 584 580 580 24,000
1999/06/07 554 586 554 584 22,000
1999/06/04 551 551 551 551 5,000
1999/06/03 579 585 555 556 7,000
1999/06/02 589 589 580 585 47,000
1999/06/01 550 569 540 569 34,000
1999/05/31 540 540 540 540 20,000
1999/05/28 540 541 540 540 14,000
1999/05/27 550 560 550 560 17,000
1999/05/26 550 550 550 550 7,000
1999/05/25 531 532 531 532 35,000
1999/05/24 541 541 530 531 58,000
1999/05/21 530 540 530 531 74,000
1999/05/20 545 545 540 540 51,000
1999/05/19 550 550 531 545 63,000
1999/05/18 570 570 540 550 32,000
1999/05/17 549 550 530 550 25,000
1999/05/14 560 560 550 550 3,000
1999/05/13 555 555 545 555 18,000
1999/05/12 550 570 550 560 3,000
1999/05/11 555 555 550 550 12,000
1999/05/10 556 556 555 555 7,000
1999/05/07 617 617 550 550 59,000
1999/05/06 560 560 557 557 8,000
1999/04/30 560 560 550 550 32,000
1999/04/28 547 560 547 550 16,000
1999/04/27 570 570 550 550 25,000
1999/04/26 579 580 579 580 4,000
1999/04/23 570 580 570 580 9,000
1999/04/22 570 570 569 570 14,000
1999/04/21 555 556 555 555 15,000
1999/04/20 563 563 555 555 33,000
1999/04/19 557 557 553 553 16,000
1999/04/16 560 560 552 560 41,000
1999/04/15 563 563 560 560 12,000
1999/04/14 564 570 564 564 23,000
1999/04/13 560 570 560 567 27,000
1999/04/12 550 550 550 550 24,000
1999/04/09 550 560 550 550 26,000
1999/04/08 550 551 550 550 18,000
1999/04/07 550 559 550 550 33,000
1999/04/06 550 550 550 550 22,000
1999/04/05 551 560 550 550 41,000
1999/04/02 560 560 550 551 64,000
1999/04/01 550 558 545 552 282,000
1999/03/31 550 560 550 550 48,000
1999/03/30 570 570 550 550 28,000
1999/03/29 550 560 550 560 10,000
1999/03/26 550 550 550 550 14,000
1999/03/25 550 550 550 550 35,000
1999/03/24 550 550 530 550 62,000
1999/03/23 540 550 540 550 76,000
1999/03/19 549 553 549 550 70,000
1999/03/18 559 559 535 550 62,000
1999/03/17 565 565 546 553 38,000
1999/03/16 555 555 553 555 35,000
1999/03/15 540 555 540 554 63,000
1999/03/12 570 570 544 550 131,000
1999/03/11 567 569 547 568 15,000
1999/03/10 555 568 555 567 29,000
1999/03/09 554 557 554 554 13,000
1999/03/08 558 570 554 554 45,000
1999/03/05 515 558 515 558 119,000
1999/03/04 525 525 523 525 41,000
1999/03/03 518 525 518 525 42,000
1999/03/02 513 524 508 524 209,000
1999/03/01 505 505 485 485 34,000
1999/02/26 505 507 500 507 47,000
1999/02/25 507 508 507 508 16,000
1999/02/24 507 519 507 518 8,000
1999/02/23 516 516 506 511 29,000
1999/02/22 505 512 505 506 33,000
1999/02/19 504 508 503 503 37,000
1999/02/18 515 515 505 505 56,000
1999/02/17 507 509 507 507 17,000
1999/02/16 508 512 507 507 22,000
1999/02/15 507 508 507 508 13,000
1999/02/12 507 509 504 509 100,000
1999/02/10 507 507 505 505 28,000
1999/02/09 510 510 507 507 11,000
1999/02/08 509 510 507 510 19,000
1999/02/05 509 510 500 510 16,000
1999/02/04 501 511 501 509 17,000
1999/02/03 508 512 508 511 9,000
1999/02/02 524 524 518 518 51,000
1999/02/01 515 515 515 515 9,000
1999/01/29 505 515 505 515 32,000
1999/01/28 506 511 500 505 47,000
1999/01/27 504 505 499 503 108,000
1999/01/26 500 508 497 504 171,000
1999/01/25 504 504 500 504 151,000
1999/01/22 504 506 503 504 115,000
1999/01/21 506 509 501 508 51,000
1999/01/20 500 517 500 516 38,000
1999/01/19 521 521 518 518 43,000
1999/01/18 514 528 514 520 22,000
1999/01/14 508 517 502 514 171,000
1999/01/13 521 521 508 508 48,000
1999/01/12 520 523 513 521 35,000
1999/01/11 521 530 521 530 10,000
1999/01/08 521 522 521 521 16,000
1999/01/07 531 531 521 521 5,000
1999/01/06 522 530 522 530 9,000
1999/01/05 547 547 516 521 75,000
1999/01/04 546 546 516 530 40,000

このページの先頭へ