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
2000/12/29 524 524 515 524 11,000
2000/12/28 523 524 517 524 14,000
2000/12/27 517 525 517 524 12,000
2000/12/26 525 525 516 517 12,000
2000/12/25 517 525 517 525 22,000
2000/12/22 520 520 511 516 47,000
2000/12/21 523 523 510 511 38,000
2000/12/20 521 528 521 524 12,000
2000/12/19 550 550 520 521 45,000
2000/12/18 537 547 537 547 31,000
2000/12/15 536 549 536 537 8,000
2000/12/14 542 547 538 538 7,000
2000/12/13 548 548 540 542 15,000
2000/12/12 547 550 547 548 14,000
2000/12/11 534 548 534 548 15,000
2000/12/08 516 549 516 540 180,000
2000/12/07 521 532 520 526 25,000
2000/12/06 521 531 520 520 19,000
2000/12/05 530 530 520 520 34,000
2000/12/04 537 539 530 530 54,000
2000/12/01 539 540 530 530 70,000
2000/11/30 526 546 525 532 28,000
2000/11/29 548 558 531 531 43,000
2000/11/28 548 550 538 538 5,000
2000/11/27 551 561 551 553 13,000
2000/11/24 569 569 551 561 34,000
2000/11/22 560 570 555 570 37,000
2000/11/21 554 555 552 555 29,000
2000/11/20 580 580 554 562 27,000
2000/11/17 530 540 530 540 44,000
2000/11/16 527 538 527 530 24,000
2000/11/15 539 540 537 537 7,000
2000/11/14 546 546 533 539 7,000
2000/11/13 532 549 532 546 7,000
2000/11/10 551 551 533 533 5,000
2000/11/09 536 538 521 521 9,000
2000/11/08 518 552 518 533 11,000
2000/11/07 542 544 537 537 7,000
2000/11/06 539 552 536 552 35,000
2000/11/02 540 540 537 539 36,000
2000/11/01 532 536 529 536 33,000
2000/10/31 517 522 515 522 40,000
2000/10/30 517 517 510 517 22,000
2000/10/27 525 530 516 516 13,000
2000/10/26 515 534 515 534 18,000
2000/10/25 523 523 511 515 19,000
2000/10/24 539 539 521 523 21,000
2000/10/23 514 518 510 510 37,000
2000/10/20 514 519 514 517 40,000
2000/10/19 524 524 510 513 28,000
2000/10/18 539 539 525 525 67,000
2000/10/17 543 543 534 539 9,000
2000/10/16 533 536 533 533 26,000
2000/10/13 541 550 530 530 15,000
2000/10/12 540 542 540 540 15,000
2000/10/11 544 544 541 542 18,000
2000/10/10 559 559 540 543 33,000
2000/10/06 571 585 571 585 22,000
2000/10/05 561 571 561 571 8,000
2000/10/04 579 579 562 571 13,000
2000/10/03 594 594 587 589 40,000
2000/10/02 585 585 575 585 34,000
2000/09/29 566 585 566 585 64,000
2000/09/28 541 559 541 559 31,000
2000/09/27 575 575 550 550 9,000
2000/09/26 575 575 575 575 7,000
2000/09/25 570 578 570 575 15,000
2000/09/22 583 583 569 580 34,000
2000/09/21 566 585 566 584 42,000
2000/09/20 579 585 570 585 53,000
2000/09/19 540 580 536 580 66,000
2000/09/18 536 540 536 538 31,000
2000/09/14 535 537 535 536 11,000
2000/09/13 536 545 536 540 29,000
2000/09/12 555 555 533 533 17,000
2000/09/11 575 575 533 533 22,000
2000/09/08 540 585 540 575 65,000
2000/09/07 544 544 530 533 21,000
2000/09/06 550 550 543 545 11,000
2000/09/05 552 560 550 550 11,000
2000/09/04 570 570 552 552 39,000
2000/09/01 566 566 550 550 92,000
2000/08/31 561 566 556 566 20,000
2000/08/30 566 566 560 566 7,000
2000/08/29 570 573 556 570 18,000
2000/08/28 578 578 570 570 5,000
2000/08/25 595 595 580 588 24,000
2000/08/24 579 595 576 595 56,000
2000/08/23 580 583 580 580 42,000
2000/08/22 579 580 577 580 35,000
2000/08/21 572 578 572 578 31,000
2000/08/18 570 573 565 573 32,000
2000/08/17 570 571 568 570 47,000
2000/08/16 559 570 559 561 18,000
2000/08/15 569 569 569 569 5,000
2000/08/14 555 569 555 569 20,000
2000/08/11 569 569 565 565 25,000
2000/08/10 570 570 569 569 13,000
2000/08/09 565 570 565 570 6,000
2000/08/08 560 565 560 565 17,000
2000/08/07 567 567 555 565 19,000
2000/08/04 552 565 552 565 28,000
2000/08/03 560 564 558 558 9,000
2000/08/02 565 565 562 565 39,000
2000/08/01 570 570 561 562 25,000
2000/07/31 548 560 548 551 10,000
2000/07/28 543 550 543 550 6,000
2000/07/27 541 546 540 542 9,000
2000/07/26 571 571 548 550 13,000
2000/07/25 563 572 561 572 15,000
2000/07/24 572 572 562 563 33,000
2000/07/21 570 570 563 570 22,000
2000/07/19 570 576 570 570 19,000
2000/07/18 578 578 568 577 32,000
2000/07/17 557 577 557 558 26,000
2000/07/14 567 567 567 567 2,000
2000/07/13 561 569 560 567 21,000
2000/07/12 578 580 570 570 12,000
2000/07/11 575 579 565 579 38,000
2000/07/10 574 575 574 575 14,000
2000/07/07 563 574 563 574 21,000
2000/07/06 556 562 556 562 5,000
2000/07/05 570 571 570 571 21,000
2000/07/04 583 583 575 575 35,000
2000/07/03 580 580 570 579 17,000
2000/06/30 580 580 570 580 23,000
2000/06/29 573 573 570 570 19,000
2000/06/28 578 580 573 573 25,000
2000/06/27 558 573 558 573 7,000
2000/06/26 563 568 563 568 14,000
2000/06/23 562 579 562 563 26,000
2000/06/22 580 580 565 565 24,000
2000/06/21 560 576 560 576 16,000
2000/06/20 571 580 570 580 26,000
2000/06/19 580 580 571 571 28,000
2000/06/16 564 583 564 583 88,000
2000/06/15 552 564 552 564 5,000
2000/06/14 562 570 560 570 16,000
2000/06/13 580 584 580 580 76,000
2000/06/12 575 578 575 578 2,000
2000/06/09 580 580 573 573 85,000
2000/06/08 569 569 540 550 5,000
2000/06/07 565 580 561 579 30,000
2000/06/06 560 579 560 575 51,000
2000/06/05 570 580 570 570 27,000
2000/06/02 570 588 562 578 67,000
2000/06/01 553 559 549 559 43,000
2000/05/31 541 555 540 553 55,000
2000/05/30 554 554 541 541 17,000
2000/05/29 549 555 549 555 10,000
2000/05/26 535 554 535 554 18,000
2000/05/25 545 550 544 548 43,000
2000/05/24 544 545 540 545 47,000
2000/05/23 540 545 540 545 45,000
2000/05/22 535 545 532 535 32,000
2000/05/19 530 535 528 535 36,000
2000/05/18 542 542 528 530 64,000
2000/05/17 526 529 526 528 36,000
2000/05/16 531 537 526 537 34,000
2000/05/15 549 550 531 531 25,000
2000/05/12 542 550 542 549 20,000
2000/05/11 548 548 531 542 14,000
2000/05/10 531 549 531 549 25,000
2000/05/09 538 538 531 531 6,000
2000/05/08 524 541 524 538 10,000
2000/05/02 550 550 544 544 63,000
2000/05/01 525 540 524 540 43,000
2000/04/28 520 526 510 523 53,000
2000/04/27 520 520 520 520 32,000
2000/04/26 520 520 520 520 14,000
2000/04/25 523 528 521 522 69,000
2000/04/24 529 529 520 520 25,000
2000/04/21 524 524 520 520 16,000
2000/04/20 520 530 520 525 51,000
2000/04/19 522 525 520 520 25,000
2000/04/18 528 530 525 530 63,000
2000/04/17 525 525 520 525 23,000
2000/04/14 520 525 520 525 8,000
2000/04/13 521 528 520 528 64,000
2000/04/12 522 523 520 521 20,000
2000/04/11 528 528 523 523 14,000
2000/04/10 522 528 522 528 12,000
2000/04/07 530 530 522 522 14,000
2000/04/06 525 525 521 522 42,000
2000/04/05 542 542 525 525 23,000
2000/04/04 550 550 540 542 54,000
2000/04/03 538 538 531 531 3,000
2000/03/31 536 540 528 540 31,000
2000/03/30 526 535 525 526 32,000
2000/03/29 540 540 526 526 27,000
2000/03/28 544 544 525 541 8,000
2000/03/27 550 550 541 544 4,000
2000/03/24 532 540 520 540 85,000
2000/03/23 527 532 525 532 32,000
2000/03/22 543 543 530 535 49,000
2000/03/21 549 549 531 543 65,000
2000/03/17 549 550 530 550 56,000
2000/03/16 525 550 525 550 65,000
2000/03/15 529 530 523 530 53,000
2000/03/14 529 529 525 529 23,000
2000/03/13 524 529 524 529 17,000
2000/03/10 530 530 529 530 189,000
2000/03/09 524 527 524 526 51,000
2000/03/08 525 525 524 524 38,000
2000/03/07 524 527 524 525 103,000
2000/03/06 525 530 524 524 159,000
2000/03/03 527 528 525 525 94,000
2000/03/02 530 530 527 527 56,000
2000/03/01 525 525 521 521 109,000
2000/02/29 523 526 523 523 33,000
2000/02/28 530 530 523 523 8,000
2000/02/25 522 530 522 530 16,000
2000/02/24 521 525 521 523 48,000
2000/02/23 522 523 522 522 18,000
2000/02/22 525 525 521 521 33,000
2000/02/21 521 522 521 521 60,000
2000/02/18 521 526 521 521 43,000
2000/02/17 524 524 521 521 36,000
2000/02/16 525 525 520 525 46,000
2000/02/15 527 527 525 525 63,000
2000/02/14 530 530 525 526 28,000
2000/02/10 527 529 525 525 23,000
2000/02/09 527 530 527 527 85,000
2000/02/08 510 527 510 527 84,000
2000/02/07 520 524 497 497 42,000
2000/02/04 520 525 520 520 48,000
2000/02/03 522 524 520 520 46,000
2000/02/02 530 530 525 525 84,000
2000/02/01 525 525 520 525 36,000
2000/01/31 515 517 515 515 116,000
2000/01/28 522 525 515 515 64,000
2000/01/27 530 530 520 522 29,000
2000/01/26 522 530 522 530 17,000
2000/01/25 524 524 522 522 12,000
2000/01/24 528 528 525 525 21,000
2000/01/21 524 525 524 524 19,000
2000/01/20 524 530 524 530 16,000
2000/01/19 524 524 524 524 6,000
2000/01/18 524 524 522 524 47,000
2000/01/17 524 524 521 521 9,000
2000/01/14 524 530 519 524 34,000
2000/01/13 520 524 520 524 8,000
2000/01/12 521 529 520 520 12,000
2000/01/11 519 530 519 521 28,000
2000/01/07 521 521 521 521 15,000
2000/01/06 530 530 525 529 13,000
2000/01/05 530 530 520 520 40,000
2000/01/04 533 533 523 523 24,000

このページの先頭へ