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
2002/12/30 510 514 510 510 7,000
2002/12/27 508 515 500 513 56,000
2002/12/26 502 502 497 497 65,000
2002/12/25 481 495 481 487 320,000
2002/12/24 491 492 480 486 99,000
2002/12/20 490 496 487 493 258,000
2002/12/19 500 500 491 497 180,000
2002/12/18 510 511 505 505 317,000
2002/12/17 498 505 498 505 87,000
2002/12/16 503 503 491 492 50,000
2002/12/13 500 514 500 505 354,000
2002/12/12 533 534 523 529 31,000
2002/12/11 535 535 531 533 77,000
2002/12/10 534 535 534 535 168,000
2002/12/09 528 534 528 534 56,000
2002/12/06 534 534 525 530 27,000
2002/12/05 535 535 532 533 50,000
2002/12/04 533 538 530 533 64,000
2002/12/03 542 542 530 534 191,000
2002/12/02 535 542 530 542 321,000
2002/11/29 535 540 532 535 488,000
2002/11/28 538 539 535 535 119,000
2002/11/27 532 538 532 536 108,000
2002/11/26 538 539 534 535 185,000
2002/11/25 535 538 532 532 132,000
2002/11/22 536 536 533 535 149,000
2002/11/21 531 537 531 536 67,000
2002/11/20 529 536 528 535 87,000
2002/11/19 529 530 525 530 101,000
2002/11/18 522 529 522 528 78,000
2002/11/15 520 535 519 532 53,000
2002/11/14 527 535 515 520 26,000
2002/11/13 535 535 526 526 35,000
2002/11/12 521 535 520 534 55,000
2002/11/11 537 537 520 520 51,000
2002/11/08 534 538 534 538 72,000
2002/11/07 538 538 537 538 57,000
2002/11/06 539 540 537 539 83,000
2002/11/05 529 538 527 538 184,000
2002/11/01 523 527 521 527 49,000
2002/10/31 528 528 521 522 31,000
2002/10/30 524 528 519 528 75,000
2002/10/29 524 529 524 525 20,000
2002/10/28 517 529 516 529 38,000
2002/10/25 517 527 517 527 22,000
2002/10/24 510 517 503 508 54,000
2002/10/23 510 528 505 522 108,000
2002/10/22 538 538 514 514 48,000
2002/10/21 540 540 534 537 82,000
2002/10/18 533 541 526 532 112,000
2002/10/17 522 541 522 533 92,000
2002/10/16 526 527 521 521 75,000
2002/10/15 519 525 519 525 24,000
2002/10/11 505 520 505 519 29,000
2002/10/10 498 515 498 515 30,000
2002/10/09 497 498 490 497 35,000
2002/10/08 500 500 487 497 58,000
2002/10/07 522 524 511 511 25,000
2002/10/04 521 537 521 537 37,000
2002/10/03 539 539 534 539 43,000
2002/10/02 546 546 535 537 133,000
2002/10/01 533 541 532 540 206,000
2002/09/30 549 550 537 537 32,000
2002/09/27 532 554 532 552 105,000
2002/09/26 528 530 527 530 37,000
2002/09/25 530 535 520 520 104,000
2002/09/24 527 530 522 530 46,000
2002/09/20 524 528 521 528 75,000
2002/09/19 520 528 520 524 68,000
2002/09/18 520 520 502 519 97,000
2002/09/17 510 521 507 521 98,000
2002/09/13 524 524 496 501 255,000
2002/09/12 494 505 493 504 47,000
2002/09/11 495 495 492 492 21,000
2002/09/10 495 502 490 496 80,000
2002/09/09 490 494 488 491 36,000
2002/09/06 468 475 463 475 35,000
2002/09/05 483 483 470 475 56,000
2002/09/04 487 487 479 483 68,000
2002/09/03 497 497 487 487 126,000
2002/09/02 496 497 492 494 57,000
2002/08/30 491 499 491 499 77,000
2002/08/29 498 498 481 486 78,000
2002/08/28 500 501 498 498 53,000
2002/08/27 501 503 500 503 32,000
2002/08/26 501 510 500 501 56,000
2002/08/23 501 504 500 500 53,000
2002/08/22 501 506 499 506 69,000
2002/08/21 503 507 501 502 60,000
2002/08/20 508 508 501 501 97,000
2002/08/19 514 514 502 503 91,000
2002/08/16 511 517 511 514 64,000
2002/08/15 511 513 508 511 46,000
2002/08/14 500 505 500 505 31,000
2002/08/13 499 503 499 500 35,000
2002/08/12 507 508 500 500 52,000
2002/08/09 507 515 504 515 105,000
2002/08/08 501 507 500 501 32,000
2002/08/07 501 503 500 500 30,000
2002/08/06 501 507 500 507 58,000
2002/08/05 502 503 501 501 25,000
2002/08/02 507 515 503 503 146,000
2002/08/01 504 510 504 506 53,000
2002/07/31 502 508 502 504 51,000
2002/07/30 505 507 501 503 37,000
2002/07/29 502 509 500 500 117,000
2002/07/26 509 509 500 500 92,000
2002/07/25 506 511 505 505 91,000
2002/07/24 515 517 506 506 82,000
2002/07/23 532 532 514 515 61,000
2002/07/22 510 528 510 525 73,000
2002/07/19 512 520 510 510 34,000
2002/07/18 534 534 511 511 113,000
2002/07/17 520 525 510 524 81,000
2002/07/16 528 528 520 520 107,000
2002/07/15 531 532 527 527 167,000
2002/07/12 530 536 527 527 63,000
2002/07/11 534 539 526 526 67,000
2002/07/10 536 544 534 534 65,000
2002/07/09 534 545 534 545 30,000
2002/07/08 557 557 530 530 72,000
2002/07/05 535 545 531 534 167,000
2002/07/04 529 542 529 535 22,000
2002/07/03 544 555 541 555 86,000
2002/07/02 539 545 531 545 131,000
2002/07/01 533 540 532 540 40,000
2002/06/28 539 539 526 526 45,000
2002/06/27 536 537 526 526 28,000
2002/06/26 540 540 532 536 53,000
2002/06/25 534 541 534 540 25,000
2002/06/24 529 542 526 534 60,000
2002/06/21 525 526 522 525 25,000
2002/06/20 520 529 520 529 35,000
2002/06/19 535 537 523 523 109,000
2002/06/18 535 538 526 527 106,000
2002/06/17 532 532 525 525 82,000
2002/06/14 553 553 531 532 393,000
2002/06/13 548 548 531 533 45,000
2002/06/12 544 544 539 542 33,000
2002/06/11 533 544 532 544 48,000
2002/06/10 533 533 526 529 29,000
2002/06/07 522 533 522 533 49,000
2002/06/06 530 530 522 522 103,000
2002/06/05 550 555 535 535 42,000
2002/06/04 567 567 547 548 108,000
2002/06/03 559 563 555 560 44,000
2002/05/31 558 559 551 552 36,000
2002/05/30 550 555 546 549 31,000
2002/05/29 550 551 545 546 54,000
2002/05/28 545 549 544 549 28,000
2002/05/27 544 548 544 545 16,000
2002/05/24 543 548 540 548 38,000
2002/05/23 540 549 540 545 25,000
2002/05/22 546 546 543 543 41,000
2002/05/21 538 545 538 545 40,000
2002/05/20 548 549 543 543 94,000
2002/05/17 541 544 533 534 59,000
2002/05/16 523 540 523 540 33,000
2002/05/15 526 527 520 520 33,000
2002/05/14 524 532 521 521 32,000
2002/05/13 533 533 521 521 45,000
2002/05/10 531 534 530 531 34,000
2002/05/09 537 541 535 536 25,000
2002/05/08 540 540 533 535 37,000
2002/05/07 552 552 542 542 46,000
2002/05/02 556 557 543 543 99,000
2002/05/01 544 549 544 546 21,000
2002/04/30 541 545 541 541 23,000
2002/04/26 545 545 540 540 39,000
2002/04/25 545 545 540 545 26,000
2002/04/24 552 555 545 545 24,000
2002/04/23 567 567 552 552 31,000
2002/04/22 556 563 556 558 10,000
2002/04/19 556 559 552 557 28,000
2002/04/18 558 565 558 562 104,000
2002/04/17 551 560 551 557 36,000
2002/04/16 549 555 543 555 31,000
2002/04/15 544 550 541 550 20,000
2002/04/12 542 555 540 555 58,000
2002/04/11 560 561 544 544 54,000
2002/04/10 548 568 548 561 32,000
2002/04/09 574 574 545 545 36,000
2002/04/08 570 575 563 575 23,000
2002/04/05 560 570 559 569 61,000
2002/04/04 547 560 547 559 44,000
2002/04/03 543 555 543 555 33,000
2002/04/02 547 547 544 544 106,000
2002/04/01 555 555 540 542 59,000
2002/03/29 557 557 535 535 44,000
2002/03/28 555 556 549 550 49,000
2002/03/27 550 570 547 570 117,000
2002/03/26 560 561 550 559 33,000
2002/03/25 591 591 551 562 35,000
2002/03/22 580 580 551 551 61,000
2002/03/20 570 585 570 585 74,000
2002/03/19 559 570 556 570 118,000
2002/03/18 548 555 548 551 70,000
2002/03/15 543 560 543 560 54,000
2002/03/14 552 552 543 543 42,000
2002/03/13 561 562 552 552 46,000
2002/03/12 564 566 553 562 18,000
2002/03/11 549 566 549 566 32,000
2002/03/08 555 565 550 556 318,000
2002/03/07 555 556 549 555 89,000
2002/03/06 566 575 555 555 57,000
2002/03/05 600 600 581 586 62,000
2002/03/04 593 610 593 609 163,000
2002/03/01 590 590 581 583 100,000
2002/02/28 580 585 573 585 74,000
2002/02/27 565 580 564 580 134,000
2002/02/26 560 565 554 565 23,000
2002/02/25 561 568 561 565 14,000
2002/02/22 568 569 565 568 52,000
2002/02/21 561 567 560 567 35,000
2002/02/20 555 563 555 561 40,000
2002/02/19 563 565 557 565 104,000
2002/02/18 552 562 552 562 60,000
2002/02/15 558 568 556 563 55,000
2002/02/14 560 570 560 568 95,000
2002/02/13 555 562 555 562 108,000
2002/02/12 550 555 549 555 27,000
2002/02/08 543 553 542 550 112,000
2002/02/07 545 550 543 548 25,000
2002/02/06 540 546 540 545 35,000
2002/02/05 553 553 548 548 35,000
2002/02/04 552 555 551 555 93,000
2002/02/01 552 554 546 552 49,000
2002/01/31 548 552 546 546 26,000
2002/01/30 553 553 545 548 23,000
2002/01/29 554 554 552 554 10,000
2002/01/28 553 553 552 552 18,000
2002/01/25 548 552 548 551 26,000
2002/01/24 545 552 543 552 32,000
2002/01/23 557 557 547 547 41,000
2002/01/22 558 560 552 553 88,000
2002/01/21 549 557 547 557 83,000
2002/01/18 542 550 535 550 84,000
2002/01/17 527 539 527 532 32,000
2002/01/16 534 534 525 527 20,000
2002/01/15 521 526 515 515 52,000
2002/01/11 547 547 522 522 107,000
2002/01/10 550 550 521 521 55,000
2002/01/09 548 558 548 550 52,000
2002/01/08 560 560 548 548 34,000
2002/01/07 564 565 554 555 85,000
2002/01/04 555 560 555 560 7,000

このページの先頭へ