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 |
---|---|---|---|---|---|
2003/12/30 | 499 | 505 | 499 | 505 | 101,000 |
2003/12/29 | 494 | 498 | 493 | 498 | 19,000 |
2003/12/26 | 499 | 500 | 499 | 499 | 11,000 |
2003/12/25 | 503 | 503 | 503 | 503 | 7,000 |
2003/12/24 | 505 | 505 | 501 | 502 | 30,000 |
2003/12/22 | 505 | 505 | 497 | 504 | 50,000 |
2003/12/19 | 501 | 505 | 501 | 504 | 34,000 |
2003/12/18 | 506 | 506 | 502 | 505 | 95,000 |
2003/12/17 | 498 | 505 | 498 | 505 | 36,000 |
2003/12/16 | 491 | 504 | 491 | 496 | 29,000 |
2003/12/15 | 510 | 520 | 506 | 506 | 47,000 |
2003/12/12 | 510 | 515 | 502 | 509 | 265,000 |
2003/12/11 | 506 | 509 | 500 | 508 | 83,000 |
2003/12/10 | 499 | 504 | 496 | 497 | 150,000 |
2003/12/09 | 490 | 498 | 490 | 496 | 50,000 |
2003/12/08 | 493 | 493 | 489 | 490 | 16,000 |
2003/12/05 | 490 | 491 | 490 | 491 | 36,000 |
2003/12/04 | 485 | 491 | 485 | 490 | 17,000 |
2003/12/03 | 482 | 490 | 482 | 489 | 21,000 |
2003/12/02 | 495 | 495 | 488 | 492 | 151,000 |
2003/12/01 | 475 | 490 | 470 | 490 | 95,000 |
2003/11/28 | 483 | 493 | 483 | 485 | 48,000 |
2003/11/27 | 485 | 492 | 485 | 489 | 44,000 |
2003/11/26 | 488 | 489 | 484 | 484 | 25,000 |
2003/11/25 | 485 | 487 | 484 | 486 | 49,000 |
2003/11/21 | 467 | 476 | 467 | 471 | 42,000 |
2003/11/20 | 470 | 474 | 466 | 470 | 32,000 |
2003/11/19 | 476 | 476 | 473 | 473 | 35,000 |
2003/11/18 | 479 | 479 | 474 | 475 | 117,000 |
2003/11/17 | 474 | 478 | 470 | 474 | 37,000 |
2003/11/14 | 477 | 479 | 474 | 474 | 41,000 |
2003/11/13 | 466 | 472 | 466 | 472 | 17,000 |
2003/11/12 | 469 | 469 | 461 | 461 | 22,000 |
2003/11/11 | 469 | 469 | 458 | 463 | 65,000 |
2003/11/10 | 463 | 469 | 463 | 469 | 18,000 |
2003/11/07 | 471 | 471 | 462 | 463 | 39,000 |
2003/11/06 | 482 | 482 | 466 | 466 | 24,000 |
2003/11/05 | 489 | 489 | 484 | 487 | 97,000 |
2003/11/04 | 469 | 489 | 469 | 488 | 87,000 |
2003/10/31 | 463 | 466 | 459 | 464 | 80,000 |
2003/10/30 | 457 | 460 | 456 | 459 | 35,000 |
2003/10/29 | 457 | 463 | 455 | 455 | 44,000 |
2003/10/28 | 456 | 462 | 455 | 456 | 31,000 |
2003/10/27 | 455 | 457 | 453 | 455 | 46,000 |
2003/10/24 | 459 | 466 | 451 | 453 | 54,000 |
2003/10/23 | 475 | 477 | 458 | 458 | 81,000 |
2003/10/22 | 484 | 484 | 478 | 478 | 80,000 |
2003/10/21 | 487 | 487 | 483 | 483 | 51,000 |
2003/10/20 | 490 | 490 | 485 | 486 | 79,000 |
2003/10/17 | 489 | 489 | 487 | 488 | 51,000 |
2003/10/16 | 485 | 490 | 485 | 486 | 56,000 |
2003/10/15 | 488 | 490 | 484 | 484 | 50,000 |
2003/10/14 | 498 | 498 | 487 | 487 | 16,000 |
2003/10/10 | 488 | 495 | 488 | 493 | 79,000 |
2003/10/09 | 488 | 490 | 488 | 488 | 11,000 |
2003/10/08 | 493 | 493 | 487 | 491 | 31,000 |
2003/10/07 | 492 | 492 | 486 | 491 | 40,000 |
2003/10/06 | 492 | 493 | 487 | 487 | 28,000 |
2003/10/03 | 492 | 498 | 492 | 494 | 29,000 |
2003/10/02 | 498 | 503 | 495 | 502 | 113,000 |
2003/10/01 | 489 | 495 | 489 | 493 | 76,000 |
2003/09/30 | 484 | 485 | 484 | 485 | 18,000 |
2003/09/29 | 485 | 485 | 483 | 483 | 27,000 |
2003/09/26 | 483 | 487 | 483 | 485 | 42,000 |
2003/09/25 | 485 | 487 | 483 | 483 | 44,000 |
2003/09/24 | 494 | 494 | 487 | 487 | 49,000 |
2003/09/22 | 495 | 495 | 485 | 492 | 55,000 |
2003/09/19 | 494 | 496 | 493 | 495 | 24,000 |
2003/09/18 | 491 | 497 | 490 | 490 | 113,000 |
2003/09/17 | 495 | 500 | 494 | 500 | 50,000 |
2003/09/16 | 488 | 492 | 488 | 490 | 56,000 |
2003/09/12 | 489 | 490 | 487 | 487 | 268,000 |
2003/09/11 | 485 | 488 | 483 | 484 | 77,000 |
2003/09/10 | 487 | 489 | 486 | 488 | 43,000 |
2003/09/09 | 486 | 488 | 485 | 486 | 48,000 |
2003/09/08 | 485 | 489 | 485 | 486 | 29,000 |
2003/09/05 | 493 | 493 | 485 | 485 | 28,000 |
2003/09/04 | 487 | 493 | 486 | 488 | 54,000 |
2003/09/03 | 491 | 492 | 485 | 486 | 52,000 |
2003/09/02 | 497 | 497 | 490 | 490 | 104,000 |
2003/09/01 | 493 | 495 | 492 | 495 | 43,000 |
2003/08/29 | 489 | 494 | 486 | 486 | 51,000 |
2003/08/28 | 488 | 488 | 485 | 485 | 32,000 |
2003/08/27 | 489 | 496 | 487 | 487 | 43,000 |
2003/08/26 | 488 | 496 | 488 | 488 | 35,000 |
2003/08/25 | 488 | 497 | 487 | 490 | 39,000 |
2003/08/22 | 501 | 501 | 490 | 490 | 42,000 |
2003/08/21 | 497 | 501 | 497 | 500 | 17,000 |
2003/08/20 | 491 | 497 | 491 | 497 | 14,000 |
2003/08/19 | 501 | 501 | 491 | 491 | 61,000 |
2003/08/18 | 498 | 502 | 498 | 499 | 57,000 |
2003/08/15 | 500 | 500 | 492 | 499 | 24,000 |
2003/08/14 | 493 | 500 | 492 | 500 | 15,000 |
2003/08/13 | 493 | 496 | 492 | 493 | 12,000 |
2003/08/12 | 490 | 497 | 489 | 492 | 37,000 |
2003/08/11 | 489 | 492 | 485 | 491 | 29,000 |
2003/08/08 | 486 | 490 | 485 | 487 | 74,000 |
2003/08/07 | 499 | 499 | 491 | 491 | 38,000 |
2003/08/06 | 497 | 502 | 497 | 499 | 14,000 |
2003/08/05 | 501 | 501 | 495 | 496 | 69,000 |
2003/08/04 | 503 | 504 | 492 | 500 | 116,000 |
2003/08/01 | 505 | 505 | 500 | 502 | 82,000 |
2003/07/31 | 508 | 508 | 500 | 500 | 83,000 |
2003/07/30 | 509 | 509 | 505 | 508 | 47,000 |
2003/07/29 | 512 | 512 | 506 | 506 | 50,000 |
2003/07/28 | 513 | 514 | 506 | 510 | 42,000 |
2003/07/25 | 507 | 513 | 503 | 510 | 61,000 |
2003/07/24 | 511 | 512 | 507 | 507 | 28,000 |
2003/07/23 | 513 | 513 | 510 | 512 | 52,000 |
2003/07/22 | 508 | 513 | 508 | 508 | 40,000 |
2003/07/18 | 517 | 518 | 513 | 513 | 117,000 |
2003/07/17 | 519 | 520 | 516 | 517 | 44,000 |
2003/07/16 | 518 | 520 | 515 | 515 | 54,000 |
2003/07/15 | 520 | 520 | 508 | 508 | 42,000 |
2003/07/14 | 517 | 518 | 515 | 515 | 15,000 |
2003/07/11 | 510 | 513 | 510 | 510 | 26,000 |
2003/07/10 | 519 | 520 | 515 | 517 | 35,000 |
2003/07/09 | 513 | 525 | 513 | 518 | 48,000 |
2003/07/08 | 521 | 523 | 511 | 523 | 53,000 |
2003/07/07 | 523 | 528 | 518 | 518 | 11,000 |
2003/07/04 | 514 | 529 | 514 | 528 | 37,000 |
2003/07/03 | 530 | 530 | 519 | 519 | 62,000 |
2003/07/02 | 520 | 523 | 511 | 520 | 169,000 |
2003/07/01 | 516 | 518 | 516 | 516 | 30,000 |
2003/06/30 | 520 | 520 | 516 | 516 | 57,000 |
2003/06/27 | 514 | 517 | 513 | 516 | 74,000 |
2003/06/26 | 513 | 514 | 511 | 511 | 63,000 |
2003/06/25 | 505 | 508 | 502 | 504 | 79,000 |
2003/06/24 | 502 | 505 | 500 | 502 | 85,000 |
2003/06/23 | 506 | 507 | 500 | 501 | 48,000 |
2003/06/20 | 507 | 511 | 506 | 506 | 44,000 |
2003/06/19 | 517 | 517 | 510 | 510 | 133,000 |
2003/06/18 | 513 | 516 | 512 | 512 | 123,000 |
2003/06/17 | 502 | 511 | 502 | 510 | 64,000 |
2003/06/16 | 505 | 512 | 500 | 512 | 36,000 |
2003/06/13 | 500 | 504 | 499 | 504 | 318,000 |
2003/06/12 | 513 | 513 | 507 | 507 | 43,000 |
2003/06/11 | 513 | 515 | 511 | 511 | 75,000 |
2003/06/10 | 512 | 512 | 508 | 509 | 44,000 |
2003/06/09 | 512 | 518 | 512 | 513 | 33,000 |
2003/06/06 | 517 | 518 | 509 | 518 | 21,000 |
2003/06/05 | 516 | 517 | 511 | 514 | 30,000 |
2003/06/04 | 523 | 524 | 516 | 516 | 22,000 |
2003/06/03 | 520 | 523 | 518 | 523 | 106,000 |
2003/06/02 | 526 | 526 | 518 | 518 | 46,000 |
2003/05/30 | 517 | 520 | 516 | 516 | 57,000 |
2003/05/29 | 513 | 520 | 510 | 516 | 68,000 |
2003/05/28 | 509 | 512 | 506 | 506 | 41,000 |
2003/05/27 | 513 | 513 | 507 | 509 | 41,000 |
2003/05/26 | 517 | 519 | 514 | 514 | 43,000 |
2003/05/23 | 519 | 519 | 514 | 514 | 62,000 |
2003/05/22 | 517 | 522 | 516 | 518 | 60,000 |
2003/05/21 | 518 | 521 | 516 | 516 | 36,000 |
2003/05/20 | 519 | 520 | 513 | 519 | 77,000 |
2003/05/19 | 527 | 527 | 518 | 518 | 104,000 |
2003/05/16 | 522 | 528 | 521 | 526 | 64,000 |
2003/05/15 | 527 | 527 | 516 | 520 | 40,000 |
2003/05/14 | 524 | 528 | 522 | 522 | 44,000 |
2003/05/13 | 520 | 523 | 519 | 522 | 43,000 |
2003/05/12 | 520 | 524 | 519 | 519 | 34,000 |
2003/05/09 | 510 | 519 | 510 | 519 | 40,000 |
2003/05/08 | 523 | 525 | 513 | 513 | 51,000 |
2003/05/07 | 518 | 523 | 518 | 520 | 31,000 |
2003/05/06 | 514 | 527 | 514 | 518 | 64,000 |
2003/05/02 | 517 | 517 | 505 | 508 | 136,000 |
2003/05/01 | 508 | 517 | 508 | 516 | 73,000 |
2003/04/30 | 503 | 512 | 500 | 508 | 43,000 |
2003/04/28 | 488 | 495 | 488 | 494 | 15,000 |
2003/04/25 | 500 | 504 | 484 | 485 | 102,000 |
2003/04/24 | 516 | 517 | 503 | 503 | 61,000 |
2003/04/23 | 515 | 517 | 512 | 517 | 19,000 |
2003/04/22 | 525 | 525 | 514 | 514 | 72,000 |
2003/04/21 | 519 | 525 | 519 | 520 | 80,000 |
2003/04/18 | 521 | 525 | 515 | 515 | 111,000 |
2003/04/17 | 522 | 524 | 519 | 521 | 64,000 |
2003/04/16 | 516 | 536 | 515 | 524 | 118,000 |
2003/04/15 | 519 | 520 | 512 | 512 | 67,000 |
2003/04/14 | 511 | 517 | 511 | 517 | 58,000 |
2003/04/11 | 495 | 511 | 495 | 507 | 44,000 |
2003/04/10 | 506 | 507 | 497 | 500 | 12,000 |
2003/04/09 | 507 | 513 | 507 | 510 | 43,000 |
2003/04/08 | 518 | 518 | 508 | 509 | 28,000 |
2003/04/07 | 506 | 511 | 506 | 511 | 12,000 |
2003/04/04 | 507 | 514 | 505 | 508 | 44,000 |
2003/04/03 | 510 | 512 | 501 | 506 | 32,000 |
2003/04/02 | 502 | 506 | 500 | 506 | 119,000 |
2003/04/01 | 496 | 502 | 496 | 501 | 58,000 |
2003/03/31 | 505 | 505 | 492 | 493 | 52,000 |
2003/03/28 | 506 | 506 | 505 | 506 | 44,000 |
2003/03/27 | 507 | 507 | 505 | 505 | 54,000 |
2003/03/26 | 507 | 507 | 506 | 507 | 53,000 |
2003/03/25 | 499 | 508 | 499 | 508 | 71,000 |
2003/03/24 | 493 | 499 | 489 | 499 | 88,000 |
2003/03/20 | 488 | 488 | 486 | 488 | 63,000 |
2003/03/19 | 490 | 492 | 480 | 488 | 77,000 |
2003/03/18 | 496 | 496 | 487 | 487 | 70,000 |
2003/03/17 | 487 | 487 | 480 | 486 | 47,000 |
2003/03/14 | 488 | 490 | 484 | 486 | 369,000 |
2003/03/13 | 499 | 500 | 498 | 498 | 38,000 |
2003/03/12 | 489 | 499 | 484 | 499 | 74,000 |
2003/03/11 | 498 | 500 | 494 | 494 | 28,000 |
2003/03/10 | 491 | 499 | 491 | 499 | 26,000 |
2003/03/07 | 507 | 509 | 499 | 500 | 51,000 |
2003/03/06 | 502 | 512 | 501 | 507 | 71,000 |
2003/03/05 | 505 | 508 | 502 | 502 | 33,000 |
2003/03/04 | 501 | 510 | 501 | 510 | 113,000 |
2003/03/03 | 494 | 500 | 492 | 500 | 84,000 |
2003/02/28 | 494 | 496 | 492 | 492 | 49,000 |
2003/02/27 | 497 | 500 | 495 | 495 | 59,000 |
2003/02/26 | 488 | 494 | 488 | 493 | 50,000 |
2003/02/25 | 506 | 506 | 486 | 487 | 66,000 |
2003/02/24 | 513 | 514 | 510 | 510 | 38,000 |
2003/02/21 | 513 | 513 | 506 | 506 | 31,000 |
2003/02/20 | 509 | 511 | 500 | 511 | 36,000 |
2003/02/19 | 514 | 514 | 506 | 509 | 48,000 |
2003/02/18 | 522 | 524 | 518 | 519 | 122,000 |
2003/02/17 | 514 | 524 | 511 | 522 | 92,000 |
2003/02/14 | 500 | 509 | 500 | 507 | 122,000 |
2003/02/13 | 512 | 513 | 510 | 510 | 91,000 |
2003/02/12 | 512 | 514 | 512 | 513 | 95,000 |
2003/02/10 | 511 | 512 | 509 | 511 | 30,000 |
2003/02/07 | 512 | 512 | 509 | 510 | 28,000 |
2003/02/06 | 513 | 513 | 511 | 511 | 42,000 |
2003/02/05 | 510 | 514 | 510 | 512 | 66,000 |
2003/02/04 | 511 | 515 | 511 | 514 | 114,000 |
2003/02/03 | 496 | 510 | 496 | 510 | 49,000 |
2003/01/31 | 505 | 505 | 493 | 494 | 77,000 |
2003/01/30 | 499 | 509 | 499 | 505 | 28,000 |
2003/01/29 | 503 | 504 | 492 | 499 | 52,000 |
2003/01/28 | 512 | 512 | 502 | 502 | 40,000 |
2003/01/27 | 516 | 516 | 512 | 514 | 9,000 |
2003/01/24 | 516 | 523 | 516 | 516 | 15,000 |
2003/01/23 | 520 | 521 | 520 | 521 | 31,000 |
2003/01/22 | 524 | 524 | 512 | 512 | 59,000 |
2003/01/21 | 517 | 523 | 517 | 523 | 38,000 |
2003/01/20 | 524 | 524 | 516 | 516 | 93,000 |
2003/01/17 | 516 | 524 | 516 | 523 | 50,000 |
2003/01/16 | 516 | 524 | 515 | 518 | 36,000 |
2003/01/15 | 512 | 526 | 508 | 526 | 86,000 |
2003/01/14 | 509 | 516 | 509 | 514 | 13,000 |
2003/01/10 | 527 | 527 | 508 | 514 | 52,000 |
2003/01/09 | 514 | 519 | 514 | 519 | 18,000 |
2003/01/08 | 523 | 526 | 517 | 517 | 54,000 |
2003/01/07 | 529 | 529 | 523 | 523 | 116,000 |
2003/01/06 | 515 | 528 | 515 | 528 | 42,000 |