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
2004/12/30 495 496 494 494 61,000
2004/12/29 496 496 487 487 43,000
2004/12/28 494 495 494 495 26,000
2004/12/27 493 495 490 495 30,000
2004/12/24 489 495 489 495 88,000
2004/12/22 490 493 489 489 50,000
2004/12/21 485 495 485 489 59,000
2004/12/20 489 489 485 486 68,000
2004/12/17 482 490 482 490 85,000
2004/12/16 480 485 480 485 32,000
2004/12/15 479 485 479 484 29,000
2004/12/14 471 481 471 481 65,000
2004/12/13 478 478 473 474 92,000
2004/12/10 469 473 469 473 182,000
2004/12/09 472 477 462 469 33,000
2004/12/08 468 477 465 471 43,000
2004/12/07 476 477 463 468 52,000
2004/12/06 481 481 476 476 60,000
2004/12/03 482 486 482 483 48,000
2004/12/02 484 486 481 486 109,000
2004/12/01 481 485 481 482 72,000
2004/11/30 487 487 481 482 58,000
2004/11/29 488 490 488 489 35,000
2004/11/26 492 492 489 489 32,000
2004/11/25 489 492 489 492 18,000
2004/11/24 494 494 488 488 80,000
2004/11/22 496 496 488 490 62,000
2004/11/19 499 500 494 496 58,000
2004/11/18 500 500 498 498 84,000
2004/11/17 499 499 497 497 69,000
2004/11/16 499 500 496 499 32,000
2004/11/15 490 499 490 499 60,000
2004/11/12 488 494 488 493 46,000
2004/11/11 491 494 489 489 30,000
2004/11/10 491 495 490 494 39,000
2004/11/09 496 496 490 491 32,000
2004/11/08 501 501 495 495 28,000
2004/11/05 496 501 496 501 53,000
2004/11/04 493 496 493 494 20,000
2004/11/02 497 497 493 496 93,000
2004/11/01 491 494 490 494 49,000
2004/10/29 488 490 486 486 45,000
2004/10/28 489 492 486 490 64,000
2004/10/27 493 493 488 488 50,000
2004/10/26 492 494 492 493 26,000
2004/10/25 498 498 493 493 45,000
2004/10/22 496 498 494 498 51,000
2004/10/21 494 496 491 493 39,000
2004/10/20 495 496 489 494 65,000
2004/10/19 501 501 499 499 54,000
2004/10/18 498 500 496 500 81,000
2004/10/15 497 500 494 498 64,000
2004/10/14 500 500 495 496 29,000
2004/10/13 501 501 500 500 4,000
2004/10/12 502 504 501 501 33,000
2004/10/08 503 504 501 501 53,000
2004/10/07 503 503 502 503 48,000
2004/10/06 498 504 498 503 100,000
2004/10/05 497 500 497 500 35,000
2004/10/04 500 500 498 500 88,000
2004/10/01 497 498 497 498 46,000
2004/09/30 498 498 495 495 33,000
2004/09/29 499 499 497 498 42,000
2004/09/28 495 500 495 499 56,000
2004/09/27 492 495 491 494 55,000
2004/09/24 498 499 491 499 62,000
2004/09/22 499 499 496 499 61,000
2004/09/21 504 504 499 499 64,000
2004/09/17 497 499 497 499 45,000
2004/09/16 495 498 493 496 30,000
2004/09/15 497 498 496 496 22,000
2004/09/14 498 500 496 499 30,000
2004/09/13 495 498 495 498 11,000
2004/09/10 500 500 494 495 247,000
2004/09/09 499 499 495 495 23,000
2004/09/08 496 499 496 498 18,000
2004/09/07 497 499 495 497 33,000
2004/09/06 490 500 490 500 78,000
2004/09/03 500 500 490 490 39,000
2004/09/02 500 501 499 501 156,000
2004/09/01 495 499 494 499 82,000
2004/08/31 495 495 493 494 31,000
2004/08/30 493 497 492 495 24,000
2004/08/27 493 497 492 497 24,000
2004/08/26 498 498 496 498 47,000
2004/08/25 499 499 497 498 42,000
2004/08/24 501 501 496 498 41,000
2004/08/23 496 502 496 500 111,000
2004/08/20 497 497 496 497 71,000
2004/08/19 491 497 491 497 73,000
2004/08/18 491 495 491 495 137,000
2004/08/17 487 491 487 490 49,000
2004/08/16 480 486 479 484 42,000
2004/08/13 485 487 481 484 89,000
2004/08/12 484 485 483 484 11,000
2004/08/11 486 486 482 485 26,000
2004/08/10 484 484 481 482 17,000
2004/08/09 480 489 480 485 25,000
2004/08/06 485 486 482 485 38,000
2004/08/05 484 490 484 487 24,000
2004/08/04 487 490 482 489 56,000
2004/08/03 492 492 484 492 107,000
2004/08/02 488 492 487 492 40,000
2004/07/30 484 492 484 492 84,000
2004/07/29 477 482 477 481 25,000
2004/07/28 479 484 479 482 67,000
2004/07/27 470 476 470 470 18,000
2004/07/26 472 481 470 470 35,000
2004/07/23 482 483 477 482 28,000
2004/07/22 482 483 474 483 37,000
2004/07/21 483 487 480 487 75,000
2004/07/20 481 482 477 479 41,000
2004/07/16 478 483 474 482 52,000
2004/07/15 471 477 470 474 55,000
2004/07/14 478 486 471 471 53,000
2004/07/13 479 480 476 476 13,000
2004/07/12 480 480 475 479 25,000
2004/07/09 470 477 470 475 58,000
2004/07/08 472 476 472 473 35,000
2004/07/07 480 481 475 475 49,000
2004/07/06 482 486 482 484 27,000
2004/07/05 493 495 485 485 49,000
2004/07/02 502 502 498 498 120,000
2004/07/01 503 504 501 501 52,000
2004/06/30 495 500 495 500 32,000
2004/06/29 503 503 499 502 38,000
2004/06/28 496 503 495 503 53,000
2004/06/25 496 496 488 491 25,000
2004/06/24 489 494 488 493 35,000
2004/06/23 492 496 489 489 39,000
2004/06/22 499 499 491 496 47,000
2004/06/21 490 500 490 495 87,000
2004/06/18 497 498 488 489 183,000
2004/06/17 495 496 490 496 57,000
2004/06/16 485 495 485 494 40,000
2004/06/15 484 486 483 483 37,000
2004/06/14 490 491 485 489 19,000
2004/06/11 487 494 485 490 286,000
2004/06/10 488 495 488 495 33,000
2004/06/09 491 493 487 488 35,000
2004/06/08 490 494 488 490 28,000
2004/06/07 480 491 480 490 53,000
2004/06/04 474 480 473 480 19,000
2004/06/03 485 488 473 473 51,000
2004/06/02 488 489 487 488 89,000
2004/06/01 487 488 485 487 79,000
2004/05/31 485 485 484 484 26,000
2004/05/28 482 485 482 485 42,000
2004/05/27 485 486 481 482 45,000
2004/05/26 483 486 479 483 38,000
2004/05/25 476 482 473 479 39,000
2004/05/24 484 488 480 481 64,000
2004/05/21 474 484 474 484 39,000
2004/05/20 475 475 468 474 60,000
2004/05/19 470 476 465 475 88,000
2004/05/18 467 467 460 461 122,000
2004/05/17 457 463 456 459 81,000
2004/05/14 453 460 453 457 111,000
2004/05/13 455 461 453 453 98,000
2004/05/12 458 458 451 451 98,000
2004/05/11 452 458 452 453 96,000
2004/05/10 461 463 453 453 131,000
2004/05/07 472 475 462 462 119,000
2004/05/06 489 489 471 471 114,000
2004/04/30 486 487 482 487 83,000
2004/04/28 495 495 488 488 41,000
2004/04/27 495 495 491 491 47,000
2004/04/26 497 497 492 494 41,000
2004/04/23 487 495 487 495 39,000
2004/04/22 490 495 488 491 80,000
2004/04/21 481 487 481 486 51,000
2004/04/20 481 486 477 486 94,000
2004/04/19 493 493 475 479 110,000
2004/04/16 491 493 490 491 75,000
2004/04/15 496 510 491 491 75,000
2004/04/14 503 509 503 504 52,000
2004/04/13 505 513 505 508 171,000
2004/04/12 485 495 484 495 88,000
2004/04/09 490 490 480 483 54,000
2004/04/08 487 490 487 488 33,000
2004/04/07 485 490 485 487 45,000
2004/04/06 486 490 483 490 33,000
2004/04/05 486 487 483 483 33,000
2004/04/02 494 495 491 491 106,000
2004/04/01 490 504 490 493 99,000
2004/03/31 487 488 481 488 48,000
2004/03/30 485 486 481 482 27,000
2004/03/29 486 487 483 484 30,000
2004/03/26 485 487 481 485 44,000
2004/03/25 477 480 477 477 31,000
2004/03/24 475 480 475 475 58,000
2004/03/23 476 476 472 472 73,000
2004/03/22 475 480 475 475 50,000
2004/03/19 475 480 474 475 63,000
2004/03/18 477 483 476 480 151,000
2004/03/17 474 479 472 477 162,000
2004/03/16 472 473 470 471 55,000
2004/03/15 470 475 469 471 49,000
2004/03/12 465 475 465 466 214,000
2004/03/11 472 477 470 475 52,000
2004/03/10 482 482 475 476 54,000
2004/03/09 481 482 480 481 21,000
2004/03/08 485 490 481 481 32,000
2004/03/05 483 485 482 484 79,000
2004/03/04 475 484 475 482 66,000
2004/03/03 488 488 478 478 53,000
2004/03/02 484 485 472 485 121,000
2004/03/01 485 492 485 489 129,000
2004/02/27 474 483 470 483 112,000
2004/02/26 467 471 466 471 21,000
2004/02/25 467 469 465 465 21,000
2004/02/24 473 473 465 466 56,000
2004/02/23 469 475 469 473 25,000
2004/02/20 471 471 468 469 23,000
2004/02/19 472 477 471 471 22,000
2004/02/18 478 480 477 477 98,000
2004/02/17 473 479 473 477 68,000
2004/02/16 467 471 467 469 20,000
2004/02/13 469 473 468 468 43,000
2004/02/12 473 478 467 467 47,000
2004/02/10 470 471 467 467 13,000
2004/02/09 469 472 466 466 23,000
2004/02/06 467 470 467 469 25,000
2004/02/05 467 467 466 466 17,000
2004/02/04 471 473 467 467 32,000
2004/02/03 480 480 468 472 108,000
2004/02/02 471 482 471 477 55,000
2004/01/30 474 474 466 466 70,000
2004/01/29 477 480 460 460 96,000
2004/01/28 476 480 476 477 58,000
2004/01/27 485 489 476 476 63,000
2004/01/26 485 490 485 486 31,000
2004/01/23 488 495 488 488 32,000
2004/01/22 491 499 488 491 58,000
2004/01/21 497 501 490 490 37,000
2004/01/20 500 505 499 499 105,000
2004/01/19 493 500 493 496 39,000
2004/01/16 480 492 480 490 73,000
2004/01/15 489 489 480 480 36,000
2004/01/14 490 494 488 488 58,000
2004/01/13 501 501 485 485 33,000
2004/01/09 503 503 497 501 18,000
2004/01/08 500 506 497 503 46,000
2004/01/07 502 502 498 498 24,000
2004/01/06 520 520 511 511 110,000
2004/01/05 507 519 507 519 32,000

このページの先頭へ