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 |
|---|---|---|---|---|---|
| 2005/12/30 | 718 | 718 | 696 | 699 | 78,000 |
| 2005/12/29 | 718 | 718 | 708 | 708 | 64,000 |
| 2005/12/28 | 715 | 722 | 708 | 715 | 135,000 |
| 2005/12/27 | 721 | 723 | 717 | 717 | 52,000 |
| 2005/12/26 | 722 | 728 | 721 | 721 | 80,000 |
| 2005/12/22 | 727 | 729 | 720 | 722 | 117,000 |
| 2005/12/21 | 715 | 733 | 710 | 726 | 155,000 |
| 2005/12/20 | 706 | 714 | 703 | 714 | 141,000 |
| 2005/12/19 | 709 | 709 | 699 | 705 | 100,000 |
| 2005/12/16 | 693 | 709 | 693 | 708 | 192,000 |
| 2005/12/15 | 712 | 712 | 706 | 707 | 115,000 |
| 2005/12/14 | 715 | 717 | 701 | 708 | 240,000 |
| 2005/12/13 | 710 | 715 | 703 | 715 | 168,000 |
| 2005/12/12 | 691 | 717 | 691 | 715 | 334,000 |
| 2005/12/09 | 683 | 688 | 682 | 684 | 282,000 |
| 2005/12/08 | 689 | 689 | 673 | 681 | 150,000 |
| 2005/12/07 | 690 | 698 | 690 | 693 | 119,000 |
| 2005/12/06 | 679 | 699 | 679 | 691 | 173,000 |
| 2005/12/05 | 698 | 698 | 679 | 686 | 177,000 |
| 2005/12/02 | 700 | 700 | 685 | 699 | 155,000 |
| 2005/12/01 | 683 | 699 | 683 | 699 | 168,000 |
| 2005/11/30 | 661 | 685 | 661 | 682 | 130,000 |
| 2005/11/29 | 669 | 683 | 656 | 656 | 206,000 |
| 2005/11/28 | 659 | 672 | 655 | 664 | 127,000 |
| 2005/11/25 | 645 | 662 | 641 | 660 | 147,000 |
| 2005/11/24 | 664 | 673 | 642 | 642 | 104,000 |
| 2005/11/22 | 678 | 683 | 671 | 673 | 143,000 |
| 2005/11/21 | 689 | 689 | 666 | 671 | 144,000 |
| 2005/11/18 | 678 | 689 | 673 | 689 | 208,000 |
| 2005/11/17 | 662 | 678 | 661 | 677 | 110,000 |
| 2005/11/16 | 649 | 663 | 634 | 661 | 126,000 |
| 2005/11/15 | 654 | 668 | 647 | 648 | 119,000 |
| 2005/11/14 | 675 | 679 | 654 | 654 | 109,000 |
| 2005/11/11 | 650 | 678 | 650 | 670 | 193,000 |
| 2005/11/10 | 645 | 660 | 640 | 655 | 124,000 |
| 2005/11/09 | 663 | 666 | 646 | 650 | 83,000 |
| 2005/11/08 | 680 | 680 | 655 | 664 | 143,000 |
| 2005/11/07 | 684 | 695 | 670 | 675 | 106,000 |
| 2005/11/04 | 700 | 704 | 677 | 680 | 257,000 |
| 2005/11/02 | 726 | 726 | 697 | 700 | 268,000 |
| 2005/11/01 | 710 | 719 | 704 | 719 | 185,000 |
| 2005/10/31 | 673 | 719 | 671 | 710 | 370,000 |
| 2005/10/28 | 650 | 667 | 650 | 663 | 330,000 |
| 2005/10/27 | 638 | 648 | 632 | 648 | 199,000 |
| 2005/10/26 | 614 | 635 | 614 | 624 | 253,000 |
| 2005/10/25 | 598 | 626 | 598 | 610 | 291,000 |
| 2005/10/24 | 611 | 612 | 600 | 604 | 149,000 |
| 2005/10/21 | 590 | 610 | 587 | 610 | 135,000 |
| 2005/10/20 | 593 | 609 | 593 | 606 | 221,000 |
| 2005/10/19 | 598 | 598 | 581 | 584 | 169,000 |
| 2005/10/18 | 583 | 596 | 577 | 588 | 275,000 |
| 2005/10/17 | 582 | 593 | 577 | 582 | 175,000 |
| 2005/10/14 | 572 | 582 | 567 | 577 | 188,000 |
| 2005/10/13 | 576 | 583 | 570 | 575 | 169,000 |
| 2005/10/12 | 578 | 585 | 567 | 575 | 297,000 |
| 2005/10/11 | 575 | 575 | 553 | 569 | 150,000 |
| 2005/10/07 | 558 | 565 | 550 | 559 | 110,000 |
| 2005/10/06 | 560 | 565 | 551 | 551 | 226,000 |
| 2005/10/05 | 586 | 586 | 559 | 562 | 229,000 |
| 2005/10/04 | 587 | 594 | 578 | 585 | 176,000 |
| 2005/10/03 | 594 | 596 | 573 | 591 | 183,000 |
| 2005/09/30 | 631 | 631 | 585 | 589 | 258,000 |
| 2005/09/29 | 615 | 630 | 613 | 630 | 117,000 |
| 2005/09/28 | 615 | 621 | 610 | 621 | 43,000 |
| 2005/09/27 | 630 | 630 | 611 | 616 | 86,000 |
| 2005/09/26 | 609 | 630 | 600 | 628 | 215,000 |
| 2005/09/22 | 602 | 618 | 597 | 609 | 119,000 |
| 2005/09/21 | 603 | 603 | 595 | 599 | 78,000 |
| 2005/09/20 | 589 | 598 | 586 | 596 | 93,000 |
| 2005/09/16 | 588 | 588 | 583 | 588 | 95,000 |
| 2005/09/15 | 585 | 588 | 577 | 587 | 58,000 |
| 2005/09/14 | 583 | 588 | 579 | 583 | 87,000 |
| 2005/09/13 | 593 | 593 | 584 | 584 | 58,000 |
| 2005/09/12 | 590 | 592 | 576 | 592 | 79,000 |
| 2005/09/09 | 586 | 587 | 578 | 587 | 428,000 |
| 2005/09/08 | 580 | 580 | 573 | 576 | 38,000 |
| 2005/09/07 | 578 | 582 | 575 | 578 | 26,000 |
| 2005/09/06 | 585 | 589 | 578 | 578 | 57,000 |
| 2005/09/05 | 580 | 591 | 579 | 583 | 57,000 |
| 2005/09/02 | 594 | 594 | 582 | 584 | 101,000 |
| 2005/09/01 | 589 | 595 | 587 | 590 | 93,000 |
| 2005/08/31 | 580 | 586 | 576 | 585 | 69,000 |
| 2005/08/30 | 586 | 587 | 575 | 580 | 88,000 |
| 2005/08/29 | 589 | 589 | 578 | 580 | 78,000 |
| 2005/08/26 | 581 | 588 | 580 | 588 | 48,000 |
| 2005/08/25 | 590 | 591 | 586 | 589 | 104,000 |
| 2005/08/24 | 585 | 594 | 585 | 591 | 144,000 |
| 2005/08/23 | 580 | 588 | 580 | 588 | 172,000 |
| 2005/08/22 | 574 | 580 | 572 | 579 | 114,000 |
| 2005/08/19 | 568 | 579 | 564 | 570 | 72,000 |
| 2005/08/18 | 575 | 580 | 573 | 576 | 142,000 |
| 2005/08/17 | 584 | 585 | 579 | 579 | 143,000 |
| 2005/08/16 | 577 | 584 | 574 | 584 | 100,000 |
| 2005/08/15 | 567 | 577 | 565 | 570 | 92,000 |
| 2005/08/12 | 580 | 582 | 565 | 569 | 126,000 |
| 2005/08/11 | 569 | 582 | 569 | 580 | 140,000 |
| 2005/08/10 | 548 | 570 | 548 | 569 | 149,000 |
| 2005/08/09 | 540 | 551 | 540 | 549 | 76,000 |
| 2005/08/08 | 542 | 544 | 531 | 540 | 102,000 |
| 2005/08/05 | 552 | 552 | 545 | 547 | 70,000 |
| 2005/08/04 | 555 | 558 | 552 | 553 | 38,000 |
| 2005/08/03 | 559 | 560 | 555 | 555 | 61,000 |
| 2005/08/02 | 566 | 566 | 558 | 560 | 134,000 |
| 2005/08/01 | 559 | 565 | 556 | 565 | 163,000 |
| 2005/07/29 | 554 | 558 | 551 | 556 | 78,000 |
| 2005/07/28 | 550 | 555 | 550 | 553 | 55,000 |
| 2005/07/27 | 546 | 550 | 544 | 550 | 107,000 |
| 2005/07/26 | 548 | 550 | 542 | 545 | 40,000 |
| 2005/07/25 | 546 | 550 | 545 | 548 | 31,000 |
| 2005/07/22 | 548 | 551 | 546 | 546 | 78,000 |
| 2005/07/21 | 544 | 554 | 544 | 547 | 96,000 |
| 2005/07/20 | 553 | 553 | 547 | 550 | 188,000 |
| 2005/07/19 | 552 | 552 | 550 | 551 | 83,000 |
| 2005/07/15 | 545 | 552 | 545 | 551 | 192,000 |
| 2005/07/14 | 540 | 546 | 539 | 543 | 131,000 |
| 2005/07/13 | 545 | 545 | 540 | 542 | 43,000 |
| 2005/07/12 | 545 | 548 | 542 | 545 | 76,000 |
| 2005/07/11 | 547 | 547 | 542 | 545 | 62,000 |
| 2005/07/08 | 536 | 547 | 536 | 546 | 101,000 |
| 2005/07/07 | 537 | 541 | 534 | 539 | 81,000 |
| 2005/07/06 | 536 | 542 | 535 | 542 | 86,000 |
| 2005/07/05 | 537 | 537 | 533 | 535 | 65,000 |
| 2005/07/04 | 545 | 545 | 539 | 543 | 134,000 |
| 2005/07/01 | 541 | 544 | 539 | 543 | 108,000 |
| 2005/06/30 | 540 | 543 | 534 | 540 | 101,000 |
| 2005/06/29 | 541 | 543 | 537 | 543 | 77,000 |
| 2005/06/28 | 533 | 542 | 532 | 540 | 60,000 |
| 2005/06/27 | 534 | 536 | 529 | 533 | 69,000 |
| 2005/06/24 | 535 | 538 | 517 | 538 | 53,000 |
| 2005/06/23 | 540 | 544 | 535 | 535 | 69,000 |
| 2005/06/22 | 536 | 545 | 535 | 544 | 132,000 |
| 2005/06/21 | 533 | 536 | 530 | 535 | 61,000 |
| 2005/06/20 | 536 | 536 | 530 | 532 | 70,000 |
| 2005/06/17 | 520 | 532 | 517 | 530 | 293,000 |
| 2005/06/16 | 512 | 523 | 512 | 521 | 107,000 |
| 2005/06/15 | 513 | 518 | 511 | 511 | 69,000 |
| 2005/06/14 | 514 | 516 | 512 | 512 | 25,000 |
| 2005/06/13 | 514 | 520 | 513 | 513 | 58,000 |
| 2005/06/10 | 520 | 523 | 516 | 519 | 162,000 |
| 2005/06/09 | 521 | 525 | 518 | 519 | 57,000 |
| 2005/06/08 | 514 | 523 | 513 | 520 | 71,000 |
| 2005/06/07 | 520 | 525 | 516 | 522 | 90,000 |
| 2005/06/06 | 519 | 523 | 514 | 523 | 57,000 |
| 2005/06/03 | 538 | 538 | 528 | 529 | 56,000 |
| 2005/06/02 | 530 | 543 | 530 | 537 | 194,000 |
| 2005/06/01 | 518 | 534 | 517 | 528 | 242,000 |
| 2005/05/31 | 513 | 517 | 510 | 517 | 84,000 |
| 2005/05/30 | 500 | 514 | 500 | 510 | 61,000 |
| 2005/05/27 | 505 | 505 | 495 | 499 | 85,000 |
| 2005/05/26 | 500 | 510 | 498 | 505 | 98,000 |
| 2005/05/25 | 503 | 510 | 500 | 500 | 64,000 |
| 2005/05/24 | 507 | 509 | 503 | 503 | 46,000 |
| 2005/05/23 | 503 | 508 | 501 | 508 | 45,000 |
| 2005/05/20 | 506 | 508 | 503 | 503 | 59,000 |
| 2005/05/19 | 511 | 511 | 506 | 506 | 42,000 |
| 2005/05/18 | 505 | 510 | 504 | 505 | 145,000 |
| 2005/05/17 | 511 | 511 | 504 | 505 | 105,000 |
| 2005/05/16 | 510 | 513 | 505 | 505 | 41,000 |
| 2005/05/13 | 515 | 519 | 513 | 513 | 54,000 |
| 2005/05/12 | 518 | 530 | 514 | 516 | 103,000 |
| 2005/05/11 | 517 | 524 | 517 | 518 | 52,000 |
| 2005/05/10 | 521 | 521 | 515 | 518 | 73,000 |
| 2005/05/09 | 527 | 527 | 514 | 516 | 99,000 |
| 2005/05/06 | 519 | 531 | 517 | 527 | 149,000 |
| 2005/05/02 | 501 | 510 | 496 | 507 | 74,000 |
| 2005/04/28 | 501 | 507 | 500 | 507 | 90,000 |
| 2005/04/27 | 507 | 507 | 500 | 503 | 65,000 |
| 2005/04/26 | 507 | 510 | 500 | 508 | 60,000 |
| 2005/04/25 | 504 | 511 | 498 | 507 | 63,000 |
| 2005/04/22 | 507 | 507 | 499 | 505 | 68,000 |
| 2005/04/21 | 497 | 505 | 492 | 498 | 155,000 |
| 2005/04/20 | 514 | 514 | 501 | 507 | 101,000 |
| 2005/04/19 | 515 | 515 | 497 | 506 | 196,000 |
| 2005/04/18 | 504 | 510 | 494 | 501 | 305,000 |
| 2005/04/15 | 520 | 526 | 511 | 514 | 115,000 |
| 2005/04/14 | 528 | 529 | 519 | 528 | 53,000 |
| 2005/04/13 | 534 | 539 | 533 | 538 | 39,000 |
| 2005/04/12 | 546 | 546 | 534 | 534 | 86,000 |
| 2005/04/11 | 537 | 547 | 534 | 542 | 182,000 |
| 2005/04/08 | 524 | 537 | 524 | 536 | 102,000 |
| 2005/04/07 | 529 | 533 | 525 | 532 | 99,000 |
| 2005/04/06 | 525 | 529 | 490 | 525 | 173,000 |
| 2005/04/05 | 547 | 550 | 531 | 533 | 280,000 |
| 2005/04/04 | 556 | 558 | 547 | 550 | 99,000 |
| 2005/04/01 | 555 | 557 | 545 | 555 | 150,000 |
| 2005/03/31 | 541 | 555 | 533 | 555 | 145,000 |
| 2005/03/30 | 549 | 550 | 540 | 541 | 41,000 |
| 2005/03/29 | 555 | 555 | 541 | 541 | 65,000 |
| 2005/03/28 | 547 | 555 | 544 | 555 | 45,000 |
| 2005/03/25 | 554 | 559 | 551 | 559 | 66,000 |
| 2005/03/24 | 549 | 555 | 549 | 551 | 94,000 |
| 2005/03/23 | 554 | 555 | 546 | 548 | 131,000 |
| 2005/03/22 | 547 | 556 | 545 | 551 | 125,000 |
| 2005/03/18 | 546 | 547 | 540 | 547 | 138,000 |
| 2005/03/17 | 544 | 546 | 542 | 546 | 82,000 |
| 2005/03/16 | 545 | 550 | 539 | 541 | 194,000 |
| 2005/03/15 | 537 | 547 | 537 | 545 | 153,000 |
| 2005/03/14 | 532 | 542 | 532 | 535 | 103,000 |
| 2005/03/11 | 531 | 539 | 530 | 534 | 275,000 |
| 2005/03/10 | 521 | 530 | 521 | 528 | 38,000 |
| 2005/03/09 | 520 | 525 | 520 | 522 | 52,000 |
| 2005/03/08 | 522 | 522 | 520 | 521 | 42,000 |
| 2005/03/07 | 509 | 524 | 509 | 524 | 113,000 |
| 2005/03/04 | 521 | 521 | 482 | 513 | 198,000 |
| 2005/03/03 | 518 | 523 | 514 | 520 | 64,000 |
| 2005/03/02 | 518 | 523 | 514 | 522 | 120,000 |
| 2005/03/01 | 506 | 519 | 506 | 517 | 200,000 |
| 2005/02/28 | 504 | 514 | 501 | 507 | 107,000 |
| 2005/02/25 | 504 | 509 | 503 | 504 | 58,000 |
| 2005/02/24 | 498 | 503 | 498 | 503 | 52,000 |
| 2005/02/23 | 495 | 497 | 495 | 496 | 44,000 |
| 2005/02/22 | 500 | 502 | 495 | 495 | 55,000 |
| 2005/02/21 | 503 | 503 | 494 | 498 | 75,000 |
| 2005/02/18 | 503 | 505 | 502 | 502 | 95,000 |
| 2005/02/17 | 500 | 503 | 500 | 503 | 47,000 |
| 2005/02/16 | 500 | 503 | 496 | 501 | 55,000 |
| 2005/02/15 | 507 | 507 | 495 | 495 | 46,000 |
| 2005/02/14 | 506 | 509 | 506 | 507 | 81,000 |
| 2005/02/10 | 503 | 504 | 499 | 500 | 42,000 |
| 2005/02/09 | 508 | 510 | 499 | 499 | 86,000 |
| 2005/02/08 | 507 | 510 | 503 | 503 | 61,000 |
| 2005/02/07 | 499 | 508 | 499 | 507 | 108,000 |
| 2005/02/04 | 502 | 504 | 494 | 497 | 112,000 |
| 2005/02/03 | 495 | 506 | 492 | 502 | 309,000 |
| 2005/02/02 | 489 | 497 | 488 | 496 | 183,000 |
| 2005/02/01 | 487 | 490 | 486 | 488 | 73,000 |
| 2005/01/31 | 480 | 489 | 480 | 486 | 82,000 |
| 2005/01/28 | 480 | 482 | 477 | 480 | 46,000 |
| 2005/01/27 | 484 | 484 | 481 | 482 | 30,000 |
| 2005/01/26 | 486 | 488 | 479 | 483 | 132,000 |
| 2005/01/25 | 487 | 487 | 485 | 486 | 30,000 |
| 2005/01/24 | 488 | 489 | 486 | 488 | 45,000 |
| 2005/01/21 | 485 | 491 | 485 | 488 | 57,000 |
| 2005/01/20 | 489 | 492 | 485 | 485 | 72,000 |
| 2005/01/19 | 485 | 493 | 485 | 489 | 63,000 |
| 2005/01/18 | 494 | 495 | 485 | 486 | 133,000 |
| 2005/01/17 | 490 | 494 | 487 | 494 | 43,000 |
| 2005/01/14 | 483 | 488 | 479 | 487 | 75,000 |
| 2005/01/13 | 480 | 484 | 477 | 483 | 66,000 |
| 2005/01/12 | 493 | 493 | 480 | 481 | 53,000 |
| 2005/01/11 | 489 | 492 | 486 | 488 | 49,000 |
| 2005/01/07 | 485 | 487 | 484 | 484 | 41,000 |
| 2005/01/06 | 486 | 494 | 486 | 487 | 53,000 |
| 2005/01/05 | 495 | 495 | 489 | 490 | 99,000 |
| 2005/01/04 | 496 | 500 | 495 | 500 | 51,000 |