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 |
|---|---|---|---|---|---|
| 2006/12/29 | 612 | 619 | 611 | 617 | 26,000 |
| 2006/12/28 | 612 | 615 | 612 | 614 | 46,000 |
| 2006/12/27 | 609 | 618 | 608 | 614 | 66,000 |
| 2006/12/26 | 603 | 608 | 601 | 608 | 55,000 |
| 2006/12/25 | 608 | 611 | 604 | 604 | 35,000 |
| 2006/12/22 | 614 | 615 | 609 | 613 | 68,000 |
| 2006/12/21 | 616 | 616 | 611 | 614 | 100,000 |
| 2006/12/20 | 613 | 618 | 612 | 616 | 130,000 |
| 2006/12/19 | 622 | 622 | 611 | 613 | 79,000 |
| 2006/12/18 | 616 | 622 | 613 | 621 | 107,000 |
| 2006/12/15 | 606 | 616 | 606 | 615 | 83,000 |
| 2006/12/14 | 609 | 611 | 598 | 609 | 75,000 |
| 2006/12/13 | 610 | 610 | 607 | 610 | 54,000 |
| 2006/12/12 | 605 | 611 | 605 | 607 | 149,000 |
| 2006/12/11 | 613 | 613 | 607 | 610 | 130,000 |
| 2006/12/08 | 605 | 607 | 604 | 605 | 272,000 |
| 2006/12/07 | 600 | 605 | 600 | 603 | 137,000 |
| 2006/12/06 | 601 | 605 | 598 | 604 | 142,000 |
| 2006/12/05 | 600 | 603 | 595 | 600 | 156,000 |
| 2006/12/04 | 603 | 605 | 599 | 603 | 104,000 |
| 2006/12/01 | 603 | 610 | 600 | 602 | 148,000 |
| 2006/11/30 | 603 | 603 | 595 | 600 | 148,000 |
| 2006/11/29 | 589 | 599 | 589 | 596 | 133,000 |
| 2006/11/28 | 586 | 596 | 584 | 593 | 121,000 |
| 2006/11/27 | 582 | 597 | 582 | 591 | 236,000 |
| 2006/11/24 | 590 | 598 | 587 | 595 | 159,000 |
| 2006/11/22 | 598 | 602 | 586 | 599 | 164,000 |
| 2006/11/21 | 595 | 605 | 590 | 597 | 119,000 |
| 2006/11/20 | 609 | 613 | 594 | 594 | 235,000 |
| 2006/11/17 | 605 | 609 | 600 | 608 | 195,000 |
| 2006/11/16 | 606 | 616 | 604 | 606 | 151,000 |
| 2006/11/15 | 601 | 609 | 601 | 603 | 116,000 |
| 2006/11/14 | 603 | 613 | 603 | 605 | 72,000 |
| 2006/11/13 | 590 | 601 | 586 | 593 | 92,000 |
| 2006/11/10 | 600 | 605 | 592 | 594 | 153,000 |
| 2006/11/09 | 606 | 608 | 594 | 598 | 195,000 |
| 2006/11/08 | 618 | 618 | 602 | 608 | 187,000 |
| 2006/11/07 | 620 | 621 | 612 | 618 | 105,000 |
| 2006/11/06 | 615 | 623 | 613 | 621 | 73,000 |
| 2006/11/02 | 618 | 622 | 611 | 620 | 178,000 |
| 2006/11/01 | 614 | 620 | 608 | 620 | 116,000 |
| 2006/10/31 | 610 | 618 | 603 | 612 | 140,000 |
| 2006/10/30 | 615 | 622 | 610 | 611 | 136,000 |
| 2006/10/27 | 630 | 630 | 621 | 624 | 91,000 |
| 2006/10/26 | 625 | 630 | 625 | 629 | 79,000 |
| 2006/10/25 | 627 | 629 | 622 | 624 | 81,000 |
| 2006/10/24 | 629 | 635 | 625 | 627 | 134,000 |
| 2006/10/23 | 618 | 627 | 615 | 626 | 92,000 |
| 2006/10/20 | 615 | 618 | 613 | 617 | 49,000 |
| 2006/10/19 | 611 | 619 | 611 | 617 | 70,000 |
| 2006/10/18 | 619 | 620 | 610 | 619 | 130,000 |
| 2006/10/17 | 620 | 621 | 614 | 617 | 68,000 |
| 2006/10/16 | 617 | 621 | 615 | 621 | 51,000 |
| 2006/10/13 | 615 | 621 | 613 | 616 | 117,000 |
| 2006/10/12 | 609 | 618 | 607 | 609 | 110,000 |
| 2006/10/11 | 620 | 624 | 614 | 616 | 98,000 |
| 2006/10/10 | 625 | 629 | 624 | 626 | 82,000 |
| 2006/10/06 | 629 | 629 | 622 | 622 | 47,000 |
| 2006/10/05 | 624 | 630 | 620 | 629 | 138,000 |
| 2006/10/04 | 623 | 630 | 618 | 623 | 82,000 |
| 2006/10/03 | 634 | 635 | 632 | 633 | 101,000 |
| 2006/10/02 | 627 | 636 | 626 | 633 | 108,000 |
| 2006/09/29 | 630 | 630 | 622 | 628 | 49,000 |
| 2006/09/28 | 633 | 645 | 618 | 629 | 146,000 |
| 2006/09/27 | 609 | 630 | 609 | 629 | 196,000 |
| 2006/09/26 | 609 | 612 | 600 | 610 | 65,000 |
| 2006/09/25 | 600 | 609 | 583 | 609 | 200,000 |
| 2006/09/22 | 609 | 614 | 604 | 604 | 83,000 |
| 2006/09/21 | 614 | 615 | 608 | 611 | 75,000 |
| 2006/09/20 | 608 | 614 | 605 | 606 | 182,000 |
| 2006/09/19 | 607 | 615 | 607 | 609 | 77,000 |
| 2006/09/15 | 605 | 606 | 600 | 605 | 76,000 |
| 2006/09/14 | 593 | 608 | 593 | 604 | 105,000 |
| 2006/09/13 | 601 | 602 | 592 | 592 | 44,000 |
| 2006/09/12 | 601 | 603 | 598 | 600 | 84,000 |
| 2006/09/11 | 605 | 606 | 595 | 596 | 126,000 |
| 2006/09/08 | 600 | 611 | 600 | 607 | 231,000 |
| 2006/09/07 | 613 | 614 | 606 | 606 | 77,000 |
| 2006/09/06 | 620 | 620 | 617 | 617 | 24,000 |
| 2006/09/05 | 618 | 622 | 616 | 620 | 39,000 |
| 2006/09/04 | 623 | 624 | 620 | 620 | 83,000 |
| 2006/09/01 | 619 | 619 | 613 | 618 | 67,000 |
| 2006/08/31 | 607 | 620 | 605 | 618 | 81,000 |
| 2006/08/30 | 608 | 609 | 605 | 606 | 55,000 |
| 2006/08/29 | 609 | 609 | 606 | 609 | 28,000 |
| 2006/08/28 | 612 | 615 | 602 | 602 | 87,000 |
| 2006/08/25 | 614 | 618 | 610 | 612 | 57,000 |
| 2006/08/24 | 621 | 621 | 608 | 614 | 66,000 |
| 2006/08/23 | 611 | 618 | 609 | 617 | 203,000 |
| 2006/08/22 | 620 | 626 | 619 | 626 | 67,000 |
| 2006/08/21 | 630 | 630 | 619 | 619 | 89,000 |
| 2006/08/18 | 624 | 625 | 620 | 624 | 136,000 |
| 2006/08/17 | 621 | 621 | 617 | 619 | 63,000 |
| 2006/08/16 | 616 | 617 | 610 | 615 | 75,000 |
| 2006/08/15 | 612 | 613 | 608 | 609 | 34,000 |
| 2006/08/14 | 602 | 618 | 602 | 613 | 81,000 |
| 2006/08/11 | 604 | 611 | 604 | 609 | 32,000 |
| 2006/08/10 | 610 | 616 | 604 | 609 | 76,000 |
| 2006/08/09 | 616 | 616 | 602 | 613 | 61,000 |
| 2006/08/08 | 606 | 613 | 603 | 612 | 49,000 |
| 2006/08/07 | 607 | 614 | 597 | 597 | 56,000 |
| 2006/08/04 | 609 | 611 | 605 | 611 | 45,000 |
| 2006/08/03 | 620 | 620 | 607 | 608 | 36,000 |
| 2006/08/02 | 611 | 621 | 611 | 621 | 76,000 |
| 2006/08/01 | 610 | 614 | 603 | 610 | 59,000 |
| 2006/07/31 | 610 | 614 | 608 | 608 | 67,000 |
| 2006/07/28 | 606 | 608 | 599 | 602 | 70,000 |
| 2006/07/27 | 604 | 610 | 592 | 606 | 89,000 |
| 2006/07/26 | 608 | 612 | 597 | 597 | 92,000 |
| 2006/07/25 | 614 | 619 | 612 | 618 | 47,000 |
| 2006/07/24 | 607 | 616 | 595 | 615 | 131,000 |
| 2006/07/21 | 613 | 613 | 602 | 604 | 48,000 |
| 2006/07/20 | 599 | 617 | 599 | 614 | 133,000 |
| 2006/07/19 | 600 | 605 | 591 | 592 | 172,000 |
| 2006/07/18 | 619 | 620 | 585 | 597 | 185,000 |
| 2006/07/14 | 635 | 635 | 619 | 619 | 87,000 |
| 2006/07/13 | 620 | 636 | 612 | 627 | 134,000 |
| 2006/07/12 | 634 | 635 | 620 | 628 | 108,000 |
| 2006/07/11 | 629 | 640 | 628 | 640 | 128,000 |
| 2006/07/10 | 626 | 641 | 613 | 641 | 162,000 |
| 2006/07/07 | 629 | 633 | 625 | 628 | 80,000 |
| 2006/07/06 | 629 | 630 | 622 | 627 | 57,000 |
| 2006/07/05 | 628 | 631 | 625 | 630 | 73,000 |
| 2006/07/04 | 632 | 637 | 628 | 637 | 113,000 |
| 2006/07/03 | 624 | 640 | 624 | 632 | 124,000 |
| 2006/06/30 | 616 | 625 | 616 | 622 | 134,000 |
| 2006/06/29 | 600 | 615 | 600 | 615 | 129,000 |
| 2006/06/28 | 618 | 619 | 603 | 606 | 134,000 |
| 2006/06/27 | 619 | 629 | 619 | 627 | 77,000 |
| 2006/06/26 | 621 | 627 | 617 | 623 | 35,000 |
| 2006/06/23 | 624 | 628 | 618 | 625 | 135,000 |
| 2006/06/22 | 620 | 650 | 620 | 650 | 94,000 |
| 2006/06/21 | 615 | 620 | 609 | 620 | 75,000 |
| 2006/06/20 | 625 | 630 | 617 | 620 | 171,000 |
| 2006/06/19 | 623 | 627 | 615 | 620 | 139,000 |
| 2006/06/16 | 614 | 627 | 614 | 622 | 178,000 |
| 2006/06/15 | 592 | 610 | 592 | 605 | 85,000 |
| 2006/06/14 | 586 | 600 | 580 | 591 | 120,000 |
| 2006/06/13 | 585 | 594 | 585 | 587 | 87,000 |
| 2006/06/12 | 577 | 599 | 577 | 599 | 131,000 |
| 2006/06/09 | 574 | 587 | 564 | 587 | 298,000 |
| 2006/06/08 | 598 | 600 | 572 | 584 | 330,000 |
| 2006/06/07 | 602 | 607 | 595 | 598 | 175,000 |
| 2006/06/06 | 604 | 611 | 600 | 601 | 176,000 |
| 2006/06/05 | 626 | 626 | 606 | 613 | 172,000 |
| 2006/06/02 | 617 | 626 | 602 | 621 | 199,000 |
| 2006/06/01 | 607 | 611 | 602 | 607 | 99,000 |
| 2006/05/31 | 615 | 615 | 596 | 597 | 147,000 |
| 2006/05/30 | 613 | 619 | 610 | 614 | 195,000 |
| 2006/05/29 | 626 | 630 | 611 | 612 | 140,000 |
| 2006/05/26 | 620 | 627 | 615 | 621 | 245,000 |
| 2006/05/25 | 608 | 622 | 602 | 615 | 267,000 |
| 2006/05/24 | 615 | 615 | 601 | 607 | 104,000 |
| 2006/05/23 | 622 | 630 | 616 | 617 | 176,000 |
| 2006/05/22 | 628 | 638 | 618 | 620 | 105,000 |
| 2006/05/19 | 633 | 633 | 617 | 627 | 109,000 |
| 2006/05/18 | 629 | 634 | 613 | 633 | 149,000 |
| 2006/05/17 | 643 | 643 | 624 | 639 | 127,000 |
| 2006/05/16 | 647 | 649 | 636 | 637 | 89,000 |
| 2006/05/15 | 639 | 648 | 635 | 645 | 111,000 |
| 2006/05/12 | 647 | 650 | 639 | 643 | 170,000 |
| 2006/05/11 | 664 | 664 | 658 | 660 | 79,000 |
| 2006/05/10 | 668 | 672 | 656 | 660 | 184,000 |
| 2006/05/09 | 683 | 683 | 675 | 676 | 56,000 |
| 2006/05/08 | 682 | 688 | 677 | 683 | 190,000 |
| 2006/05/02 | 683 | 693 | 678 | 688 | 180,000 |
| 2006/05/01 | 670 | 684 | 670 | 682 | 90,000 |
| 2006/04/28 | 668 | 676 | 661 | 672 | 121,000 |
| 2006/04/27 | 678 | 683 | 670 | 674 | 120,000 |
| 2006/04/26 | 665 | 682 | 665 | 672 | 166,000 |
| 2006/04/25 | 668 | 676 | 654 | 675 | 146,000 |
| 2006/04/24 | 677 | 677 | 653 | 658 | 213,000 |
| 2006/04/21 | 666 | 679 | 666 | 677 | 111,000 |
| 2006/04/20 | 670 | 677 | 668 | 669 | 72,000 |
| 2006/04/19 | 675 | 678 | 671 | 673 | 60,000 |
| 2006/04/18 | 656 | 674 | 656 | 674 | 117,000 |
| 2006/04/17 | 674 | 678 | 664 | 665 | 122,000 |
| 2006/04/14 | 671 | 674 | 661 | 666 | 59,000 |
| 2006/04/13 | 671 | 678 | 655 | 670 | 143,000 |
| 2006/04/12 | 682 | 688 | 670 | 670 | 122,000 |
| 2006/04/11 | 685 | 693 | 677 | 689 | 85,000 |
| 2006/04/10 | 698 | 699 | 688 | 688 | 54,000 |
| 2006/04/07 | 699 | 699 | 690 | 698 | 77,000 |
| 2006/04/06 | 690 | 701 | 689 | 698 | 135,000 |
| 2006/04/05 | 679 | 692 | 678 | 681 | 92,000 |
| 2006/04/04 | 697 | 699 | 678 | 688 | 130,000 |
| 2006/04/03 | 682 | 703 | 676 | 695 | 162,000 |
| 2006/03/31 | 699 | 699 | 676 | 677 | 185,000 |
| 2006/03/30 | 692 | 703 | 681 | 695 | 189,000 |
| 2006/03/29 | 682 | 694 | 680 | 693 | 94,000 |
| 2006/03/28 | 662 | 685 | 662 | 679 | 131,000 |
| 2006/03/27 | 677 | 683 | 664 | 674 | 89,000 |
| 2006/03/24 | 656 | 669 | 656 | 668 | 54,000 |
| 2006/03/23 | 668 | 670 | 664 | 666 | 91,000 |
| 2006/03/22 | 672 | 672 | 659 | 667 | 61,000 |
| 2006/03/20 | 668 | 677 | 666 | 672 | 111,000 |
| 2006/03/17 | 652 | 667 | 652 | 667 | 87,000 |
| 2006/03/16 | 665 | 667 | 655 | 655 | 79,000 |
| 2006/03/15 | 668 | 678 | 668 | 668 | 98,000 |
| 2006/03/14 | 674 | 678 | 660 | 669 | 107,000 |
| 2006/03/13 | 677 | 683 | 671 | 673 | 113,000 |
| 2006/03/10 | 637 | 663 | 636 | 656 | 289,000 |
| 2006/03/09 | 625 | 647 | 623 | 640 | 151,000 |
| 2006/03/08 | 632 | 632 | 622 | 626 | 99,000 |
| 2006/03/07 | 648 | 651 | 633 | 638 | 96,000 |
| 2006/03/06 | 643 | 648 | 637 | 646 | 78,000 |
| 2006/03/03 | 654 | 654 | 635 | 642 | 93,000 |
| 2006/03/02 | 655 | 661 | 653 | 655 | 93,000 |
| 2006/03/01 | 658 | 658 | 648 | 654 | 101,000 |
| 2006/02/28 | 659 | 662 | 636 | 658 | 192,000 |
| 2006/02/27 | 667 | 669 | 652 | 652 | 139,000 |
| 2006/02/24 | 672 | 673 | 659 | 666 | 185,000 |
| 2006/02/23 | 660 | 680 | 660 | 677 | 123,000 |
| 2006/02/22 | 673 | 676 | 655 | 657 | 183,000 |
| 2006/02/21 | 679 | 679 | 668 | 672 | 139,000 |
| 2006/02/20 | 676 | 683 | 661 | 664 | 172,000 |
| 2006/02/17 | 673 | 683 | 671 | 674 | 180,000 |
| 2006/02/16 | 677 | 686 | 672 | 679 | 127,000 |
| 2006/02/15 | 686 | 686 | 661 | 680 | 161,000 |
| 2006/02/14 | 674 | 688 | 674 | 681 | 164,000 |
| 2006/02/13 | 682 | 688 | 672 | 674 | 97,000 |
| 2006/02/10 | 690 | 690 | 680 | 683 | 119,000 |
| 2006/02/09 | 671 | 692 | 666 | 689 | 141,000 |
| 2006/02/08 | 685 | 691 | 679 | 680 | 118,000 |
| 2006/02/07 | 693 | 693 | 685 | 689 | 93,000 |
| 2006/02/06 | 686 | 693 | 675 | 691 | 133,000 |
| 2006/02/03 | 685 | 685 | 680 | 682 | 108,000 |
| 2006/02/02 | 678 | 687 | 678 | 681 | 201,000 |
| 2006/02/01 | 676 | 686 | 668 | 673 | 222,000 |
| 2006/01/31 | 679 | 686 | 674 | 674 | 152,000 |
| 2006/01/30 | 690 | 693 | 682 | 683 | 176,000 |
| 2006/01/27 | 661 | 685 | 661 | 683 | 182,000 |
| 2006/01/26 | 659 | 667 | 656 | 656 | 171,000 |
| 2006/01/25 | 657 | 666 | 653 | 660 | 235,000 |
| 2006/01/24 | 669 | 673 | 660 | 667 | 106,000 |
| 2006/01/23 | 656 | 676 | 656 | 668 | 100,000 |
| 2006/01/20 | 671 | 679 | 667 | 676 | 153,000 |
| 2006/01/19 | 644 | 676 | 644 | 676 | 220,000 |
| 2006/01/18 | 663 | 668 | 653 | 654 | 270,000 |
| 2006/01/17 | 670 | 679 | 663 | 663 | 217,000 |
| 2006/01/16 | 668 | 679 | 668 | 674 | 97,000 |
| 2006/01/13 | 679 | 686 | 675 | 675 | 113,000 |
| 2006/01/12 | 688 | 691 | 675 | 685 | 96,000 |
| 2006/01/11 | 668 | 688 | 664 | 688 | 138,000 |
| 2006/01/10 | 699 | 700 | 668 | 668 | 241,000 |
| 2006/01/06 | 707 | 713 | 701 | 703 | 68,000 |
| 2006/01/05 | 719 | 719 | 702 | 709 | 168,000 |
| 2006/01/04 | 709 | 720 | 706 | 718 | 48,000 |