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 |
|---|---|---|---|---|---|
| 2008/12/30 | 597 | 615 | 597 | 613 | 84,000 |
| 2008/12/29 | 585 | 607 | 585 | 605 | 102,000 |
| 2008/12/26 | 590 | 594 | 586 | 594 | 50,000 |
| 2008/12/25 | 578 | 590 | 578 | 590 | 45,000 |
| 2008/12/24 | 588 | 588 | 580 | 582 | 107,000 |
| 2008/12/22 | 586 | 590 | 584 | 589 | 135,000 |
| 2008/12/19 | 591 | 592 | 585 | 585 | 153,000 |
| 2008/12/18 | 600 | 602 | 592 | 596 | 233,000 |
| 2008/12/17 | 599 | 604 | 591 | 604 | 138,000 |
| 2008/12/16 | 598 | 598 | 588 | 590 | 144,000 |
| 2008/12/15 | 599 | 606 | 597 | 602 | 177,000 |
| 2008/12/12 | 593 | 602 | 585 | 595 | 330,000 |
| 2008/12/11 | 598 | 607 | 590 | 607 | 202,000 |
| 2008/12/10 | 593 | 596 | 592 | 594 | 106,000 |
| 2008/12/09 | 591 | 599 | 586 | 592 | 186,000 |
| 2008/12/08 | 582 | 594 | 579 | 587 | 156,000 |
| 2008/12/05 | 584 | 584 | 577 | 577 | 289,000 |
| 2008/12/04 | 588 | 595 | 584 | 589 | 255,000 |
| 2008/12/03 | 590 | 594 | 588 | 593 | 241,000 |
| 2008/12/02 | 594 | 605 | 590 | 591 | 216,000 |
| 2008/12/01 | 610 | 610 | 592 | 605 | 277,000 |
| 2008/11/28 | 600 | 613 | 597 | 611 | 172,000 |
| 2008/11/27 | 595 | 603 | 593 | 603 | 122,000 |
| 2008/11/26 | 600 | 603 | 595 | 599 | 219,000 |
| 2008/11/25 | 610 | 610 | 592 | 610 | 294,000 |
| 2008/11/21 | 596 | 608 | 586 | 603 | 241,000 |
| 2008/11/20 | 599 | 605 | 595 | 602 | 95,000 |
| 2008/11/19 | 603 | 607 | 595 | 606 | 130,000 |
| 2008/11/18 | 595 | 609 | 592 | 603 | 307,000 |
| 2008/11/17 | 577 | 595 | 577 | 593 | 175,000 |
| 2008/11/14 | 597 | 598 | 581 | 586 | 128,000 |
| 2008/11/13 | 566 | 588 | 566 | 581 | 150,000 |
| 2008/11/12 | 571 | 588 | 571 | 583 | 102,000 |
| 2008/11/11 | 604 | 604 | 591 | 591 | 110,000 |
| 2008/11/10 | 601 | 610 | 600 | 605 | 209,000 |
| 2008/11/07 | 596 | 608 | 595 | 598 | 226,000 |
| 2008/11/06 | 594 | 609 | 591 | 609 | 201,000 |
| 2008/11/05 | 605 | 609 | 582 | 604 | 292,000 |
| 2008/11/04 | 586 | 595 | 585 | 594 | 191,000 |
| 2008/10/31 | 610 | 611 | 585 | 585 | 383,000 |
| 2008/10/30 | 589 | 615 | 581 | 615 | 545,000 |
| 2008/10/29 | 604 | 608 | 576 | 594 | 327,000 |
| 2008/10/28 | 537 | 582 | 533 | 582 | 313,000 |
| 2008/10/27 | 535 | 544 | 521 | 527 | 238,000 |
| 2008/10/24 | 551 | 556 | 541 | 547 | 280,000 |
| 2008/10/23 | 563 | 591 | 546 | 571 | 208,000 |
| 2008/10/22 | 590 | 599 | 573 | 573 | 176,000 |
| 2008/10/21 | 614 | 620 | 602 | 610 | 269,000 |
| 2008/10/20 | 599 | 614 | 590 | 614 | 295,000 |
| 2008/10/17 | 581 | 598 | 577 | 598 | 327,000 |
| 2008/10/16 | 579 | 596 | 560 | 577 | 279,000 |
| 2008/10/15 | 579 | 599 | 562 | 599 | 193,000 |
| 2008/10/14 | 561 | 598 | 556 | 598 | 135,000 |
| 2008/10/10 | 533 | 533 | 504 | 511 | 178,000 |
| 2008/10/09 | 541 | 558 | 528 | 550 | 268,000 |
| 2008/10/08 | 541 | 558 | 517 | 521 | 341,000 |
| 2008/10/07 | 530 | 558 | 525 | 551 | 239,000 |
| 2008/10/06 | 583 | 587 | 570 | 570 | 242,000 |
| 2008/10/03 | 591 | 594 | 587 | 589 | 84,000 |
| 2008/10/02 | 608 | 608 | 595 | 595 | 153,000 |
| 2008/10/01 | 598 | 605 | 589 | 605 | 194,000 |
| 2008/09/30 | 586 | 596 | 568 | 590 | 413,000 |
| 2008/09/29 | 599 | 606 | 595 | 595 | 117,000 |
| 2008/09/26 | 596 | 603 | 589 | 596 | 244,000 |
| 2008/09/25 | 605 | 607 | 594 | 602 | 113,000 |
| 2008/09/24 | 603 | 610 | 586 | 610 | 274,000 |
| 2008/09/22 | 610 | 615 | 595 | 599 | 193,000 |
| 2008/09/19 | 606 | 610 | 584 | 610 | 462,000 |
| 2008/09/18 | 574 | 614 | 571 | 606 | 347,000 |
| 2008/09/17 | 572 | 588 | 571 | 579 | 290,000 |
| 2008/09/16 | 556 | 569 | 550 | 564 | 207,000 |
| 2008/09/12 | 569 | 577 | 567 | 576 | 301,000 |
| 2008/09/11 | 572 | 577 | 561 | 561 | 319,000 |
| 2008/09/10 | 565 | 594 | 565 | 590 | 330,000 |
| 2008/09/09 | 581 | 583 | 566 | 581 | 297,000 |
| 2008/09/08 | 580 | 595 | 579 | 582 | 256,000 |
| 2008/09/05 | 551 | 558 | 551 | 555 | 249,000 |
| 2008/09/04 | 561 | 570 | 554 | 561 | 390,000 |
| 2008/09/03 | 551 | 569 | 551 | 568 | 276,000 |
| 2008/09/02 | 561 | 561 | 546 | 550 | 197,000 |
| 2008/09/01 | 574 | 574 | 558 | 564 | 182,000 |
| 2008/08/29 | 574 | 579 | 571 | 579 | 200,000 |
| 2008/08/28 | 552 | 554 | 549 | 554 | 129,000 |
| 2008/08/27 | 557 | 557 | 548 | 551 | 69,000 |
| 2008/08/26 | 563 | 563 | 547 | 550 | 250,000 |
| 2008/08/25 | 570 | 580 | 570 | 576 | 130,000 |
| 2008/08/22 | 569 | 569 | 560 | 566 | 73,000 |
| 2008/08/21 | 572 | 573 | 557 | 564 | 102,000 |
| 2008/08/20 | 573 | 579 | 570 | 572 | 221,000 |
| 2008/08/19 | 595 | 595 | 577 | 580 | 186,000 |
| 2008/08/18 | 594 | 613 | 592 | 600 | 251,000 |
| 2008/08/15 | 574 | 594 | 574 | 594 | 208,000 |
| 2008/08/14 | 572 | 586 | 571 | 575 | 420,000 |
| 2008/08/13 | 587 | 588 | 573 | 582 | 108,000 |
| 2008/08/12 | 604 | 604 | 597 | 597 | 42,000 |
| 2008/08/11 | 596 | 604 | 596 | 603 | 53,000 |
| 2008/08/08 | 596 | 603 | 592 | 603 | 62,000 |
| 2008/08/07 | 617 | 622 | 600 | 603 | 115,000 |
| 2008/08/06 | 611 | 625 | 604 | 624 | 195,000 |
| 2008/08/05 | 587 | 608 | 587 | 604 | 165,000 |
| 2008/08/04 | 592 | 597 | 586 | 586 | 97,000 |
| 2008/08/01 | 600 | 603 | 585 | 591 | 197,000 |
| 2008/07/31 | 605 | 616 | 585 | 597 | 296,000 |
| 2008/07/30 | 610 | 619 | 610 | 613 | 147,000 |
| 2008/07/29 | 615 | 615 | 601 | 606 | 81,000 |
| 2008/07/28 | 628 | 629 | 617 | 619 | 106,000 |
| 2008/07/25 | 631 | 636 | 625 | 625 | 80,000 |
| 2008/07/24 | 629 | 634 | 629 | 633 | 112,000 |
| 2008/07/23 | 629 | 637 | 627 | 628 | 162,000 |
| 2008/07/22 | 620 | 628 | 620 | 628 | 123,000 |
| 2008/07/18 | 627 | 630 | 616 | 617 | 138,000 |
| 2008/07/17 | 625 | 630 | 621 | 626 | 113,000 |
| 2008/07/16 | 620 | 627 | 619 | 621 | 92,000 |
| 2008/07/15 | 616 | 619 | 610 | 619 | 129,000 |
| 2008/07/14 | 619 | 630 | 619 | 620 | 112,000 |
| 2008/07/11 | 616 | 630 | 608 | 620 | 118,000 |
| 2008/07/10 | 613 | 626 | 613 | 620 | 75,000 |
| 2008/07/09 | 621 | 627 | 615 | 615 | 125,000 |
| 2008/07/08 | 620 | 620 | 608 | 612 | 126,000 |
| 2008/07/07 | 612 | 626 | 610 | 620 | 58,000 |
| 2008/07/04 | 619 | 619 | 605 | 616 | 115,000 |
| 2008/07/03 | 616 | 620 | 606 | 619 | 84,000 |
| 2008/07/02 | 630 | 630 | 618 | 619 | 161,000 |
| 2008/07/01 | 620 | 629 | 616 | 629 | 120,000 |
| 2008/06/30 | 619 | 628 | 619 | 623 | 84,000 |
| 2008/06/27 | 619 | 620 | 608 | 619 | 89,000 |
| 2008/06/26 | 622 | 625 | 620 | 625 | 68,000 |
| 2008/06/25 | 609 | 625 | 604 | 625 | 150,000 |
| 2008/06/24 | 602 | 610 | 600 | 609 | 90,000 |
| 2008/06/23 | 601 | 605 | 595 | 598 | 92,000 |
| 2008/06/20 | 606 | 607 | 600 | 600 | 106,000 |
| 2008/06/19 | 616 | 616 | 602 | 605 | 158,000 |
| 2008/06/18 | 620 | 624 | 615 | 618 | 175,000 |
| 2008/06/17 | 614 | 623 | 614 | 620 | 95,000 |
| 2008/06/16 | 611 | 619 | 604 | 610 | 101,000 |
| 2008/06/13 | 608 | 613 | 600 | 609 | 264,000 |
| 2008/06/12 | 605 | 609 | 600 | 609 | 209,000 |
| 2008/06/11 | 612 | 613 | 606 | 608 | 118,000 |
| 2008/06/10 | 620 | 620 | 610 | 613 | 100,000 |
| 2008/06/09 | 625 | 625 | 612 | 613 | 123,000 |
| 2008/06/06 | 643 | 645 | 630 | 630 | 115,000 |
| 2008/06/05 | 633 | 639 | 630 | 637 | 58,000 |
| 2008/06/04 | 609 | 643 | 609 | 633 | 256,000 |
| 2008/06/03 | 629 | 631 | 603 | 609 | 242,000 |
| 2008/06/02 | 628 | 640 | 622 | 637 | 135,000 |
| 2008/05/30 | 622 | 634 | 622 | 632 | 146,000 |
| 2008/05/29 | 611 | 629 | 610 | 623 | 117,000 |
| 2008/05/28 | 624 | 624 | 607 | 611 | 140,000 |
| 2008/05/27 | 612 | 625 | 612 | 624 | 62,000 |
| 2008/05/26 | 624 | 625 | 610 | 610 | 147,000 |
| 2008/05/23 | 636 | 641 | 634 | 634 | 147,000 |
| 2008/05/22 | 644 | 644 | 634 | 643 | 96,000 |
| 2008/05/21 | 655 | 659 | 645 | 647 | 105,000 |
| 2008/05/20 | 665 | 667 | 660 | 660 | 88,000 |
| 2008/05/19 | 654 | 669 | 654 | 668 | 201,000 |
| 2008/05/16 | 665 | 669 | 654 | 662 | 212,000 |
| 2008/05/15 | 650 | 664 | 650 | 656 | 185,000 |
| 2008/05/14 | 640 | 650 | 640 | 649 | 153,000 |
| 2008/05/13 | 635 | 645 | 633 | 640 | 79,000 |
| 2008/05/12 | 626 | 639 | 626 | 636 | 66,000 |
| 2008/05/09 | 645 | 646 | 636 | 636 | 98,000 |
| 2008/05/08 | 647 | 649 | 644 | 644 | 75,000 |
| 2008/05/07 | 650 | 650 | 643 | 649 | 82,000 |
| 2008/05/02 | 647 | 650 | 646 | 650 | 137,000 |
| 2008/05/01 | 640 | 646 | 640 | 643 | 87,000 |
| 2008/04/30 | 637 | 650 | 634 | 643 | 139,000 |
| 2008/04/28 | 636 | 645 | 636 | 645 | 129,000 |
| 2008/04/25 | 618 | 638 | 618 | 636 | 114,000 |
| 2008/04/24 | 622 | 631 | 621 | 621 | 115,000 |
| 2008/04/23 | 627 | 638 | 627 | 632 | 97,000 |
| 2008/04/22 | 633 | 635 | 626 | 631 | 95,000 |
| 2008/04/21 | 639 | 644 | 619 | 633 | 143,000 |
| 2008/04/18 | 640 | 640 | 619 | 639 | 131,000 |
| 2008/04/17 | 640 | 644 | 635 | 641 | 146,000 |
| 2008/04/16 | 631 | 638 | 627 | 636 | 121,000 |
| 2008/04/15 | 617 | 630 | 609 | 630 | 79,000 |
| 2008/04/14 | 623 | 625 | 610 | 622 | 107,000 |
| 2008/04/11 | 610 | 633 | 607 | 633 | 114,000 |
| 2008/04/10 | 613 | 615 | 605 | 615 | 88,000 |
| 2008/04/09 | 634 | 634 | 613 | 623 | 89,000 |
| 2008/04/08 | 641 | 647 | 631 | 631 | 107,000 |
| 2008/04/07 | 639 | 647 | 638 | 646 | 81,000 |
| 2008/04/04 | 632 | 643 | 632 | 642 | 129,000 |
| 2008/04/03 | 641 | 648 | 633 | 639 | 144,000 |
| 2008/04/02 | 649 | 651 | 640 | 642 | 369,000 |
| 2008/04/01 | 637 | 648 | 633 | 645 | 174,000 |
| 2008/03/31 | 641 | 642 | 621 | 632 | 165,000 |
| 2008/03/28 | 630 | 644 | 627 | 641 | 152,000 |
| 2008/03/27 | 624 | 637 | 624 | 634 | 134,000 |
| 2008/03/26 | 628 | 634 | 621 | 628 | 103,000 |
| 2008/03/25 | 625 | 630 | 613 | 630 | 145,000 |
| 2008/03/24 | 623 | 630 | 615 | 615 | 72,000 |
| 2008/03/21 | 616 | 626 | 614 | 624 | 239,000 |
| 2008/03/19 | 603 | 617 | 601 | 616 | 245,000 |
| 2008/03/18 | 585 | 599 | 585 | 599 | 194,000 |
| 2008/03/17 | 572 | 576 | 557 | 575 | 146,000 |
| 2008/03/14 | 600 | 600 | 580 | 581 | 359,000 |
| 2008/03/13 | 573 | 583 | 573 | 580 | 134,000 |
| 2008/03/12 | 579 | 585 | 577 | 583 | 123,000 |
| 2008/03/11 | 567 | 574 | 559 | 573 | 110,000 |
| 2008/03/10 | 561 | 572 | 560 | 570 | 131,000 |
| 2008/03/07 | 555 | 570 | 553 | 561 | 143,000 |
| 2008/03/06 | 556 | 570 | 550 | 565 | 113,000 |
| 2008/03/05 | 548 | 555 | 546 | 547 | 123,000 |
| 2008/03/04 | 554 | 560 | 542 | 554 | 342,000 |
| 2008/03/03 | 578 | 579 | 559 | 564 | 191,000 |
| 2008/02/29 | 581 | 592 | 573 | 581 | 185,000 |
| 2008/02/28 | 593 | 595 | 588 | 590 | 101,000 |
| 2008/02/27 | 597 | 606 | 596 | 601 | 142,000 |
| 2008/02/26 | 610 | 614 | 588 | 588 | 141,000 |
| 2008/02/25 | 599 | 614 | 599 | 610 | 132,000 |
| 2008/02/22 | 608 | 608 | 594 | 599 | 115,000 |
| 2008/02/21 | 597 | 613 | 597 | 608 | 118,000 |
| 2008/02/20 | 604 | 604 | 586 | 587 | 132,000 |
| 2008/02/19 | 615 | 618 | 603 | 608 | 187,000 |
| 2008/02/18 | 614 | 624 | 609 | 609 | 178,000 |
| 2008/02/15 | 625 | 629 | 615 | 624 | 167,000 |
| 2008/02/14 | 625 | 634 | 623 | 634 | 121,000 |
| 2008/02/13 | 620 | 630 | 615 | 615 | 128,000 |
| 2008/02/12 | 618 | 624 | 611 | 619 | 98,000 |
| 2008/02/08 | 609 | 630 | 609 | 616 | 106,000 |
| 2008/02/07 | 628 | 628 | 601 | 618 | 195,000 |
| 2008/02/06 | 619 | 632 | 619 | 619 | 108,000 |
| 2008/02/05 | 635 | 643 | 632 | 638 | 67,000 |
| 2008/02/04 | 648 | 655 | 637 | 645 | 264,000 |
| 2008/02/01 | 617 | 627 | 606 | 622 | 180,000 |
| 2008/01/31 | 594 | 617 | 581 | 617 | 207,000 |
| 2008/01/30 | 612 | 612 | 587 | 597 | 151,000 |
| 2008/01/29 | 591 | 614 | 589 | 614 | 192,000 |
| 2008/01/28 | 579 | 593 | 579 | 592 | 170,000 |
| 2008/01/25 | 587 | 599 | 583 | 599 | 228,000 |
| 2008/01/24 | 578 | 596 | 578 | 586 | 141,000 |
| 2008/01/23 | 572 | 584 | 570 | 578 | 179,000 |
| 2008/01/22 | 572 | 578 | 558 | 562 | 323,000 |
| 2008/01/21 | 584 | 584 | 574 | 575 | 193,000 |
| 2008/01/18 | 578 | 594 | 575 | 593 | 244,000 |
| 2008/01/17 | 570 | 588 | 565 | 588 | 232,000 |
| 2008/01/16 | 560 | 578 | 558 | 570 | 237,000 |
| 2008/01/15 | 590 | 590 | 569 | 570 | 184,000 |
| 2008/01/11 | 567 | 584 | 567 | 574 | 194,000 |
| 2008/01/10 | 592 | 594 | 575 | 577 | 267,000 |
| 2008/01/09 | 570 | 595 | 569 | 591 | 161,000 |
| 2008/01/08 | 568 | 579 | 565 | 578 | 193,000 |
| 2008/01/07 | 570 | 580 | 564 | 578 | 356,000 |
| 2008/01/04 | 593 | 594 | 563 | 564 | 251,000 |