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 |
|---|---|---|---|---|---|
| 2009/12/30 | 445 | 451 | 437 | 437 | 57,000 |
| 2009/12/29 | 451 | 451 | 440 | 444 | 93,000 |
| 2009/12/28 | 447 | 450 | 447 | 447 | 95,000 |
| 2009/12/25 | 450 | 450 | 445 | 446 | 40,000 |
| 2009/12/24 | 449 | 450 | 446 | 448 | 62,000 |
| 2009/12/22 | 454 | 456 | 447 | 450 | 137,000 |
| 2009/12/21 | 463 | 464 | 449 | 449 | 102,000 |
| 2009/12/18 | 456 | 457 | 454 | 457 | 130,000 |
| 2009/12/17 | 452 | 455 | 447 | 453 | 100,000 |
| 2009/12/16 | 449 | 462 | 444 | 451 | 259,000 |
| 2009/12/15 | 450 | 450 | 441 | 445 | 97,000 |
| 2009/12/14 | 453 | 453 | 437 | 445 | 184,000 |
| 2009/12/11 | 451 | 454 | 446 | 452 | 211,000 |
| 2009/12/10 | 451 | 455 | 443 | 450 | 209,000 |
| 2009/12/09 | 442 | 454 | 441 | 449 | 95,000 |
| 2009/12/08 | 443 | 446 | 439 | 441 | 94,000 |
| 2009/12/07 | 432 | 449 | 432 | 443 | 159,000 |
| 2009/12/04 | 449 | 449 | 436 | 436 | 89,000 |
| 2009/12/03 | 437 | 450 | 435 | 450 | 167,000 |
| 2009/12/02 | 450 | 450 | 440 | 441 | 160,000 |
| 2009/12/01 | 423 | 446 | 423 | 445 | 179,000 |
| 2009/11/30 | 408 | 428 | 406 | 428 | 155,000 |
| 2009/11/27 | 415 | 416 | 410 | 411 | 78,000 |
| 2009/11/26 | 410 | 417 | 409 | 416 | 73,000 |
| 2009/11/25 | 429 | 430 | 412 | 415 | 165,000 |
| 2009/11/24 | 432 | 432 | 423 | 424 | 106,000 |
| 2009/11/20 | 430 | 437 | 429 | 437 | 91,000 |
| 2009/11/19 | 436 | 437 | 431 | 435 | 101,000 |
| 2009/11/18 | 431 | 435 | 428 | 431 | 139,000 |
| 2009/11/17 | 429 | 429 | 424 | 428 | 74,000 |
| 2009/11/16 | 428 | 429 | 422 | 429 | 78,000 |
| 2009/11/13 | 426 | 428 | 422 | 427 | 64,000 |
| 2009/11/12 | 431 | 431 | 421 | 423 | 120,000 |
| 2009/11/11 | 429 | 431 | 426 | 429 | 48,000 |
| 2009/11/10 | 426 | 431 | 422 | 426 | 100,000 |
| 2009/11/09 | 432 | 432 | 422 | 423 | 49,000 |
| 2009/11/06 | 436 | 436 | 422 | 428 | 62,000 |
| 2009/11/05 | 436 | 440 | 427 | 433 | 103,000 |
| 2009/11/04 | 442 | 442 | 433 | 439 | 104,000 |
| 2009/11/02 | 437 | 441 | 430 | 441 | 92,000 |
| 2009/10/30 | 433 | 438 | 432 | 437 | 94,000 |
| 2009/10/29 | 417 | 429 | 417 | 425 | 121,000 |
| 2009/10/28 | 427 | 429 | 421 | 427 | 132,000 |
| 2009/10/27 | 440 | 440 | 426 | 432 | 129,000 |
| 2009/10/26 | 435 | 443 | 435 | 442 | 109,000 |
| 2009/10/23 | 440 | 445 | 433 | 434 | 190,000 |
| 2009/10/22 | 441 | 441 | 429 | 440 | 140,000 |
| 2009/10/21 | 433 | 440 | 431 | 440 | 90,000 |
| 2009/10/20 | 443 | 443 | 435 | 436 | 120,000 |
| 2009/10/19 | 424 | 434 | 424 | 434 | 110,000 |
| 2009/10/16 | 432 | 433 | 424 | 429 | 158,000 |
| 2009/10/15 | 430 | 437 | 429 | 432 | 92,000 |
| 2009/10/14 | 437 | 437 | 427 | 430 | 124,000 |
| 2009/10/13 | 438 | 440 | 435 | 437 | 87,000 |
| 2009/10/09 | 440 | 445 | 435 | 438 | 156,000 |
| 2009/10/08 | 447 | 448 | 437 | 437 | 104,000 |
| 2009/10/07 | 439 | 448 | 439 | 447 | 63,000 |
| 2009/10/06 | 435 | 441 | 434 | 438 | 121,000 |
| 2009/10/05 | 440 | 441 | 433 | 440 | 176,000 |
| 2009/10/02 | 449 | 449 | 442 | 445 | 183,000 |
| 2009/10/01 | 460 | 460 | 445 | 451 | 121,000 |
| 2009/09/30 | 446 | 463 | 446 | 463 | 96,000 |
| 2009/09/29 | 455 | 456 | 447 | 451 | 122,000 |
| 2009/09/28 | 453 | 464 | 452 | 460 | 184,000 |
| 2009/09/25 | 480 | 480 | 461 | 463 | 148,000 |
| 2009/09/24 | 465 | 478 | 464 | 478 | 216,000 |
| 2009/09/18 | 466 | 467 | 454 | 464 | 341,000 |
| 2009/09/17 | 470 | 471 | 454 | 462 | 242,000 |
| 2009/09/16 | 479 | 483 | 466 | 467 | 247,000 |
| 2009/09/15 | 474 | 481 | 471 | 475 | 155,000 |
| 2009/09/14 | 486 | 486 | 466 | 475 | 273,000 |
| 2009/09/11 | 500 | 500 | 480 | 484 | 317,000 |
| 2009/09/10 | 488 | 504 | 488 | 500 | 133,000 |
| 2009/09/09 | 488 | 492 | 485 | 486 | 53,000 |
| 2009/09/08 | 492 | 492 | 487 | 491 | 103,000 |
| 2009/09/07 | 500 | 500 | 491 | 492 | 92,000 |
| 2009/09/04 | 502 | 502 | 492 | 495 | 163,000 |
| 2009/09/03 | 505 | 508 | 500 | 501 | 274,000 |
| 2009/09/02 | 521 | 521 | 505 | 508 | 345,000 |
| 2009/09/01 | 526 | 531 | 520 | 529 | 305,000 |
| 2009/08/31 | 526 | 533 | 520 | 526 | 169,000 |
| 2009/08/28 | 521 | 524 | 517 | 523 | 217,000 |
| 2009/08/27 | 512 | 520 | 507 | 519 | 257,000 |
| 2009/08/26 | 515 | 522 | 507 | 518 | 130,000 |
| 2009/08/25 | 511 | 514 | 506 | 512 | 161,000 |
| 2009/08/24 | 505 | 523 | 505 | 513 | 157,000 |
| 2009/08/21 | 499 | 503 | 495 | 501 | 156,000 |
| 2009/08/20 | 490 | 500 | 490 | 499 | 96,000 |
| 2009/08/19 | 505 | 505 | 491 | 492 | 79,000 |
| 2009/08/18 | 497 | 503 | 496 | 500 | 101,000 |
| 2009/08/17 | 507 | 507 | 494 | 495 | 100,000 |
| 2009/08/14 | 506 | 511 | 505 | 506 | 102,000 |
| 2009/08/13 | 505 | 514 | 503 | 505 | 55,000 |
| 2009/08/12 | 503 | 511 | 503 | 505 | 54,000 |
| 2009/08/11 | 507 | 517 | 507 | 512 | 88,000 |
| 2009/08/10 | 512 | 515 | 507 | 507 | 33,000 |
| 2009/08/07 | 512 | 512 | 497 | 502 | 71,000 |
| 2009/08/06 | 524 | 524 | 511 | 512 | 92,000 |
| 2009/08/05 | 512 | 524 | 512 | 520 | 55,000 |
| 2009/08/04 | 538 | 538 | 520 | 522 | 131,000 |
| 2009/08/03 | 512 | 523 | 512 | 523 | 97,000 |
| 2009/07/31 | 506 | 513 | 506 | 512 | 60,000 |
| 2009/07/30 | 500 | 504 | 496 | 503 | 82,000 |
| 2009/07/29 | 493 | 499 | 476 | 495 | 65,000 |
| 2009/07/28 | 493 | 497 | 487 | 492 | 37,000 |
| 2009/07/27 | 486 | 496 | 484 | 493 | 93,000 |
| 2009/07/24 | 498 | 498 | 485 | 490 | 87,000 |
| 2009/07/23 | 488 | 492 | 488 | 488 | 84,000 |
| 2009/07/22 | 489 | 493 | 482 | 486 | 101,000 |
| 2009/07/21 | 477 | 483 | 475 | 483 | 138,000 |
| 2009/07/17 | 460 | 469 | 460 | 469 | 77,000 |
| 2009/07/16 | 475 | 475 | 457 | 458 | 73,000 |
| 2009/07/15 | 469 | 474 | 460 | 462 | 92,000 |
| 2009/07/14 | 474 | 479 | 465 | 474 | 89,000 |
| 2009/07/13 | 475 | 480 | 473 | 473 | 77,000 |
| 2009/07/10 | 469 | 481 | 467 | 470 | 71,000 |
| 2009/07/09 | 481 | 483 | 471 | 472 | 120,000 |
| 2009/07/08 | 486 | 492 | 484 | 486 | 91,000 |
| 2009/07/07 | 484 | 491 | 482 | 485 | 93,000 |
| 2009/07/06 | 480 | 488 | 480 | 484 | 40,000 |
| 2009/07/03 | 478 | 487 | 474 | 485 | 84,000 |
| 2009/07/02 | 494 | 494 | 484 | 488 | 165,000 |
| 2009/07/01 | 480 | 496 | 480 | 490 | 115,000 |
| 2009/06/30 | 485 | 493 | 482 | 490 | 96,000 |
| 2009/06/29 | 484 | 489 | 475 | 475 | 44,000 |
| 2009/06/26 | 475 | 483 | 475 | 483 | 75,000 |
| 2009/06/25 | 468 | 479 | 466 | 478 | 120,000 |
| 2009/06/24 | 464 | 467 | 463 | 463 | 53,000 |
| 2009/06/23 | 469 | 474 | 461 | 469 | 120,000 |
| 2009/06/22 | 471 | 478 | 471 | 471 | 107,000 |
| 2009/06/19 | 463 | 480 | 463 | 480 | 108,000 |
| 2009/06/18 | 473 | 475 | 460 | 463 | 188,000 |
| 2009/06/17 | 456 | 475 | 454 | 473 | 142,000 |
| 2009/06/16 | 469 | 469 | 452 | 455 | 130,000 |
| 2009/06/15 | 468 | 477 | 464 | 477 | 198,000 |
| 2009/06/12 | 450 | 463 | 450 | 461 | 243,000 |
| 2009/06/11 | 450 | 455 | 449 | 454 | 59,000 |
| 2009/06/10 | 441 | 451 | 441 | 450 | 68,000 |
| 2009/06/09 | 441 | 442 | 436 | 439 | 137,000 |
| 2009/06/08 | 444 | 444 | 441 | 441 | 45,000 |
| 2009/06/05 | 450 | 450 | 442 | 442 | 78,000 |
| 2009/06/04 | 451 | 451 | 447 | 447 | 62,000 |
| 2009/06/03 | 449 | 453 | 445 | 449 | 98,000 |
| 2009/06/02 | 460 | 460 | 451 | 451 | 110,000 |
| 2009/06/01 | 448 | 456 | 445 | 455 | 118,000 |
| 2009/05/29 | 454 | 455 | 447 | 447 | 73,000 |
| 2009/05/28 | 454 | 460 | 452 | 457 | 115,000 |
| 2009/05/27 | 457 | 457 | 452 | 452 | 74,000 |
| 2009/05/26 | 456 | 458 | 451 | 457 | 82,000 |
| 2009/05/25 | 456 | 460 | 456 | 456 | 50,000 |
| 2009/05/22 | 457 | 458 | 450 | 455 | 95,000 |
| 2009/05/21 | 455 | 459 | 451 | 459 | 45,000 |
| 2009/05/20 | 452 | 460 | 452 | 460 | 44,000 |
| 2009/05/19 | 462 | 462 | 451 | 457 | 105,000 |
| 2009/05/18 | 459 | 459 | 447 | 451 | 142,000 |
| 2009/05/15 | 435 | 459 | 435 | 455 | 149,000 |
| 2009/05/14 | 450 | 453 | 438 | 440 | 90,000 |
| 2009/05/13 | 445 | 459 | 445 | 455 | 113,000 |
| 2009/05/12 | 456 | 456 | 446 | 447 | 65,000 |
| 2009/05/11 | 462 | 464 | 457 | 461 | 60,000 |
| 2009/05/08 | 453 | 461 | 447 | 461 | 104,000 |
| 2009/05/07 | 450 | 453 | 445 | 452 | 170,000 |
| 2009/05/01 | 449 | 449 | 430 | 433 | 112,000 |
| 2009/04/30 | 435 | 450 | 435 | 445 | 162,000 |
| 2009/04/28 | 428 | 434 | 426 | 430 | 145,000 |
| 2009/04/27 | 433 | 436 | 423 | 423 | 54,000 |
| 2009/04/24 | 429 | 433 | 423 | 428 | 99,000 |
| 2009/04/23 | 427 | 435 | 425 | 434 | 138,000 |
| 2009/04/22 | 437 | 437 | 423 | 424 | 136,000 |
| 2009/04/21 | 444 | 444 | 425 | 436 | 153,000 |
| 2009/04/20 | 455 | 455 | 446 | 448 | 185,000 |
| 2009/04/17 | 461 | 463 | 442 | 447 | 208,000 |
| 2009/04/16 | 475 | 475 | 459 | 461 | 110,000 |
| 2009/04/15 | 454 | 470 | 452 | 468 | 181,000 |
| 2009/04/14 | 458 | 463 | 449 | 452 | 126,000 |
| 2009/04/13 | 449 | 458 | 449 | 455 | 63,000 |
| 2009/04/10 | 453 | 453 | 441 | 450 | 62,000 |
| 2009/04/09 | 450 | 459 | 448 | 452 | 154,000 |
| 2009/04/08 | 454 | 457 | 442 | 445 | 126,000 |
| 2009/04/07 | 457 | 460 | 452 | 459 | 60,000 |
| 2009/04/06 | 472 | 475 | 453 | 462 | 107,000 |
| 2009/04/03 | 482 | 484 | 472 | 477 | 84,000 |
| 2009/04/02 | 489 | 492 | 472 | 483 | 195,000 |
| 2009/04/01 | 470 | 478 | 452 | 474 | 180,000 |
| 2009/03/31 | 477 | 482 | 464 | 470 | 250,000 |
| 2009/03/30 | 501 | 511 | 487 | 487 | 168,000 |
| 2009/03/27 | 520 | 531 | 497 | 500 | 199,000 |
| 2009/03/26 | 521 | 521 | 503 | 515 | 170,000 |
| 2009/03/25 | 510 | 518 | 500 | 518 | 190,000 |
| 2009/03/24 | 512 | 520 | 503 | 516 | 190,000 |
| 2009/03/23 | 483 | 497 | 483 | 497 | 130,000 |
| 2009/03/19 | 489 | 491 | 480 | 482 | 82,000 |
| 2009/03/18 | 480 | 480 | 475 | 478 | 115,000 |
| 2009/03/17 | 472 | 480 | 463 | 475 | 192,000 |
| 2009/03/16 | 463 | 469 | 455 | 462 | 106,000 |
| 2009/03/13 | 429 | 456 | 429 | 448 | 326,000 |
| 2009/03/12 | 446 | 449 | 420 | 434 | 266,000 |
| 2009/03/11 | 462 | 468 | 454 | 456 | 100,000 |
| 2009/03/10 | 456 | 467 | 447 | 454 | 125,000 |
| 2009/03/09 | 486 | 488 | 462 | 466 | 201,000 |
| 2009/03/06 | 495 | 502 | 485 | 485 | 168,000 |
| 2009/03/05 | 494 | 508 | 484 | 505 | 183,000 |
| 2009/03/04 | 487 | 490 | 480 | 489 | 107,000 |
| 2009/03/03 | 485 | 490 | 480 | 485 | 107,000 |
| 2009/03/02 | 482 | 493 | 481 | 490 | 119,000 |
| 2009/02/27 | 499 | 499 | 478 | 493 | 254,000 |
| 2009/02/26 | 501 | 508 | 497 | 503 | 87,000 |
| 2009/02/25 | 506 | 510 | 498 | 508 | 102,000 |
| 2009/02/24 | 501 | 504 | 497 | 504 | 91,000 |
| 2009/02/23 | 498 | 506 | 497 | 502 | 93,000 |
| 2009/02/20 | 516 | 518 | 502 | 508 | 117,000 |
| 2009/02/19 | 516 | 522 | 513 | 518 | 97,000 |
| 2009/02/18 | 508 | 529 | 502 | 516 | 188,000 |
| 2009/02/17 | 503 | 509 | 496 | 508 | 107,000 |
| 2009/02/16 | 502 | 509 | 501 | 509 | 98,000 |
| 2009/02/13 | 518 | 518 | 499 | 500 | 109,000 |
| 2009/02/12 | 505 | 515 | 505 | 508 | 60,000 |
| 2009/02/10 | 512 | 520 | 510 | 514 | 66,000 |
| 2009/02/09 | 515 | 518 | 507 | 507 | 156,000 |
| 2009/02/06 | 535 | 538 | 524 | 525 | 128,000 |
| 2009/02/05 | 548 | 548 | 534 | 535 | 133,000 |
| 2009/02/04 | 535 | 549 | 531 | 549 | 158,000 |
| 2009/02/03 | 532 | 553 | 532 | 536 | 162,000 |
| 2009/02/02 | 540 | 542 | 525 | 542 | 196,000 |
| 2009/01/30 | 574 | 574 | 544 | 546 | 225,000 |
| 2009/01/29 | 575 | 583 | 572 | 583 | 118,000 |
| 2009/01/28 | 582 | 585 | 565 | 572 | 145,000 |
| 2009/01/27 | 576 | 590 | 576 | 588 | 193,000 |
| 2009/01/26 | 567 | 579 | 567 | 575 | 74,000 |
| 2009/01/23 | 576 | 580 | 573 | 574 | 101,000 |
| 2009/01/22 | 579 | 585 | 574 | 584 | 133,000 |
| 2009/01/21 | 562 | 576 | 562 | 570 | 118,000 |
| 2009/01/20 | 574 | 580 | 569 | 576 | 94,000 |
| 2009/01/19 | 580 | 583 | 573 | 583 | 107,000 |
| 2009/01/16 | 578 | 583 | 575 | 583 | 162,000 |
| 2009/01/15 | 566 | 583 | 566 | 577 | 227,000 |
| 2009/01/14 | 577 | 580 | 572 | 579 | 96,000 |
| 2009/01/13 | 576 | 577 | 570 | 570 | 142,000 |
| 2009/01/09 | 590 | 590 | 585 | 585 | 104,000 |
| 2009/01/08 | 591 | 594 | 589 | 590 | 106,000 |
| 2009/01/07 | 599 | 608 | 598 | 598 | 131,000 |
| 2009/01/06 | 611 | 614 | 599 | 601 | 118,000 |
| 2009/01/05 | 617 | 620 | 607 | 608 | 67,000 |