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 |
|---|---|---|---|---|---|
| 2010/12/30 | 379 | 380 | 371 | 375 | 116,000 |
| 2010/12/29 | 374 | 381 | 374 | 379 | 143,000 |
| 2010/12/28 | 375 | 379 | 375 | 377 | 72,000 |
| 2010/12/27 | 379 | 381 | 377 | 377 | 149,000 |
| 2010/12/24 | 382 | 384 | 375 | 382 | 309,000 |
| 2010/12/22 | 383 | 385 | 380 | 380 | 180,000 |
| 2010/12/21 | 382 | 387 | 382 | 383 | 155,000 |
| 2010/12/20 | 396 | 397 | 382 | 384 | 331,000 |
| 2010/12/17 | 390 | 392 | 389 | 392 | 233,000 |
| 2010/12/16 | 385 | 389 | 385 | 387 | 155,000 |
| 2010/12/15 | 388 | 389 | 384 | 387 | 120,000 |
| 2010/12/14 | 385 | 389 | 384 | 387 | 199,000 |
| 2010/12/13 | 384 | 390 | 382 | 385 | 327,000 |
| 2010/12/10 | 380 | 384 | 380 | 382 | 388,000 |
| 2010/12/09 | 377 | 382 | 377 | 379 | 126,000 |
| 2010/12/08 | 376 | 380 | 376 | 379 | 151,000 |
| 2010/12/07 | 373 | 379 | 372 | 379 | 186,000 |
| 2010/12/06 | 369 | 377 | 369 | 375 | 54,000 |
| 2010/12/03 | 378 | 381 | 368 | 370 | 161,000 |
| 2010/12/02 | 374 | 383 | 371 | 375 | 242,000 |
| 2010/12/01 | 371 | 375 | 370 | 374 | 138,000 |
| 2010/11/30 | 378 | 381 | 371 | 374 | 99,000 |
| 2010/11/29 | 378 | 383 | 377 | 380 | 62,000 |
| 2010/11/26 | 386 | 386 | 378 | 379 | 72,000 |
| 2010/11/25 | 385 | 386 | 378 | 378 | 125,000 |
| 2010/11/24 | 394 | 394 | 388 | 388 | 115,000 |
| 2010/11/22 | 399 | 400 | 392 | 396 | 122,000 |
| 2010/11/19 | 390 | 393 | 390 | 392 | 121,000 |
| 2010/11/18 | 383 | 390 | 381 | 389 | 202,000 |
| 2010/11/17 | 369 | 380 | 369 | 380 | 92,000 |
| 2010/11/16 | 375 | 375 | 367 | 369 | 90,000 |
| 2010/11/15 | 368 | 374 | 367 | 373 | 66,000 |
| 2010/11/12 | 368 | 372 | 365 | 365 | 70,000 |
| 2010/11/11 | 366 | 373 | 366 | 371 | 88,000 |
| 2010/11/10 | 362 | 375 | 362 | 369 | 108,000 |
| 2010/11/09 | 361 | 363 | 361 | 363 | 31,000 |
| 2010/11/08 | 363 | 366 | 360 | 361 | 52,000 |
| 2010/11/05 | 360 | 363 | 357 | 362 | 149,000 |
| 2010/11/04 | 353 | 362 | 352 | 355 | 138,000 |
| 2010/11/02 | 355 | 355 | 348 | 351 | 188,000 |
| 2010/11/01 | 352 | 357 | 351 | 355 | 156,000 |
| 2010/10/29 | 350 | 355 | 344 | 349 | 199,000 |
| 2010/10/28 | 353 | 360 | 350 | 354 | 149,000 |
| 2010/10/27 | 362 | 363 | 351 | 355 | 185,000 |
| 2010/10/26 | 373 | 376 | 365 | 365 | 136,000 |
| 2010/10/25 | 377 | 378 | 373 | 373 | 30,000 |
| 2010/10/22 | 377 | 383 | 376 | 380 | 65,000 |
| 2010/10/21 | 379 | 379 | 374 | 376 | 73,000 |
| 2010/10/20 | 391 | 391 | 376 | 379 | 155,000 |
| 2010/10/19 | 392 | 396 | 390 | 390 | 99,000 |
| 2010/10/18 | 379 | 392 | 379 | 388 | 100,000 |
| 2010/10/15 | 389 | 389 | 371 | 378 | 121,000 |
| 2010/10/14 | 381 | 393 | 378 | 389 | 104,000 |
| 2010/10/13 | 384 | 386 | 378 | 380 | 169,000 |
| 2010/10/12 | 401 | 406 | 383 | 384 | 195,000 |
| 2010/10/08 | 398 | 408 | 398 | 399 | 124,000 |
| 2010/10/07 | 400 | 410 | 397 | 403 | 230,000 |
| 2010/10/06 | 405 | 405 | 394 | 400 | 122,000 |
| 2010/10/05 | 393 | 405 | 388 | 403 | 138,000 |
| 2010/10/04 | 400 | 401 | 393 | 393 | 137,000 |
| 2010/10/01 | 401 | 401 | 396 | 399 | 181,000 |
| 2010/09/30 | 401 | 406 | 397 | 398 | 79,000 |
| 2010/09/29 | 397 | 403 | 397 | 403 | 158,000 |
| 2010/09/28 | 397 | 400 | 396 | 397 | 69,000 |
| 2010/09/27 | 393 | 402 | 393 | 402 | 120,000 |
| 2010/09/24 | 395 | 398 | 391 | 392 | 140,000 |
| 2010/09/22 | 399 | 402 | 398 | 398 | 106,000 |
| 2010/09/21 | 409 | 409 | 399 | 401 | 148,000 |
| 2010/09/17 | 400 | 405 | 399 | 404 | 95,000 |
| 2010/09/16 | 405 | 405 | 398 | 399 | 66,000 |
| 2010/09/15 | 399 | 406 | 399 | 404 | 68,000 |
| 2010/09/14 | 398 | 403 | 397 | 402 | 72,000 |
| 2010/09/13 | 401 | 405 | 400 | 400 | 37,000 |
| 2010/09/10 | 400 | 412 | 400 | 401 | 253,000 |
| 2010/09/09 | 404 | 407 | 403 | 407 | 66,000 |
| 2010/09/08 | 409 | 409 | 402 | 404 | 56,000 |
| 2010/09/07 | 415 | 416 | 412 | 414 | 54,000 |
| 2010/09/06 | 413 | 419 | 410 | 418 | 114,000 |
| 2010/09/03 | 412 | 413 | 409 | 410 | 49,000 |
| 2010/09/02 | 414 | 414 | 408 | 414 | 185,000 |
| 2010/09/01 | 407 | 410 | 399 | 410 | 159,000 |
| 2010/08/31 | 407 | 407 | 400 | 406 | 76,000 |
| 2010/08/30 | 413 | 415 | 407 | 410 | 124,000 |
| 2010/08/27 | 401 | 409 | 400 | 409 | 139,000 |
| 2010/08/26 | 397 | 400 | 395 | 400 | 46,000 |
| 2010/08/25 | 399 | 399 | 395 | 398 | 45,000 |
| 2010/08/24 | 395 | 401 | 395 | 399 | 75,000 |
| 2010/08/23 | 400 | 403 | 393 | 395 | 56,000 |
| 2010/08/20 | 407 | 407 | 400 | 400 | 97,000 |
| 2010/08/19 | 408 | 415 | 407 | 408 | 63,000 |
| 2010/08/18 | 401 | 408 | 399 | 407 | 140,000 |
| 2010/08/17 | 391 | 398 | 391 | 396 | 67,000 |
| 2010/08/16 | 390 | 393 | 387 | 392 | 46,000 |
| 2010/08/13 | 392 | 397 | 389 | 392 | 70,000 |
| 2010/08/12 | 388 | 393 | 388 | 390 | 80,000 |
| 2010/08/11 | 398 | 398 | 389 | 393 | 111,000 |
| 2010/08/10 | 404 | 404 | 398 | 399 | 58,000 |
| 2010/08/09 | 399 | 404 | 399 | 404 | 47,000 |
| 2010/08/06 | 399 | 408 | 397 | 406 | 119,000 |
| 2010/08/05 | 401 | 404 | 396 | 400 | 65,000 |
| 2010/08/04 | 407 | 407 | 388 | 399 | 127,000 |
| 2010/08/03 | 413 | 414 | 407 | 409 | 130,000 |
| 2010/08/02 | 404 | 408 | 404 | 406 | 73,000 |
| 2010/07/30 | 414 | 414 | 402 | 405 | 124,000 |
| 2010/07/29 | 419 | 419 | 413 | 413 | 78,000 |
| 2010/07/28 | 416 | 420 | 413 | 419 | 112,000 |
| 2010/07/27 | 414 | 416 | 413 | 415 | 76,000 |
| 2010/07/26 | 414 | 417 | 410 | 413 | 73,000 |
| 2010/07/23 | 415 | 415 | 409 | 412 | 112,000 |
| 2010/07/22 | 405 | 413 | 397 | 412 | 151,000 |
| 2010/07/21 | 410 | 410 | 404 | 404 | 179,000 |
| 2010/07/20 | 408 | 411 | 400 | 406 | 215,000 |
| 2010/07/16 | 406 | 409 | 405 | 408 | 133,000 |
| 2010/07/15 | 413 | 413 | 403 | 405 | 95,000 |
| 2010/07/14 | 418 | 418 | 412 | 414 | 45,000 |
| 2010/07/13 | 420 | 423 | 415 | 415 | 118,000 |
| 2010/07/12 | 421 | 422 | 417 | 417 | 69,000 |
| 2010/07/09 | 425 | 426 | 421 | 422 | 69,000 |
| 2010/07/08 | 419 | 432 | 419 | 428 | 156,000 |
| 2010/07/07 | 416 | 417 | 414 | 416 | 132,000 |
| 2010/07/06 | 415 | 416 | 405 | 415 | 145,000 |
| 2010/07/05 | 417 | 422 | 417 | 417 | 61,000 |
| 2010/07/02 | 420 | 420 | 416 | 417 | 97,000 |
| 2010/07/01 | 415 | 418 | 414 | 416 | 79,000 |
| 2010/06/30 | 419 | 420 | 414 | 420 | 132,000 |
| 2010/06/29 | 425 | 425 | 421 | 423 | 45,000 |
| 2010/06/28 | 423 | 423 | 417 | 423 | 77,000 |
| 2010/06/25 | 422 | 425 | 422 | 424 | 30,000 |
| 2010/06/24 | 422 | 426 | 421 | 424 | 58,000 |
| 2010/06/23 | 426 | 428 | 422 | 427 | 110,000 |
| 2010/06/22 | 429 | 436 | 427 | 433 | 253,000 |
| 2010/06/21 | 423 | 427 | 423 | 427 | 228,000 |
| 2010/06/18 | 416 | 421 | 414 | 421 | 350,000 |
| 2010/06/17 | 414 | 415 | 411 | 413 | 206,000 |
| 2010/06/16 | 413 | 414 | 407 | 414 | 118,000 |
| 2010/06/15 | 409 | 414 | 409 | 409 | 108,000 |
| 2010/06/14 | 410 | 412 | 407 | 411 | 69,000 |
| 2010/06/11 | 405 | 409 | 404 | 405 | 236,000 |
| 2010/06/10 | 400 | 401 | 396 | 401 | 55,000 |
| 2010/06/09 | 398 | 400 | 394 | 400 | 60,000 |
| 2010/06/08 | 395 | 407 | 393 | 399 | 97,000 |
| 2010/06/07 | 397 | 401 | 397 | 398 | 47,000 |
| 2010/06/04 | 410 | 416 | 395 | 409 | 138,000 |
| 2010/06/03 | 403 | 408 | 401 | 406 | 55,000 |
| 2010/06/02 | 406 | 406 | 400 | 401 | 92,000 |
| 2010/06/01 | 398 | 413 | 397 | 407 | 79,000 |
| 2010/05/31 | 388 | 403 | 386 | 397 | 140,000 |
| 2010/05/28 | 397 | 397 | 386 | 389 | 203,000 |
| 2010/05/27 | 395 | 396 | 393 | 395 | 84,000 |
| 2010/05/26 | 404 | 404 | 396 | 398 | 217,000 |
| 2010/05/25 | 410 | 410 | 400 | 409 | 246,000 |
| 2010/05/24 | 425 | 425 | 409 | 414 | 121,000 |
| 2010/05/21 | 423 | 425 | 416 | 421 | 214,000 |
| 2010/05/20 | 426 | 432 | 426 | 431 | 104,000 |
| 2010/05/19 | 431 | 434 | 425 | 434 | 223,000 |
| 2010/05/18 | 431 | 436 | 427 | 431 | 167,000 |
| 2010/05/17 | 415 | 427 | 415 | 423 | 187,000 |
| 2010/05/14 | 408 | 427 | 406 | 423 | 291,000 |
| 2010/05/13 | 401 | 410 | 401 | 407 | 82,000 |
| 2010/05/12 | 403 | 403 | 400 | 401 | 45,000 |
| 2010/05/11 | 405 | 405 | 400 | 401 | 109,000 |
| 2010/05/10 | 403 | 409 | 398 | 405 | 116,000 |
| 2010/05/07 | 403 | 406 | 395 | 403 | 259,000 |
| 2010/05/06 | 405 | 415 | 400 | 407 | 266,000 |
| 2010/04/30 | 408 | 413 | 407 | 408 | 115,000 |
| 2010/04/28 | 405 | 411 | 397 | 407 | 249,000 |
| 2010/04/27 | 414 | 414 | 409 | 411 | 90,000 |
| 2010/04/26 | 414 | 423 | 413 | 416 | 105,000 |
| 2010/04/23 | 410 | 411 | 408 | 409 | 128,000 |
| 2010/04/22 | 410 | 414 | 408 | 412 | 167,000 |
| 2010/04/21 | 412 | 412 | 407 | 410 | 162,000 |
| 2010/04/20 | 410 | 410 | 409 | 410 | 94,000 |
| 2010/04/19 | 405 | 410 | 405 | 409 | 163,000 |
| 2010/04/16 | 412 | 415 | 410 | 410 | 118,000 |
| 2010/04/15 | 411 | 412 | 406 | 411 | 134,000 |
| 2010/04/14 | 410 | 414 | 408 | 409 | 131,000 |
| 2010/04/13 | 410 | 411 | 406 | 407 | 113,000 |
| 2010/04/12 | 412 | 416 | 412 | 412 | 67,000 |
| 2010/04/09 | 410 | 413 | 410 | 411 | 62,000 |
| 2010/04/08 | 410 | 412 | 408 | 409 | 116,000 |
| 2010/04/07 | 409 | 412 | 405 | 410 | 200,000 |
| 2010/04/06 | 407 | 407 | 402 | 405 | 86,000 |
| 2010/04/05 | 407 | 408 | 402 | 407 | 82,000 |
| 2010/04/02 | 419 | 419 | 407 | 408 | 130,000 |
| 2010/04/01 | 416 | 418 | 406 | 411 | 168,000 |
| 2010/03/31 | 401 | 415 | 401 | 412 | 175,000 |
| 2010/03/30 | 399 | 404 | 399 | 404 | 148,000 |
| 2010/03/29 | 398 | 402 | 398 | 399 | 74,000 |
| 2010/03/26 | 395 | 399 | 394 | 399 | 227,000 |
| 2010/03/25 | 395 | 399 | 387 | 391 | 307,000 |
| 2010/03/24 | 394 | 394 | 390 | 393 | 125,000 |
| 2010/03/23 | 381 | 389 | 379 | 388 | 119,000 |
| 2010/03/19 | 380 | 386 | 379 | 384 | 125,000 |
| 2010/03/18 | 387 | 388 | 379 | 380 | 250,000 |
| 2010/03/17 | 385 | 388 | 384 | 387 | 106,000 |
| 2010/03/16 | 378 | 384 | 376 | 383 | 125,000 |
| 2010/03/15 | 375 | 375 | 373 | 375 | 70,000 |
| 2010/03/12 | 373 | 373 | 371 | 373 | 218,000 |
| 2010/03/11 | 380 | 381 | 370 | 373 | 175,000 |
| 2010/03/10 | 385 | 385 | 380 | 380 | 106,000 |
| 2010/03/09 | 389 | 390 | 385 | 386 | 60,000 |
| 2010/03/08 | 390 | 394 | 389 | 390 | 103,000 |
| 2010/03/05 | 391 | 394 | 388 | 389 | 59,000 |
| 2010/03/04 | 392 | 392 | 387 | 387 | 56,000 |
| 2010/03/03 | 391 | 391 | 388 | 391 | 88,000 |
| 2010/03/02 | 395 | 395 | 390 | 394 | 149,000 |
| 2010/03/01 | 391 | 396 | 390 | 393 | 143,000 |
| 2010/02/26 | 387 | 392 | 385 | 391 | 161,000 |
| 2010/02/25 | 388 | 391 | 383 | 388 | 199,000 |
| 2010/02/24 | 396 | 396 | 385 | 387 | 187,000 |
| 2010/02/23 | 402 | 402 | 392 | 396 | 189,000 |
| 2010/02/22 | 401 | 404 | 396 | 398 | 177,000 |
| 2010/02/19 | 405 | 405 | 398 | 398 | 85,000 |
| 2010/02/18 | 408 | 408 | 404 | 404 | 133,000 |
| 2010/02/17 | 405 | 407 | 401 | 405 | 164,000 |
| 2010/02/16 | 401 | 405 | 400 | 401 | 60,000 |
| 2010/02/15 | 405 | 405 | 400 | 401 | 68,000 |
| 2010/02/12 | 403 | 403 | 398 | 402 | 158,000 |
| 2010/02/10 | 401 | 405 | 400 | 402 | 122,000 |
| 2010/02/09 | 406 | 408 | 402 | 404 | 91,000 |
| 2010/02/08 | 420 | 420 | 411 | 411 | 75,000 |
| 2010/02/05 | 422 | 426 | 422 | 423 | 63,000 |
| 2010/02/04 | 422 | 425 | 422 | 424 | 88,000 |
| 2010/02/03 | 424 | 427 | 421 | 424 | 53,000 |
| 2010/02/02 | 420 | 423 | 412 | 423 | 156,000 |
| 2010/02/01 | 431 | 431 | 415 | 419 | 191,000 |
| 2010/01/29 | 437 | 437 | 431 | 431 | 88,000 |
| 2010/01/28 | 434 | 438 | 432 | 437 | 60,000 |
| 2010/01/27 | 442 | 447 | 434 | 437 | 97,000 |
| 2010/01/26 | 452 | 452 | 438 | 438 | 100,000 |
| 2010/01/25 | 458 | 458 | 452 | 452 | 94,000 |
| 2010/01/22 | 471 | 472 | 447 | 455 | 211,000 |
| 2010/01/21 | 467 | 475 | 467 | 473 | 115,000 |
| 2010/01/20 | 471 | 471 | 468 | 471 | 51,000 |
| 2010/01/19 | 464 | 474 | 461 | 473 | 114,000 |
| 2010/01/18 | 472 | 472 | 462 | 464 | 116,000 |
| 2010/01/15 | 461 | 472 | 461 | 472 | 139,000 |
| 2010/01/14 | 475 | 476 | 467 | 469 | 92,000 |
| 2010/01/13 | 467 | 474 | 467 | 473 | 80,000 |
| 2010/01/12 | 463 | 475 | 463 | 475 | 206,000 |
| 2010/01/08 | 459 | 467 | 452 | 466 | 129,000 |
| 2010/01/07 | 454 | 466 | 450 | 464 | 166,000 |
| 2010/01/06 | 455 | 459 | 448 | 458 | 71,000 |
| 2010/01/05 | 462 | 462 | 453 | 454 | 126,000 |
| 2010/01/04 | 438 | 450 | 438 | 450 | 76,000 |