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 |
---|---|---|---|---|---|
2011/12/30 | 371 | 376 | 371 | 376 | 60,000 |
2011/12/29 | 364 | 370 | 363 | 369 | 30,000 |
2011/12/28 | 369 | 369 | 363 | 363 | 25,000 |
2011/12/27 | 365 | 367 | 365 | 366 | 10,000 |
2011/12/26 | 374 | 374 | 367 | 368 | 24,000 |
2011/12/22 | 366 | 371 | 366 | 371 | 102,000 |
2011/12/21 | 365 | 365 | 361 | 363 | 42,000 |
2011/12/20 | 368 | 369 | 363 | 363 | 101,000 |
2011/12/19 | 368 | 369 | 361 | 367 | 196,000 |
2011/12/16 | 372 | 376 | 369 | 369 | 179,000 |
2011/12/15 | 372 | 373 | 367 | 369 | 126,000 |
2011/12/14 | 377 | 377 | 373 | 373 | 79,000 |
2011/12/13 | 377 | 385 | 377 | 377 | 98,000 |
2011/12/12 | 395 | 395 | 379 | 379 | 218,000 |
2011/12/09 | 385 | 393 | 385 | 392 | 306,000 |
2011/12/08 | 380 | 385 | 380 | 385 | 67,000 |
2011/12/07 | 381 | 383 | 376 | 381 | 123,000 |
2011/12/06 | 383 | 385 | 380 | 380 | 58,000 |
2011/12/05 | 388 | 388 | 383 | 383 | 72,000 |
2011/12/02 | 392 | 394 | 385 | 388 | 135,000 |
2011/12/01 | 398 | 401 | 392 | 392 | 161,000 |
2011/11/30 | 393 | 395 | 391 | 395 | 120,000 |
2011/11/29 | 389 | 395 | 388 | 394 | 96,000 |
2011/11/28 | 390 | 392 | 388 | 388 | 41,000 |
2011/11/25 | 386 | 392 | 383 | 387 | 77,000 |
2011/11/24 | 392 | 392 | 385 | 385 | 51,000 |
2011/11/22 | 392 | 400 | 392 | 398 | 100,000 |
2011/11/21 | 387 | 396 | 387 | 396 | 34,000 |
2011/11/18 | 394 | 394 | 387 | 390 | 163,000 |
2011/11/17 | 381 | 397 | 381 | 394 | 96,000 |
2011/11/16 | 376 | 380 | 375 | 380 | 69,000 |
2011/11/15 | 373 | 376 | 373 | 375 | 46,000 |
2011/11/14 | 379 | 379 | 369 | 377 | 46,000 |
2011/11/11 | 380 | 380 | 372 | 375 | 84,000 |
2011/11/10 | 374 | 378 | 374 | 378 | 60,000 |
2011/11/09 | 378 | 382 | 375 | 381 | 58,000 |
2011/11/08 | 384 | 386 | 375 | 377 | 54,000 |
2011/11/07 | 382 | 382 | 378 | 382 | 35,000 |
2011/11/04 | 376 | 383 | 375 | 383 | 55,000 |
2011/11/02 | 381 | 381 | 373 | 375 | 162,000 |
2011/11/01 | 378 | 384 | 377 | 383 | 93,000 |
2011/10/31 | 377 | 383 | 375 | 377 | 87,000 |
2011/10/28 | 383 | 387 | 376 | 376 | 127,000 |
2011/10/27 | 370 | 384 | 366 | 379 | 135,000 |
2011/10/26 | 371 | 374 | 367 | 370 | 73,000 |
2011/10/25 | 381 | 383 | 373 | 373 | 89,000 |
2011/10/24 | 388 | 390 | 382 | 382 | 86,000 |
2011/10/21 | 390 | 391 | 389 | 389 | 84,000 |
2011/10/20 | 393 | 394 | 391 | 393 | 88,000 |
2011/10/19 | 399 | 403 | 394 | 394 | 63,000 |
2011/10/18 | 404 | 404 | 393 | 398 | 242,000 |
2011/10/17 | 393 | 405 | 393 | 404 | 95,000 |
2011/10/14 | 392 | 392 | 387 | 387 | 66,000 |
2011/10/13 | 399 | 399 | 395 | 395 | 32,000 |
2011/10/12 | 397 | 400 | 395 | 396 | 102,000 |
2011/10/11 | 395 | 402 | 393 | 400 | 86,000 |
2011/10/07 | 391 | 397 | 385 | 389 | 71,000 |
2011/10/06 | 392 | 395 | 385 | 389 | 73,000 |
2011/10/05 | 408 | 408 | 391 | 392 | 103,000 |
2011/10/04 | 413 | 417 | 406 | 407 | 131,000 |
2011/10/03 | 418 | 418 | 403 | 416 | 198,000 |
2011/09/30 | 422 | 425 | 412 | 425 | 143,000 |
2011/09/29 | 410 | 420 | 408 | 420 | 149,000 |
2011/09/28 | 398 | 414 | 395 | 414 | 211,000 |
2011/09/27 | 389 | 400 | 385 | 400 | 107,000 |
2011/09/26 | 381 | 384 | 379 | 382 | 74,000 |
2011/09/22 | 387 | 387 | 377 | 381 | 111,000 |
2011/09/21 | 394 | 394 | 388 | 388 | 114,000 |
2011/09/20 | 393 | 396 | 392 | 393 | 153,000 |
2011/09/16 | 384 | 400 | 384 | 400 | 211,000 |
2011/09/15 | 373 | 383 | 373 | 383 | 101,000 |
2011/09/14 | 369 | 378 | 367 | 372 | 91,000 |
2011/09/13 | 368 | 373 | 363 | 372 | 86,000 |
2011/09/12 | 374 | 374 | 365 | 366 | 72,000 |
2011/09/09 | 376 | 380 | 376 | 378 | 170,000 |
2011/09/08 | 374 | 380 | 374 | 378 | 69,000 |
2011/09/07 | 371 | 376 | 371 | 374 | 51,000 |
2011/09/06 | 370 | 370 | 366 | 370 | 46,000 |
2011/09/05 | 371 | 371 | 367 | 370 | 32,000 |
2011/09/02 | 378 | 378 | 371 | 376 | 143,000 |
2011/09/01 | 371 | 379 | 370 | 379 | 137,000 |
2011/08/31 | 367 | 367 | 363 | 367 | 73,000 |
2011/08/30 | 364 | 370 | 364 | 367 | 93,000 |
2011/08/29 | 363 | 364 | 358 | 362 | 39,000 |
2011/08/26 | 364 | 364 | 360 | 361 | 25,000 |
2011/08/25 | 360 | 368 | 360 | 361 | 56,000 |
2011/08/24 | 359 | 361 | 358 | 358 | 46,000 |
2011/08/23 | 356 | 359 | 355 | 356 | 132,000 |
2011/08/22 | 351 | 357 | 351 | 355 | 44,000 |
2011/08/19 | 348 | 353 | 348 | 352 | 82,000 |
2011/08/18 | 358 | 359 | 354 | 355 | 161,000 |
2011/08/17 | 347 | 354 | 347 | 354 | 108,000 |
2011/08/16 | 347 | 347 | 345 | 347 | 31,000 |
2011/08/15 | 349 | 350 | 344 | 345 | 49,000 |
2011/08/12 | 350 | 350 | 341 | 345 | 91,000 |
2011/08/11 | 342 | 348 | 342 | 345 | 79,000 |
2011/08/10 | 346 | 346 | 343 | 344 | 41,000 |
2011/08/09 | 337 | 341 | 332 | 341 | 100,000 |
2011/08/08 | 341 | 345 | 339 | 343 | 61,000 |
2011/08/05 | 357 | 357 | 345 | 348 | 116,000 |
2011/08/04 | 368 | 368 | 365 | 365 | 61,000 |
2011/08/03 | 375 | 379 | 368 | 368 | 56,000 |
2011/08/02 | 385 | 386 | 382 | 383 | 124,000 |
2011/08/01 | 372 | 386 | 372 | 386 | 90,000 |
2011/07/29 | 371 | 372 | 368 | 368 | 40,000 |
2011/07/28 | 373 | 379 | 367 | 370 | 93,000 |
2011/07/27 | 381 | 381 | 368 | 379 | 98,000 |
2011/07/26 | 384 | 385 | 382 | 382 | 38,000 |
2011/07/25 | 389 | 389 | 384 | 384 | 24,000 |
2011/07/22 | 390 | 392 | 388 | 389 | 59,000 |
2011/07/21 | 390 | 393 | 388 | 389 | 33,000 |
2011/07/20 | 395 | 397 | 390 | 391 | 84,000 |
2011/07/19 | 387 | 390 | 383 | 390 | 141,000 |
2011/07/15 | 384 | 389 | 384 | 388 | 98,000 |
2011/07/14 | 382 | 386 | 381 | 381 | 36,000 |
2011/07/13 | 379 | 385 | 379 | 385 | 60,000 |
2011/07/12 | 384 | 385 | 379 | 384 | 73,000 |
2011/07/11 | 380 | 388 | 380 | 388 | 56,000 |
2011/07/08 | 384 | 389 | 384 | 384 | 71,000 |
2011/07/07 | 382 | 387 | 380 | 383 | 73,000 |
2011/07/06 | 388 | 388 | 379 | 383 | 151,000 |
2011/07/05 | 390 | 394 | 384 | 388 | 67,000 |
2011/07/04 | 392 | 396 | 390 | 392 | 154,000 |
2011/07/01 | 384 | 385 | 379 | 384 | 111,000 |
2011/06/30 | 385 | 385 | 378 | 383 | 127,000 |
2011/06/29 | 380 | 383 | 380 | 383 | 29,000 |
2011/06/28 | 371 | 381 | 371 | 378 | 68,000 |
2011/06/27 | 373 | 375 | 372 | 372 | 53,000 |
2011/06/24 | 371 | 376 | 371 | 375 | 36,000 |
2011/06/23 | 366 | 373 | 362 | 371 | 48,000 |
2011/06/22 | 358 | 368 | 358 | 367 | 92,000 |
2011/06/21 | 350 | 358 | 348 | 358 | 76,000 |
2011/06/20 | 357 | 357 | 351 | 351 | 103,000 |
2011/06/17 | 365 | 365 | 348 | 352 | 403,000 |
2011/06/16 | 354 | 371 | 354 | 360 | 117,000 |
2011/06/15 | 356 | 358 | 354 | 356 | 37,000 |
2011/06/14 | 347 | 356 | 347 | 354 | 47,000 |
2011/06/13 | 346 | 348 | 344 | 346 | 60,000 |
2011/06/10 | 353 | 357 | 350 | 350 | 190,000 |
2011/06/09 | 352 | 352 | 344 | 348 | 65,000 |
2011/06/08 | 345 | 354 | 345 | 350 | 44,000 |
2011/06/07 | 338 | 348 | 338 | 347 | 60,000 |
2011/06/06 | 345 | 346 | 342 | 342 | 57,000 |
2011/06/03 | 353 | 354 | 348 | 348 | 85,000 |
2011/06/02 | 359 | 359 | 352 | 353 | 139,000 |
2011/06/01 | 360 | 362 | 355 | 362 | 145,000 |
2011/05/31 | 355 | 366 | 355 | 357 | 122,000 |
2011/05/30 | 361 | 364 | 354 | 359 | 51,000 |
2011/05/27 | 364 | 365 | 361 | 361 | 55,000 |
2011/05/26 | 361 | 364 | 361 | 363 | 66,000 |
2011/05/25 | 362 | 365 | 358 | 360 | 63,000 |
2011/05/24 | 367 | 368 | 357 | 361 | 98,000 |
2011/05/23 | 370 | 375 | 363 | 366 | 39,000 |
2011/05/20 | 370 | 374 | 360 | 370 | 66,000 |
2011/05/19 | 377 | 378 | 366 | 366 | 72,000 |
2011/05/18 | 376 | 378 | 367 | 377 | 172,000 |
2011/05/17 | 384 | 385 | 368 | 375 | 134,000 |
2011/05/16 | 392 | 392 | 377 | 381 | 125,000 |
2011/05/13 | 399 | 399 | 388 | 392 | 62,000 |
2011/05/12 | 404 | 404 | 397 | 398 | 42,000 |
2011/05/11 | 408 | 409 | 404 | 404 | 56,000 |
2011/05/10 | 405 | 408 | 404 | 404 | 56,000 |
2011/05/09 | 407 | 407 | 404 | 405 | 35,000 |
2011/05/06 | 408 | 408 | 404 | 407 | 149,000 |
2011/05/02 | 401 | 409 | 400 | 407 | 92,000 |
2011/04/28 | 385 | 395 | 385 | 394 | 65,000 |
2011/04/27 | 385 | 390 | 383 | 383 | 55,000 |
2011/04/26 | 391 | 391 | 383 | 385 | 76,000 |
2011/04/25 | 394 | 394 | 390 | 391 | 27,000 |
2011/04/22 | 397 | 397 | 392 | 394 | 59,000 |
2011/04/21 | 395 | 397 | 393 | 397 | 24,000 |
2011/04/20 | 394 | 396 | 393 | 394 | 48,000 |
2011/04/19 | 398 | 399 | 393 | 395 | 136,000 |
2011/04/18 | 396 | 399 | 394 | 398 | 121,000 |
2011/04/15 | 391 | 395 | 388 | 392 | 91,000 |
2011/04/14 | 390 | 396 | 384 | 392 | 59,000 |
2011/04/13 | 382 | 396 | 382 | 390 | 44,000 |
2011/04/12 | 388 | 388 | 384 | 385 | 58,000 |
2011/04/11 | 397 | 397 | 391 | 391 | 39,000 |
2011/04/08 | 389 | 399 | 389 | 397 | 90,000 |
2011/04/07 | 392 | 395 | 384 | 389 | 97,000 |
2011/04/06 | 401 | 402 | 390 | 392 | 85,000 |
2011/04/05 | 405 | 405 | 392 | 398 | 107,000 |
2011/04/04 | 414 | 414 | 405 | 405 | 134,000 |
2011/04/01 | 416 | 419 | 413 | 413 | 124,000 |
2011/03/31 | 409 | 416 | 408 | 415 | 165,000 |
2011/03/30 | 405 | 414 | 400 | 414 | 102,000 |
2011/03/29 | 397 | 403 | 393 | 403 | 119,000 |
2011/03/28 | 392 | 400 | 390 | 400 | 121,000 |
2011/03/25 | 393 | 393 | 385 | 390 | 142,000 |
2011/03/24 | 385 | 388 | 380 | 380 | 65,000 |
2011/03/23 | 396 | 396 | 384 | 386 | 114,000 |
2011/03/22 | 383 | 396 | 375 | 388 | 147,000 |
2011/03/18 | 374 | 375 | 365 | 375 | 228,000 |
2011/03/17 | 330 | 356 | 321 | 350 | 185,000 |
2011/03/16 | 331 | 344 | 328 | 343 | 174,000 |
2011/03/15 | 353 | 378 | 320 | 331 | 174,000 |
2011/03/14 | 385 | 385 | 357 | 361 | 117,000 |
2011/03/11 | 400 | 402 | 394 | 395 | 306,000 |
2011/03/10 | 411 | 412 | 403 | 403 | 62,000 |
2011/03/09 | 412 | 420 | 412 | 412 | 65,000 |
2011/03/08 | 414 | 417 | 409 | 409 | 61,000 |
2011/03/07 | 422 | 422 | 410 | 412 | 94,000 |
2011/03/04 | 426 | 426 | 420 | 421 | 69,000 |
2011/03/03 | 415 | 421 | 414 | 418 | 55,000 |
2011/03/02 | 428 | 428 | 412 | 414 | 186,000 |
2011/03/01 | 421 | 431 | 421 | 430 | 110,000 |
2011/02/28 | 410 | 421 | 409 | 417 | 84,000 |
2011/02/25 | 401 | 411 | 400 | 411 | 125,000 |
2011/02/24 | 411 | 418 | 404 | 407 | 155,000 |
2011/02/23 | 419 | 424 | 414 | 414 | 102,000 |
2011/02/22 | 432 | 432 | 421 | 422 | 115,000 |
2011/02/21 | 429 | 435 | 428 | 434 | 118,000 |
2011/02/18 | 428 | 433 | 427 | 428 | 142,000 |
2011/02/17 | 419 | 427 | 418 | 426 | 211,000 |
2011/02/16 | 407 | 419 | 407 | 416 | 158,000 |
2011/02/15 | 409 | 409 | 408 | 408 | 30,000 |
2011/02/14 | 406 | 412 | 406 | 410 | 85,000 |
2011/02/10 | 402 | 409 | 402 | 406 | 83,000 |
2011/02/09 | 403 | 413 | 403 | 407 | 61,000 |
2011/02/08 | 397 | 403 | 397 | 400 | 76,000 |
2011/02/07 | 397 | 399 | 394 | 397 | 54,000 |
2011/02/04 | 391 | 400 | 391 | 398 | 106,000 |
2011/02/03 | 390 | 392 | 388 | 391 | 100,000 |
2011/02/02 | 388 | 400 | 383 | 395 | 203,000 |
2011/02/01 | 386 | 391 | 383 | 386 | 173,000 |
2011/01/31 | 387 | 387 | 383 | 384 | 78,000 |
2011/01/28 | 400 | 400 | 389 | 391 | 97,000 |
2011/01/27 | 399 | 404 | 397 | 399 | 98,000 |
2011/01/26 | 401 | 404 | 399 | 399 | 46,000 |
2011/01/25 | 393 | 404 | 393 | 404 | 101,000 |
2011/01/24 | 397 | 397 | 391 | 393 | 91,000 |
2011/01/21 | 399 | 404 | 395 | 395 | 97,000 |
2011/01/20 | 403 | 405 | 399 | 399 | 76,000 |
2011/01/19 | 409 | 409 | 403 | 407 | 122,000 |
2011/01/18 | 401 | 411 | 401 | 409 | 215,000 |
2011/01/17 | 394 | 398 | 394 | 398 | 92,000 |
2011/01/14 | 390 | 398 | 390 | 392 | 130,000 |
2011/01/13 | 391 | 394 | 390 | 391 | 87,000 |
2011/01/12 | 388 | 389 | 386 | 387 | 70,000 |
2011/01/11 | 388 | 388 | 382 | 386 | 99,000 |
2011/01/07 | 392 | 395 | 387 | 388 | 117,000 |
2011/01/06 | 386 | 393 | 386 | 391 | 92,000 |
2011/01/05 | 387 | 388 | 384 | 387 | 195,000 |
2011/01/04 | 382 | 386 | 382 | 385 | 117,000 |