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 |
---|---|---|---|---|---|
2012/12/28 | 380 | 386 | 377 | 385 | 97,000 |
2012/12/27 | 383 | 384 | 380 | 380 | 105,000 |
2012/12/26 | 387 | 390 | 382 | 383 | 98,000 |
2012/12/25 | 389 | 395 | 385 | 386 | 98,000 |
2012/12/21 | 387 | 393 | 379 | 385 | 107,000 |
2012/12/20 | 381 | 390 | 381 | 386 | 168,000 |
2012/12/19 | 385 | 388 | 379 | 388 | 237,000 |
2012/12/18 | 376 | 385 | 376 | 383 | 152,000 |
2012/12/17 | 371 | 376 | 370 | 375 | 123,000 |
2012/12/14 | 371 | 377 | 370 | 370 | 224,000 |
2012/12/13 | 379 | 380 | 373 | 373 | 102,000 |
2012/12/12 | 377 | 379 | 376 | 377 | 73,000 |
2012/12/11 | 379 | 379 | 371 | 375 | 190,000 |
2012/12/10 | 378 | 378 | 376 | 378 | 96,000 |
2012/12/07 | 372 | 377 | 372 | 376 | 61,000 |
2012/12/06 | 370 | 375 | 369 | 373 | 82,000 |
2012/12/05 | 361 | 370 | 361 | 370 | 66,000 |
2012/12/04 | 370 | 370 | 363 | 363 | 114,000 |
2012/12/03 | 370 | 372 | 367 | 372 | 95,000 |
2012/11/30 | 375 | 376 | 367 | 368 | 126,000 |
2012/11/29 | 373 | 381 | 368 | 373 | 92,000 |
2012/11/28 | 371 | 371 | 369 | 370 | 25,000 |
2012/11/27 | 367 | 372 | 367 | 372 | 111,000 |
2012/11/26 | 368 | 375 | 365 | 366 | 89,000 |
2012/11/22 | 361 | 365 | 360 | 365 | 113,000 |
2012/11/21 | 360 | 361 | 356 | 360 | 72,000 |
2012/11/20 | 364 | 364 | 347 | 359 | 177,000 |
2012/11/19 | 356 | 363 | 354 | 363 | 98,000 |
2012/11/16 | 343 | 357 | 343 | 356 | 106,000 |
2012/11/15 | 339 | 342 | 336 | 341 | 63,000 |
2012/11/14 | 333 | 336 | 333 | 335 | 39,000 |
2012/11/13 | 333 | 333 | 330 | 333 | 61,000 |
2012/11/12 | 338 | 339 | 333 | 333 | 51,000 |
2012/11/09 | 339 | 347 | 338 | 339 | 54,000 |
2012/11/08 | 344 | 346 | 342 | 342 | 54,000 |
2012/11/07 | 358 | 358 | 347 | 347 | 32,000 |
2012/11/06 | 353 | 357 | 351 | 356 | 20,000 |
2012/11/05 | 357 | 359 | 353 | 353 | 39,000 |
2012/11/02 | 360 | 364 | 359 | 362 | 128,000 |
2012/11/01 | 357 | 359 | 353 | 358 | 96,000 |
2012/10/31 | 346 | 356 | 346 | 352 | 77,000 |
2012/10/30 | 352 | 355 | 344 | 344 | 71,000 |
2012/10/29 | 354 | 356 | 349 | 354 | 37,000 |
2012/10/26 | 351 | 355 | 344 | 355 | 37,000 |
2012/10/25 | 348 | 353 | 346 | 352 | 36,000 |
2012/10/24 | 348 | 350 | 346 | 349 | 49,000 |
2012/10/23 | 358 | 358 | 345 | 353 | 80,000 |
2012/10/22 | 352 | 359 | 350 | 358 | 54,000 |
2012/10/19 | 354 | 359 | 352 | 354 | 126,000 |
2012/10/18 | 350 | 357 | 350 | 352 | 126,000 |
2012/10/17 | 345 | 349 | 341 | 349 | 78,000 |
2012/10/16 | 340 | 344 | 335 | 340 | 62,000 |
2012/10/15 | 330 | 340 | 330 | 340 | 42,000 |
2012/10/12 | 330 | 337 | 330 | 332 | 55,000 |
2012/10/11 | 328 | 336 | 328 | 330 | 85,000 |
2012/10/10 | 340 | 341 | 330 | 332 | 91,000 |
2012/10/09 | 356 | 356 | 343 | 343 | 55,000 |
2012/10/05 | 350 | 356 | 350 | 356 | 47,000 |
2012/10/04 | 348 | 352 | 348 | 352 | 48,000 |
2012/10/03 | 349 | 350 | 347 | 348 | 66,000 |
2012/10/02 | 358 | 360 | 350 | 351 | 169,000 |
2012/10/01 | 363 | 364 | 356 | 361 | 142,000 |
2012/09/28 | 366 | 368 | 358 | 364 | 99,000 |
2012/09/27 | 361 | 368 | 361 | 366 | 51,000 |
2012/09/26 | 362 | 364 | 359 | 363 | 61,000 |
2012/09/25 | 355 | 373 | 353 | 373 | 138,000 |
2012/09/24 | 356 | 358 | 355 | 357 | 54,000 |
2012/09/21 | 347 | 355 | 347 | 355 | 72,000 |
2012/09/20 | 357 | 357 | 347 | 347 | 62,000 |
2012/09/19 | 352 | 360 | 352 | 357 | 175,000 |
2012/09/18 | 347 | 350 | 343 | 349 | 139,000 |
2012/09/14 | 341 | 349 | 339 | 347 | 181,000 |
2012/09/13 | 336 | 341 | 336 | 338 | 57,000 |
2012/09/12 | 328 | 343 | 328 | 335 | 60,000 |
2012/09/11 | 327 | 327 | 322 | 326 | 66,000 |
2012/09/10 | 327 | 329 | 327 | 329 | 47,000 |
2012/09/07 | 330 | 330 | 324 | 327 | 91,000 |
2012/09/06 | 325 | 325 | 322 | 325 | 34,000 |
2012/09/05 | 328 | 329 | 322 | 325 | 80,000 |
2012/09/04 | 340 | 340 | 326 | 326 | 141,000 |
2012/09/03 | 337 | 342 | 335 | 338 | 115,000 |
2012/08/31 | 340 | 342 | 334 | 334 | 66,000 |
2012/08/30 | 338 | 344 | 338 | 341 | 44,000 |
2012/08/29 | 338 | 341 | 338 | 339 | 26,000 |
2012/08/28 | 349 | 349 | 334 | 337 | 45,000 |
2012/08/27 | 348 | 354 | 347 | 347 | 42,000 |
2012/08/24 | 345 | 349 | 345 | 348 | 35,000 |
2012/08/23 | 343 | 350 | 342 | 348 | 44,000 |
2012/08/22 | 355 | 356 | 345 | 348 | 44,000 |
2012/08/21 | 347 | 354 | 346 | 354 | 63,000 |
2012/08/20 | 355 | 355 | 346 | 350 | 77,000 |
2012/08/17 | 355 | 359 | 351 | 353 | 204,000 |
2012/08/16 | 347 | 356 | 344 | 355 | 143,000 |
2012/08/15 | 335 | 345 | 335 | 342 | 140,000 |
2012/08/14 | 327 | 334 | 327 | 334 | 60,000 |
2012/08/13 | 325 | 326 | 322 | 325 | 37,000 |
2012/08/10 | 326 | 332 | 322 | 327 | 59,000 |
2012/08/09 | 322 | 326 | 321 | 326 | 53,000 |
2012/08/08 | 321 | 325 | 320 | 321 | 53,000 |
2012/08/07 | 311 | 316 | 311 | 315 | 16,000 |
2012/08/06 | 313 | 316 | 313 | 315 | 35,000 |
2012/08/03 | 316 | 317 | 310 | 310 | 95,000 |
2012/08/02 | 330 | 333 | 320 | 320 | 150,000 |
2012/08/01 | 320 | 328 | 320 | 328 | 94,000 |
2012/07/31 | 317 | 320 | 316 | 320 | 66,000 |
2012/07/30 | 317 | 317 | 314 | 317 | 37,000 |
2012/07/27 | 316 | 316 | 304 | 312 | 85,000 |
2012/07/26 | 305 | 312 | 305 | 312 | 69,000 |
2012/07/25 | 311 | 312 | 302 | 304 | 90,000 |
2012/07/24 | 315 | 317 | 312 | 313 | 90,000 |
2012/07/23 | 314 | 319 | 311 | 311 | 85,000 |
2012/07/20 | 326 | 333 | 314 | 315 | 77,000 |
2012/07/19 | 330 | 331 | 326 | 328 | 69,000 |
2012/07/18 | 348 | 348 | 326 | 328 | 363,000 |
2012/07/17 | 343 | 349 | 343 | 347 | 95,000 |
2012/07/13 | 336 | 348 | 336 | 341 | 54,000 |
2012/07/12 | 337 | 338 | 333 | 336 | 41,000 |
2012/07/11 | 334 | 336 | 334 | 335 | 19,000 |
2012/07/10 | 341 | 348 | 336 | 336 | 68,000 |
2012/07/09 | 344 | 346 | 342 | 343 | 32,000 |
2012/07/06 | 350 | 353 | 348 | 348 | 70,000 |
2012/07/05 | 348 | 357 | 348 | 352 | 32,000 |
2012/07/04 | 348 | 355 | 347 | 352 | 127,000 |
2012/07/03 | 343 | 348 | 341 | 347 | 158,000 |
2012/07/02 | 345 | 345 | 340 | 343 | 113,000 |
2012/06/29 | 338 | 348 | 333 | 339 | 182,000 |
2012/06/28 | 337 | 343 | 336 | 341 | 97,000 |
2012/06/27 | 329 | 340 | 328 | 335 | 73,000 |
2012/06/26 | 326 | 332 | 326 | 327 | 60,000 |
2012/06/25 | 332 | 335 | 329 | 329 | 36,000 |
2012/06/22 | 332 | 335 | 331 | 332 | 46,000 |
2012/06/21 | 331 | 337 | 331 | 335 | 48,000 |
2012/06/20 | 330 | 334 | 330 | 331 | 73,000 |
2012/06/19 | 331 | 334 | 324 | 328 | 389,000 |
2012/06/18 | 328 | 333 | 326 | 330 | 240,000 |
2012/06/15 | 317 | 324 | 317 | 323 | 128,000 |
2012/06/14 | 315 | 318 | 315 | 315 | 58,000 |
2012/06/13 | 317 | 319 | 311 | 316 | 129,000 |
2012/06/12 | 317 | 317 | 312 | 317 | 67,000 |
2012/06/11 | 320 | 326 | 319 | 320 | 51,000 |
2012/06/08 | 323 | 323 | 317 | 320 | 168,000 |
2012/06/07 | 321 | 329 | 318 | 326 | 95,000 |
2012/06/06 | 321 | 322 | 316 | 319 | 72,000 |
2012/06/05 | 317 | 324 | 317 | 321 | 87,000 |
2012/06/04 | 316 | 321 | 316 | 320 | 151,000 |
2012/06/01 | 313 | 319 | 313 | 319 | 95,000 |
2012/05/31 | 311 | 315 | 310 | 314 | 71,000 |
2012/05/30 | 314 | 318 | 313 | 314 | 87,000 |
2012/05/29 | 313 | 320 | 313 | 315 | 24,000 |
2012/05/28 | 319 | 319 | 311 | 314 | 66,000 |
2012/05/25 | 319 | 322 | 319 | 320 | 31,000 |
2012/05/24 | 318 | 320 | 315 | 319 | 67,000 |
2012/05/23 | 330 | 330 | 318 | 319 | 97,000 |
2012/05/22 | 340 | 344 | 329 | 334 | 73,000 |
2012/05/21 | 333 | 339 | 330 | 339 | 46,000 |
2012/05/18 | 343 | 343 | 329 | 335 | 207,000 |
2012/05/17 | 341 | 345 | 332 | 344 | 144,000 |
2012/05/16 | 347 | 350 | 340 | 340 | 87,000 |
2012/05/15 | 345 | 349 | 343 | 346 | 68,000 |
2012/05/14 | 346 | 350 | 345 | 345 | 70,000 |
2012/05/11 | 352 | 354 | 348 | 352 | 92,000 |
2012/05/10 | 354 | 356 | 352 | 353 | 39,000 |
2012/05/09 | 363 | 363 | 356 | 358 | 80,000 |
2012/05/08 | 370 | 371 | 365 | 367 | 79,000 |
2012/05/07 | 366 | 370 | 366 | 368 | 58,000 |
2012/05/02 | 371 | 375 | 368 | 375 | 128,000 |
2012/05/01 | 370 | 371 | 366 | 369 | 79,000 |
2012/04/27 | 369 | 373 | 368 | 368 | 73,000 |
2012/04/26 | 371 | 372 | 367 | 369 | 59,000 |
2012/04/25 | 371 | 374 | 367 | 367 | 41,000 |
2012/04/24 | 370 | 370 | 366 | 368 | 93,000 |
2012/04/23 | 372 | 376 | 371 | 371 | 31,000 |
2012/04/20 | 374 | 377 | 372 | 373 | 35,000 |
2012/04/19 | 381 | 381 | 373 | 373 | 107,000 |
2012/04/18 | 373 | 386 | 373 | 382 | 149,000 |
2012/04/17 | 369 | 375 | 369 | 373 | 59,000 |
2012/04/16 | 366 | 371 | 366 | 369 | 57,000 |
2012/04/13 | 368 | 370 | 368 | 368 | 40,000 |
2012/04/12 | 368 | 370 | 366 | 366 | 56,000 |
2012/04/11 | 367 | 370 | 367 | 368 | 74,000 |
2012/04/10 | 369 | 373 | 369 | 371 | 69,000 |
2012/04/09 | 372 | 375 | 367 | 370 | 58,000 |
2012/04/06 | 374 | 376 | 372 | 376 | 79,000 |
2012/04/05 | 377 | 377 | 374 | 374 | 67,000 |
2012/04/04 | 386 | 387 | 372 | 377 | 107,000 |
2012/04/03 | 391 | 391 | 384 | 387 | 157,000 |
2012/04/02 | 397 | 397 | 390 | 393 | 153,000 |
2012/03/30 | 398 | 398 | 393 | 393 | 99,000 |
2012/03/29 | 396 | 397 | 393 | 395 | 81,000 |
2012/03/28 | 396 | 398 | 389 | 395 | 72,000 |
2012/03/27 | 387 | 399 | 387 | 399 | 136,000 |
2012/03/26 | 385 | 386 | 383 | 383 | 83,000 |
2012/03/23 | 382 | 386 | 382 | 384 | 57,000 |
2012/03/22 | 383 | 390 | 383 | 385 | 104,000 |
2012/03/21 | 388 | 391 | 385 | 385 | 205,000 |
2012/03/19 | 397 | 399 | 394 | 395 | 123,000 |
2012/03/16 | 400 | 404 | 400 | 401 | 146,000 |
2012/03/15 | 404 | 407 | 400 | 403 | 138,000 |
2012/03/14 | 409 | 413 | 404 | 404 | 77,000 |
2012/03/13 | 403 | 415 | 402 | 402 | 73,000 |
2012/03/12 | 406 | 409 | 402 | 403 | 97,000 |
2012/03/09 | 405 | 411 | 403 | 409 | 263,000 |
2012/03/08 | 394 | 402 | 394 | 399 | 43,000 |
2012/03/07 | 394 | 394 | 392 | 394 | 57,000 |
2012/03/06 | 402 | 402 | 394 | 394 | 117,000 |
2012/03/05 | 401 | 407 | 401 | 402 | 55,000 |
2012/03/02 | 402 | 405 | 401 | 405 | 153,000 |
2012/03/01 | 400 | 406 | 393 | 398 | 164,000 |
2012/02/29 | 403 | 408 | 396 | 396 | 130,000 |
2012/02/28 | 391 | 402 | 391 | 400 | 106,000 |
2012/02/27 | 396 | 398 | 391 | 391 | 75,000 |
2012/02/24 | 398 | 404 | 396 | 399 | 72,000 |
2012/02/23 | 388 | 400 | 385 | 398 | 182,000 |
2012/02/22 | 386 | 391 | 385 | 388 | 139,000 |
2012/02/21 | 383 | 387 | 383 | 385 | 50,000 |
2012/02/20 | 392 | 392 | 386 | 386 | 135,000 |
2012/02/17 | 391 | 392 | 388 | 391 | 129,000 |
2012/02/16 | 390 | 391 | 386 | 388 | 57,000 |
2012/02/15 | 385 | 393 | 385 | 391 | 117,000 |
2012/02/14 | 382 | 384 | 377 | 384 | 73,000 |
2012/02/13 | 387 | 387 | 364 | 382 | 211,000 |
2012/02/10 | 394 | 394 | 385 | 387 | 45,000 |
2012/02/09 | 391 | 395 | 387 | 395 | 46,000 |
2012/02/08 | 380 | 394 | 380 | 394 | 61,000 |
2012/02/07 | 384 | 385 | 378 | 380 | 31,000 |
2012/02/06 | 384 | 385 | 381 | 381 | 38,000 |
2012/02/03 | 387 | 387 | 383 | 383 | 19,000 |
2012/02/02 | 391 | 394 | 384 | 387 | 144,000 |
2012/02/01 | 390 | 394 | 389 | 390 | 120,000 |
2012/01/31 | 382 | 388 | 381 | 388 | 90,000 |
2012/01/30 | 387 | 389 | 384 | 385 | 34,000 |
2012/01/27 | 391 | 391 | 384 | 385 | 27,000 |
2012/01/26 | 391 | 392 | 389 | 391 | 35,000 |
2012/01/25 | 385 | 389 | 385 | 389 | 33,000 |
2012/01/24 | 393 | 393 | 383 | 385 | 76,000 |
2012/01/23 | 391 | 393 | 389 | 392 | 47,000 |
2012/01/20 | 389 | 391 | 389 | 391 | 75,000 |
2012/01/19 | 385 | 385 | 378 | 381 | 76,000 |
2012/01/18 | 379 | 383 | 374 | 377 | 200,000 |
2012/01/17 | 376 | 380 | 372 | 379 | 118,000 |
2012/01/16 | 372 | 375 | 372 | 373 | 68,000 |
2012/01/13 | 375 | 377 | 375 | 377 | 27,000 |
2012/01/12 | 383 | 383 | 372 | 372 | 39,000 |
2012/01/11 | 385 | 387 | 385 | 386 | 36,000 |
2012/01/10 | 380 | 386 | 380 | 382 | 80,000 |
2012/01/06 | 386 | 386 | 373 | 375 | 45,000 |
2012/01/05 | 394 | 394 | 386 | 386 | 149,000 |
2012/01/04 | 383 | 396 | 383 | 393 | 130,000 |