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 |
---|---|---|---|---|---|
2013/12/30 | 431 | 434 | 428 | 433 | 99,000 |
2013/12/27 | 422 | 425 | 418 | 425 | 125,000 |
2013/12/26 | 416 | 420 | 416 | 418 | 110,000 |
2013/12/25 | 417 | 417 | 411 | 414 | 103,000 |
2013/12/24 | 418 | 421 | 412 | 416 | 130,000 |
2013/12/20 | 420 | 420 | 412 | 416 | 116,000 |
2013/12/19 | 426 | 429 | 416 | 420 | 249,000 |
2013/12/18 | 421 | 429 | 420 | 428 | 264,000 |
2013/12/17 | 417 | 422 | 412 | 421 | 200,000 |
2013/12/16 | 418 | 418 | 407 | 410 | 100,000 |
2013/12/13 | 410 | 418 | 408 | 415 | 412,000 |
2013/12/12 | 423 | 424 | 413 | 414 | 125,000 |
2013/12/11 | 434 | 434 | 423 | 429 | 118,000 |
2013/12/10 | 436 | 439 | 431 | 437 | 243,000 |
2013/12/09 | 427 | 437 | 427 | 435 | 67,000 |
2013/12/06 | 422 | 426 | 418 | 425 | 77,000 |
2013/12/05 | 433 | 435 | 420 | 420 | 107,000 |
2013/12/04 | 436 | 441 | 430 | 433 | 119,000 |
2013/12/03 | 442 | 445 | 441 | 443 | 170,000 |
2013/12/02 | 435 | 441 | 435 | 441 | 97,000 |
2013/11/29 | 440 | 443 | 434 | 435 | 98,000 |
2013/11/28 | 444 | 444 | 437 | 440 | 52,000 |
2013/11/27 | 444 | 446 | 441 | 442 | 44,000 |
2013/11/26 | 441 | 450 | 441 | 448 | 90,000 |
2013/11/25 | 443 | 447 | 440 | 447 | 62,000 |
2013/11/22 | 446 | 449 | 442 | 443 | 129,000 |
2013/11/21 | 448 | 455 | 445 | 448 | 151,000 |
2013/11/20 | 427 | 450 | 424 | 447 | 368,000 |
2013/11/19 | 432 | 437 | 432 | 432 | 128,000 |
2013/11/18 | 439 | 444 | 426 | 432 | 217,000 |
2013/11/15 | 429 | 445 | 427 | 439 | 288,000 |
2013/11/14 | 412 | 422 | 410 | 422 | 140,000 |
2013/11/13 | 411 | 420 | 407 | 408 | 77,000 |
2013/11/12 | 400 | 413 | 400 | 411 | 101,000 |
2013/11/11 | 397 | 399 | 393 | 396 | 60,000 |
2013/11/08 | 395 | 399 | 394 | 395 | 60,000 |
2013/11/07 | 407 | 408 | 402 | 402 | 32,000 |
2013/11/06 | 396 | 408 | 396 | 408 | 62,000 |
2013/11/05 | 408 | 408 | 399 | 400 | 134,000 |
2013/11/01 | 411 | 412 | 404 | 406 | 113,000 |
2013/10/31 | 409 | 412 | 405 | 408 | 94,000 |
2013/10/30 | 409 | 410 | 407 | 409 | 64,000 |
2013/10/29 | 409 | 409 | 404 | 404 | 50,000 |
2013/10/28 | 410 | 412 | 404 | 410 | 95,000 |
2013/10/25 | 419 | 419 | 406 | 406 | 71,000 |
2013/10/24 | 420 | 420 | 413 | 416 | 67,000 |
2013/10/23 | 427 | 430 | 415 | 416 | 81,000 |
2013/10/22 | 427 | 428 | 424 | 427 | 87,000 |
2013/10/21 | 424 | 428 | 422 | 427 | 75,000 |
2013/10/18 | 428 | 431 | 424 | 425 | 165,000 |
2013/10/17 | 425 | 430 | 425 | 428 | 137,000 |
2013/10/16 | 421 | 423 | 416 | 422 | 51,000 |
2013/10/15 | 425 | 425 | 417 | 419 | 45,000 |
2013/10/11 | 409 | 418 | 408 | 418 | 152,000 |
2013/10/10 | 401 | 410 | 397 | 401 | 110,000 |
2013/10/09 | 397 | 400 | 396 | 400 | 123,000 |
2013/10/08 | 402 | 404 | 395 | 399 | 81,000 |
2013/10/07 | 412 | 416 | 402 | 402 | 51,000 |
2013/10/04 | 417 | 420 | 414 | 414 | 58,000 |
2013/10/03 | 426 | 428 | 415 | 419 | 124,000 |
2013/10/02 | 443 | 443 | 428 | 428 | 142,000 |
2013/10/01 | 436 | 444 | 435 | 443 | 129,000 |
2013/09/30 | 426 | 439 | 426 | 435 | 124,000 |
2013/09/27 | 444 | 444 | 436 | 438 | 99,000 |
2013/09/26 | 437 | 440 | 426 | 439 | 53,000 |
2013/09/25 | 440 | 442 | 433 | 440 | 90,000 |
2013/09/24 | 431 | 434 | 425 | 432 | 67,000 |
2013/09/20 | 437 | 443 | 431 | 438 | 95,000 |
2013/09/19 | 425 | 438 | 421 | 437 | 105,000 |
2013/09/18 | 426 | 427 | 417 | 425 | 139,000 |
2013/09/17 | 427 | 427 | 423 | 426 | 78,000 |
2013/09/13 | 417 | 423 | 417 | 420 | 191,000 |
2013/09/12 | 425 | 425 | 406 | 419 | 137,000 |
2013/09/11 | 430 | 430 | 422 | 425 | 29,000 |
2013/09/10 | 422 | 430 | 421 | 426 | 55,000 |
2013/09/09 | 417 | 420 | 412 | 419 | 43,000 |
2013/09/06 | 413 | 413 | 403 | 404 | 37,000 |
2013/09/05 | 422 | 422 | 407 | 414 | 27,000 |
2013/09/04 | 419 | 427 | 415 | 422 | 45,000 |
2013/09/03 | 415 | 427 | 413 | 427 | 177,000 |
2013/09/02 | 396 | 410 | 396 | 408 | 107,000 |
2013/08/30 | 418 | 425 | 392 | 394 | 178,000 |
2013/08/29 | 408 | 412 | 408 | 412 | 23,000 |
2013/08/28 | 413 | 419 | 403 | 411 | 84,000 |
2013/08/27 | 420 | 421 | 415 | 418 | 37,000 |
2013/08/26 | 425 | 430 | 420 | 420 | 25,000 |
2013/08/23 | 425 | 428 | 420 | 427 | 39,000 |
2013/08/22 | 414 | 421 | 414 | 417 | 48,000 |
2013/08/21 | 413 | 415 | 413 | 413 | 77,000 |
2013/08/20 | 428 | 428 | 414 | 414 | 112,000 |
2013/08/19 | 423 | 430 | 423 | 429 | 48,000 |
2013/08/16 | 429 | 430 | 421 | 423 | 145,000 |
2013/08/15 | 427 | 431 | 424 | 429 | 71,000 |
2013/08/14 | 423 | 430 | 420 | 430 | 54,000 |
2013/08/13 | 419 | 427 | 418 | 423 | 39,000 |
2013/08/12 | 414 | 418 | 413 | 416 | 55,000 |
2013/08/09 | 417 | 422 | 417 | 419 | 78,000 |
2013/08/08 | 422 | 430 | 412 | 414 | 147,000 |
2013/08/07 | 431 | 438 | 420 | 421 | 120,000 |
2013/08/06 | 435 | 441 | 427 | 439 | 102,000 |
2013/08/05 | 447 | 448 | 438 | 439 | 115,000 |
2013/08/02 | 456 | 457 | 447 | 457 | 303,000 |
2013/08/01 | 425 | 448 | 424 | 448 | 232,000 |
2013/07/31 | 407 | 426 | 407 | 420 | 236,000 |
2013/07/30 | 401 | 417 | 401 | 412 | 89,000 |
2013/07/29 | 403 | 409 | 402 | 402 | 106,000 |
2013/07/26 | 433 | 433 | 412 | 412 | 148,000 |
2013/07/25 | 443 | 443 | 438 | 438 | 52,000 |
2013/07/24 | 450 | 450 | 442 | 443 | 67,000 |
2013/07/23 | 448 | 454 | 436 | 453 | 156,000 |
2013/07/22 | 448 | 450 | 442 | 450 | 52,000 |
2013/07/19 | 449 | 449 | 436 | 442 | 136,000 |
2013/07/18 | 440 | 449 | 440 | 449 | 256,000 |
2013/07/17 | 430 | 440 | 424 | 440 | 148,000 |
2013/07/16 | 433 | 438 | 427 | 429 | 95,000 |
2013/07/12 | 429 | 432 | 422 | 431 | 60,000 |
2013/07/11 | 432 | 432 | 424 | 429 | 71,000 |
2013/07/10 | 437 | 438 | 429 | 434 | 49,000 |
2013/07/09 | 431 | 434 | 429 | 434 | 75,000 |
2013/07/08 | 437 | 444 | 424 | 425 | 79,000 |
2013/07/05 | 430 | 440 | 428 | 431 | 66,000 |
2013/07/04 | 422 | 429 | 420 | 427 | 60,000 |
2013/07/03 | 425 | 429 | 418 | 428 | 107,000 |
2013/07/02 | 431 | 431 | 415 | 430 | 205,000 |
2013/07/01 | 416 | 425 | 406 | 424 | 127,000 |
2013/06/28 | 389 | 416 | 389 | 416 | 240,000 |
2013/06/27 | 376 | 385 | 375 | 385 | 68,000 |
2013/06/26 | 385 | 385 | 371 | 371 | 49,000 |
2013/06/25 | 376 | 383 | 374 | 381 | 81,000 |
2013/06/24 | 388 | 390 | 376 | 377 | 128,000 |
2013/06/21 | 362 | 383 | 361 | 380 | 145,000 |
2013/06/20 | 376 | 379 | 372 | 373 | 64,000 |
2013/06/19 | 378 | 385 | 375 | 381 | 128,000 |
2013/06/18 | 382 | 382 | 373 | 377 | 438,000 |
2013/06/17 | 359 | 379 | 357 | 379 | 202,000 |
2013/06/14 | 365 | 377 | 357 | 358 | 411,000 |
2013/06/13 | 357 | 360 | 354 | 358 | 136,000 |
2013/06/12 | 360 | 368 | 355 | 365 | 84,000 |
2013/06/11 | 375 | 378 | 368 | 368 | 101,000 |
2013/06/10 | 375 | 383 | 370 | 377 | 141,000 |
2013/06/07 | 375 | 377 | 353 | 368 | 278,000 |
2013/06/06 | 389 | 394 | 377 | 379 | 144,000 |
2013/06/05 | 394 | 411 | 386 | 389 | 234,000 |
2013/06/04 | 385 | 409 | 373 | 404 | 320,000 |
2013/06/03 | 393 | 395 | 382 | 385 | 198,000 |
2013/05/31 | 401 | 401 | 390 | 391 | 189,000 |
2013/05/30 | 407 | 411 | 386 | 387 | 254,000 |
2013/05/29 | 412 | 420 | 406 | 407 | 117,000 |
2013/05/28 | 404 | 410 | 398 | 405 | 188,000 |
2013/05/27 | 417 | 424 | 404 | 404 | 192,000 |
2013/05/24 | 427 | 438 | 419 | 425 | 331,000 |
2013/05/23 | 475 | 481 | 404 | 419 | 359,000 |
2013/05/22 | 478 | 485 | 477 | 481 | 120,000 |
2013/05/21 | 483 | 484 | 476 | 477 | 122,000 |
2013/05/20 | 493 | 494 | 485 | 485 | 118,000 |
2013/05/17 | 491 | 496 | 485 | 491 | 214,000 |
2013/05/16 | 495 | 495 | 486 | 491 | 148,000 |
2013/05/15 | 490 | 497 | 486 | 494 | 138,000 |
2013/05/14 | 496 | 497 | 485 | 485 | 105,000 |
2013/05/13 | 490 | 498 | 485 | 492 | 103,000 |
2013/05/10 | 490 | 494 | 488 | 490 | 117,000 |
2013/05/09 | 496 | 497 | 481 | 482 | 169,000 |
2013/05/08 | 495 | 499 | 492 | 492 | 116,000 |
2013/05/07 | 488 | 503 | 488 | 498 | 199,000 |
2013/05/02 | 483 | 488 | 480 | 483 | 156,000 |
2013/05/01 | 485 | 489 | 478 | 486 | 152,000 |
2013/04/30 | 482 | 493 | 482 | 483 | 122,000 |
2013/04/26 | 491 | 493 | 481 | 482 | 184,000 |
2013/04/25 | 473 | 490 | 473 | 486 | 116,000 |
2013/04/24 | 472 | 475 | 467 | 471 | 96,000 |
2013/04/23 | 470 | 474 | 462 | 472 | 112,000 |
2013/04/22 | 467 | 478 | 466 | 469 | 118,000 |
2013/04/19 | 469 | 469 | 460 | 461 | 148,000 |
2013/04/18 | 487 | 487 | 468 | 469 | 311,000 |
2013/04/17 | 478 | 491 | 477 | 490 | 138,000 |
2013/04/16 | 476 | 478 | 467 | 473 | 192,000 |
2013/04/15 | 487 | 490 | 476 | 481 | 103,000 |
2013/04/12 | 489 | 493 | 488 | 490 | 73,000 |
2013/04/11 | 488 | 499 | 485 | 494 | 139,000 |
2013/04/10 | 480 | 491 | 480 | 485 | 98,000 |
2013/04/09 | 492 | 492 | 479 | 483 | 145,000 |
2013/04/08 | 482 | 499 | 472 | 492 | 278,000 |
2013/04/05 | 465 | 490 | 465 | 483 | 379,000 |
2013/04/04 | 421 | 454 | 418 | 454 | 218,000 |
2013/04/03 | 416 | 427 | 414 | 426 | 144,000 |
2013/04/02 | 423 | 428 | 408 | 421 | 233,000 |
2013/04/01 | 449 | 450 | 424 | 428 | 179,000 |
2013/03/29 | 453 | 453 | 436 | 443 | 126,000 |
2013/03/28 | 442 | 453 | 435 | 452 | 130,000 |
2013/03/27 | 440 | 441 | 436 | 441 | 78,000 |
2013/03/26 | 435 | 442 | 434 | 441 | 123,000 |
2013/03/25 | 451 | 457 | 435 | 436 | 142,000 |
2013/03/22 | 461 | 465 | 443 | 443 | 138,000 |
2013/03/21 | 442 | 465 | 442 | 461 | 263,000 |
2013/03/19 | 444 | 447 | 444 | 444 | 101,000 |
2013/03/18 | 440 | 445 | 437 | 439 | 152,000 |
2013/03/15 | 435 | 445 | 432 | 445 | 219,000 |
2013/03/14 | 424 | 431 | 414 | 428 | 111,000 |
2013/03/13 | 430 | 433 | 422 | 425 | 101,000 |
2013/03/12 | 443 | 444 | 433 | 435 | 102,000 |
2013/03/11 | 425 | 446 | 425 | 442 | 167,000 |
2013/03/08 | 419 | 427 | 419 | 425 | 393,000 |
2013/03/07 | 428 | 430 | 423 | 423 | 81,000 |
2013/03/06 | 432 | 434 | 424 | 428 | 87,000 |
2013/03/05 | 425 | 444 | 420 | 420 | 139,000 |
2013/03/04 | 419 | 431 | 417 | 426 | 302,000 |
2013/03/01 | 412 | 420 | 412 | 418 | 150,000 |
2013/02/28 | 400 | 413 | 399 | 413 | 148,000 |
2013/02/27 | 406 | 406 | 396 | 396 | 74,000 |
2013/02/26 | 400 | 407 | 400 | 404 | 76,000 |
2013/02/25 | 400 | 412 | 400 | 408 | 166,000 |
2013/02/22 | 404 | 404 | 394 | 396 | 151,000 |
2013/02/21 | 408 | 413 | 404 | 406 | 142,000 |
2013/02/20 | 404 | 408 | 404 | 408 | 81,000 |
2013/02/19 | 405 | 406 | 403 | 404 | 124,000 |
2013/02/18 | 387 | 408 | 387 | 404 | 257,000 |
2013/02/15 | 391 | 391 | 378 | 383 | 150,000 |
2013/02/14 | 398 | 398 | 391 | 392 | 82,000 |
2013/02/13 | 402 | 406 | 396 | 398 | 114,000 |
2013/02/12 | 398 | 412 | 398 | 405 | 172,000 |
2013/02/08 | 405 | 405 | 394 | 395 | 171,000 |
2013/02/07 | 419 | 423 | 403 | 403 | 213,000 |
2013/02/06 | 415 | 426 | 414 | 421 | 159,000 |
2013/02/05 | 413 | 416 | 408 | 409 | 136,000 |
2013/02/04 | 423 | 428 | 418 | 418 | 178,000 |
2013/02/01 | 410 | 420 | 410 | 417 | 129,000 |
2013/01/31 | 410 | 412 | 406 | 409 | 100,000 |
2013/01/30 | 407 | 411 | 405 | 409 | 92,000 |
2013/01/29 | 395 | 409 | 395 | 407 | 80,000 |
2013/01/28 | 407 | 407 | 399 | 399 | 62,000 |
2013/01/25 | 394 | 403 | 394 | 403 | 117,000 |
2013/01/24 | 385 | 392 | 385 | 391 | 81,000 |
2013/01/23 | 387 | 392 | 386 | 388 | 64,000 |
2013/01/22 | 405 | 405 | 390 | 391 | 121,000 |
2013/01/21 | 404 | 406 | 402 | 405 | 63,000 |
2013/01/18 | 408 | 413 | 404 | 408 | 189,000 |
2013/01/17 | 410 | 413 | 401 | 408 | 134,000 |
2013/01/16 | 402 | 409 | 401 | 407 | 124,000 |
2013/01/15 | 405 | 405 | 401 | 403 | 75,000 |
2013/01/11 | 404 | 410 | 397 | 398 | 113,000 |
2013/01/10 | 388 | 405 | 388 | 401 | 90,000 |
2013/01/09 | 383 | 390 | 379 | 387 | 81,000 |
2013/01/08 | 386 | 392 | 383 | 383 | 101,000 |
2013/01/07 | 407 | 407 | 391 | 393 | 169,000 |
2013/01/04 | 400 | 403 | 395 | 400 | 216,000 |