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 |
---|---|---|---|---|---|
2015/12/30 | 472 | 475 | 469 | 472 | 77,000 |
2015/12/29 | 456 | 472 | 456 | 471 | 100,000 |
2015/12/28 | 458 | 460 | 454 | 460 | 64,000 |
2015/12/25 | 455 | 456 | 447 | 450 | 73,000 |
2015/12/24 | 458 | 463 | 455 | 456 | 60,000 |
2015/12/22 | 456 | 460 | 453 | 458 | 112,000 |
2015/12/21 | 460 | 461 | 450 | 456 | 158,000 |
2015/12/18 | 470 | 475 | 462 | 467 | 287,000 |
2015/12/17 | 464 | 473 | 464 | 470 | 200,000 |
2015/12/16 | 458 | 461 | 457 | 461 | 101,000 |
2015/12/15 | 454 | 457 | 453 | 455 | 90,000 |
2015/12/14 | 452 | 458 | 452 | 457 | 164,000 |
2015/12/11 | 450 | 463 | 450 | 459 | 272,000 |
2015/12/10 | 459 | 461 | 455 | 456 | 234,000 |
2015/12/09 | 457 | 461 | 456 | 459 | 113,000 |
2015/12/08 | 459 | 462 | 455 | 457 | 88,000 |
2015/12/07 | 465 | 467 | 461 | 461 | 72,000 |
2015/12/04 | 460 | 463 | 456 | 462 | 172,000 |
2015/12/03 | 464 | 466 | 461 | 466 | 110,000 |
2015/12/02 | 477 | 477 | 466 | 466 | 221,000 |
2015/12/01 | 478 | 481 | 475 | 480 | 138,000 |
2015/11/30 | 476 | 481 | 472 | 481 | 196,000 |
2015/11/27 | 477 | 477 | 472 | 474 | 138,000 |
2015/11/26 | 469 | 472 | 469 | 470 | 119,000 |
2015/11/25 | 470 | 470 | 463 | 466 | 113,000 |
2015/11/24 | 471 | 473 | 464 | 466 | 136,000 |
2015/11/20 | 473 | 475 | 472 | 475 | 59,000 |
2015/11/19 | 468 | 477 | 468 | 474 | 160,000 |
2015/11/18 | 476 | 477 | 468 | 468 | 144,000 |
2015/11/17 | 476 | 476 | 469 | 476 | 144,000 |
2015/11/16 | 460 | 469 | 460 | 468 | 80,000 |
2015/11/13 | 468 | 471 | 464 | 469 | 138,000 |
2015/11/12 | 482 | 482 | 469 | 470 | 187,000 |
2015/11/11 | 479 | 487 | 478 | 481 | 236,000 |
2015/11/10 | 480 | 487 | 480 | 485 | 107,000 |
2015/11/09 | 471 | 489 | 471 | 489 | 234,000 |
2015/11/06 | 465 | 473 | 465 | 471 | 87,000 |
2015/11/05 | 462 | 471 | 462 | 465 | 168,000 |
2015/11/04 | 471 | 471 | 461 | 464 | 217,000 |
2015/11/02 | 470 | 470 | 460 | 463 | 201,000 |
2015/10/30 | 476 | 479 | 471 | 472 | 201,000 |
2015/10/29 | 473 | 477 | 470 | 474 | 541,000 |
2015/10/28 | 471 | 475 | 468 | 471 | 123,000 |
2015/10/27 | 485 | 485 | 472 | 472 | 106,000 |
2015/10/26 | 490 | 490 | 483 | 487 | 77,000 |
2015/10/23 | 487 | 489 | 481 | 484 | 126,000 |
2015/10/22 | 477 | 484 | 476 | 479 | 99,000 |
2015/10/21 | 466 | 481 | 466 | 481 | 196,000 |
2015/10/20 | 476 | 478 | 468 | 470 | 117,000 |
2015/10/19 | 478 | 479 | 472 | 474 | 106,000 |
2015/10/16 | 483 | 489 | 476 | 478 | 223,000 |
2015/10/15 | 464 | 483 | 464 | 483 | 158,000 |
2015/10/14 | 480 | 480 | 465 | 467 | 231,000 |
2015/10/13 | 481 | 484 | 476 | 481 | 203,000 |
2015/10/09 | 479 | 487 | 470 | 487 | 228,000 |
2015/10/08 | 481 | 481 | 472 | 476 | 225,000 |
2015/10/07 | 474 | 482 | 472 | 481 | 231,000 |
2015/10/06 | 472 | 480 | 472 | 473 | 234,000 |
2015/10/05 | 473 | 474 | 466 | 470 | 173,000 |
2015/10/02 | 487 | 487 | 470 | 473 | 227,000 |
2015/10/01 | 480 | 487 | 473 | 484 | 172,000 |
2015/09/30 | 481 | 492 | 474 | 477 | 152,000 |
2015/09/29 | 474 | 481 | 469 | 476 | 167,000 |
2015/09/28 | 468 | 484 | 465 | 481 | 130,000 |
2015/09/25 | 467 | 482 | 465 | 475 | 186,000 |
2015/09/24 | 466 | 481 | 461 | 463 | 214,000 |
2015/09/18 | 490 | 491 | 472 | 479 | 348,000 |
2015/09/17 | 500 | 503 | 480 | 490 | 273,000 |
2015/09/16 | 493 | 500 | 490 | 497 | 184,000 |
2015/09/15 | 488 | 499 | 486 | 491 | 141,000 |
2015/09/14 | 486 | 494 | 482 | 488 | 133,000 |
2015/09/11 | 482 | 492 | 482 | 490 | 336,000 |
2015/09/10 | 480 | 488 | 479 | 484 | 173,000 |
2015/09/09 | 488 | 499 | 486 | 494 | 115,000 |
2015/09/08 | 468 | 481 | 468 | 474 | 131,000 |
2015/09/07 | 462 | 481 | 457 | 471 | 167,000 |
2015/09/04 | 477 | 478 | 464 | 467 | 243,000 |
2015/09/03 | 483 | 492 | 471 | 471 | 219,000 |
2015/09/02 | 478 | 496 | 474 | 483 | 216,000 |
2015/09/01 | 499 | 500 | 484 | 484 | 215,000 |
2015/08/31 | 497 | 501 | 486 | 501 | 175,000 |
2015/08/28 | 491 | 498 | 485 | 497 | 149,000 |
2015/08/27 | 480 | 490 | 470 | 479 | 231,000 |
2015/08/26 | 455 | 472 | 455 | 471 | 309,000 |
2015/08/25 | 441 | 474 | 439 | 454 | 442,000 |
2015/08/24 | 471 | 475 | 461 | 467 | 362,000 |
2015/08/21 | 496 | 501 | 474 | 483 | 563,000 |
2015/08/20 | 506 | 511 | 500 | 501 | 134,000 |
2015/08/19 | 521 | 523 | 511 | 511 | 212,000 |
2015/08/18 | 518 | 526 | 516 | 524 | 176,000 |
2015/08/17 | 514 | 519 | 509 | 516 | 131,000 |
2015/08/14 | 513 | 517 | 512 | 512 | 84,000 |
2015/08/13 | 516 | 517 | 510 | 513 | 135,000 |
2015/08/12 | 517 | 519 | 512 | 516 | 93,000 |
2015/08/11 | 530 | 530 | 515 | 522 | 121,000 |
2015/08/10 | 514 | 528 | 514 | 527 | 80,000 |
2015/08/07 | 514 | 521 | 513 | 519 | 74,000 |
2015/08/06 | 518 | 527 | 516 | 518 | 131,000 |
2015/08/05 | 514 | 523 | 514 | 518 | 83,000 |
2015/08/04 | 522 | 524 | 515 | 519 | 180,000 |
2015/08/03 | 520 | 523 | 514 | 522 | 157,000 |
2015/07/31 | 526 | 526 | 516 | 523 | 161,000 |
2015/07/30 | 523 | 528 | 518 | 524 | 175,000 |
2015/07/29 | 526 | 530 | 509 | 523 | 134,000 |
2015/07/28 | 523 | 531 | 520 | 525 | 143,000 |
2015/07/27 | 531 | 534 | 529 | 531 | 64,000 |
2015/07/24 | 542 | 547 | 534 | 537 | 117,000 |
2015/07/23 | 541 | 545 | 538 | 542 | 52,000 |
2015/07/22 | 539 | 545 | 539 | 541 | 77,000 |
2015/07/21 | 550 | 550 | 544 | 548 | 99,000 |
2015/07/17 | 549 | 549 | 543 | 547 | 156,000 |
2015/07/16 | 540 | 549 | 540 | 549 | 209,000 |
2015/07/15 | 535 | 540 | 530 | 540 | 163,000 |
2015/07/14 | 533 | 535 | 528 | 534 | 145,000 |
2015/07/13 | 516 | 524 | 516 | 523 | 61,000 |
2015/07/10 | 507 | 519 | 506 | 510 | 152,000 |
2015/07/09 | 501 | 502 | 488 | 501 | 261,000 |
2015/07/08 | 526 | 526 | 510 | 510 | 261,000 |
2015/07/07 | 530 | 535 | 528 | 531 | 110,000 |
2015/07/06 | 526 | 529 | 521 | 522 | 116,000 |
2015/07/03 | 533 | 538 | 531 | 533 | 74,000 |
2015/07/02 | 545 | 547 | 534 | 538 | 230,000 |
2015/07/01 | 533 | 542 | 531 | 541 | 125,000 |
2015/06/30 | 527 | 535 | 523 | 535 | 151,000 |
2015/06/29 | 520 | 537 | 520 | 530 | 187,000 |
2015/06/26 | 540 | 542 | 530 | 540 | 148,000 |
2015/06/25 | 551 | 552 | 540 | 540 | 115,000 |
2015/06/24 | 552 | 555 | 549 | 553 | 185,000 |
2015/06/23 | 550 | 553 | 546 | 551 | 255,000 |
2015/06/22 | 530 | 548 | 530 | 548 | 166,000 |
2015/06/19 | 530 | 536 | 528 | 536 | 134,000 |
2015/06/18 | 536 | 536 | 526 | 530 | 247,000 |
2015/06/17 | 530 | 536 | 527 | 536 | 167,000 |
2015/06/16 | 532 | 532 | 527 | 528 | 149,000 |
2015/06/15 | 529 | 535 | 529 | 533 | 52,000 |
2015/06/12 | 535 | 537 | 530 | 535 | 339,000 |
2015/06/11 | 531 | 537 | 529 | 530 | 121,000 |
2015/06/10 | 533 | 533 | 528 | 530 | 109,000 |
2015/06/09 | 533 | 535 | 526 | 526 | 139,000 |
2015/06/08 | 539 | 546 | 537 | 539 | 224,000 |
2015/06/05 | 527 | 535 | 527 | 529 | 100,000 |
2015/06/04 | 526 | 538 | 526 | 532 | 107,000 |
2015/06/03 | 528 | 532 | 525 | 525 | 140,000 |
2015/06/02 | 541 | 541 | 526 | 528 | 296,000 |
2015/06/01 | 538 | 547 | 537 | 546 | 174,000 |
2015/05/29 | 539 | 546 | 537 | 544 | 147,000 |
2015/05/28 | 531 | 541 | 529 | 540 | 130,000 |
2015/05/27 | 537 | 537 | 530 | 533 | 81,000 |
2015/05/26 | 540 | 541 | 538 | 538 | 42,000 |
2015/05/25 | 542 | 543 | 538 | 540 | 104,000 |
2015/05/22 | 545 | 545 | 539 | 541 | 133,000 |
2015/05/21 | 550 | 550 | 543 | 549 | 117,000 |
2015/05/20 | 547 | 552 | 541 | 548 | 231,000 |
2015/05/19 | 543 | 548 | 537 | 547 | 225,000 |
2015/05/18 | 536 | 547 | 527 | 544 | 319,000 |
2015/05/15 | 525 | 537 | 514 | 536 | 154,000 |
2015/05/14 | 527 | 533 | 515 | 516 | 150,000 |
2015/05/13 | 539 | 541 | 529 | 535 | 129,000 |
2015/05/12 | 534 | 544 | 529 | 543 | 143,000 |
2015/05/11 | 543 | 543 | 534 | 535 | 83,000 |
2015/05/08 | 520 | 533 | 520 | 533 | 172,000 |
2015/05/07 | 526 | 536 | 517 | 520 | 218,000 |
2015/05/01 | 528 | 537 | 523 | 527 | 150,000 |
2015/04/30 | 541 | 547 | 529 | 534 | 189,000 |
2015/04/28 | 543 | 548 | 541 | 548 | 89,000 |
2015/04/27 | 543 | 548 | 540 | 543 | 60,000 |
2015/04/24 | 550 | 550 | 540 | 541 | 80,000 |
2015/04/23 | 545 | 555 | 542 | 550 | 168,000 |
2015/04/22 | 551 | 557 | 544 | 550 | 216,000 |
2015/04/21 | 538 | 554 | 538 | 546 | 185,000 |
2015/04/20 | 543 | 550 | 536 | 544 | 273,000 |
2015/04/17 | 530 | 546 | 525 | 541 | 420,000 |
2015/04/16 | 503 | 532 | 503 | 531 | 280,000 |
2015/04/15 | 504 | 506 | 500 | 502 | 97,000 |
2015/04/14 | 508 | 511 | 502 | 509 | 115,000 |
2015/04/13 | 511 | 512 | 502 | 506 | 95,000 |
2015/04/10 | 517 | 517 | 509 | 513 | 136,000 |
2015/04/09 | 515 | 517 | 509 | 512 | 108,000 |
2015/04/08 | 524 | 524 | 512 | 515 | 119,000 |
2015/04/07 | 512 | 520 | 509 | 518 | 123,000 |
2015/04/06 | 515 | 516 | 511 | 512 | 36,000 |
2015/04/03 | 527 | 529 | 515 | 516 | 167,000 |
2015/04/02 | 522 | 540 | 518 | 534 | 365,000 |
2015/04/01 | 509 | 519 | 506 | 517 | 187,000 |
2015/03/31 | 517 | 524 | 506 | 509 | 137,000 |
2015/03/30 | 505 | 518 | 505 | 515 | 116,000 |
2015/03/27 | 513 | 521 | 504 | 510 | 105,000 |
2015/03/26 | 526 | 527 | 515 | 517 | 94,000 |
2015/03/25 | 518 | 526 | 516 | 526 | 119,000 |
2015/03/24 | 520 | 522 | 515 | 520 | 178,000 |
2015/03/23 | 522 | 524 | 513 | 520 | 122,000 |
2015/03/20 | 523 | 526 | 520 | 523 | 168,000 |
2015/03/19 | 536 | 538 | 523 | 525 | 164,000 |
2015/03/18 | 546 | 548 | 539 | 545 | 221,000 |
2015/03/17 | 555 | 555 | 542 | 546 | 174,000 |
2015/03/16 | 548 | 559 | 548 | 556 | 200,000 |
2015/03/13 | 555 | 555 | 549 | 551 | 424,000 |
2015/03/12 | 538 | 549 | 538 | 548 | 486,000 |
2015/03/11 | 529 | 540 | 529 | 535 | 149,000 |
2015/03/10 | 529 | 531 | 524 | 529 | 115,000 |
2015/03/09 | 528 | 529 | 515 | 523 | 84,000 |
2015/03/06 | 528 | 539 | 525 | 529 | 340,000 |
2015/03/05 | 527 | 534 | 524 | 529 | 87,000 |
2015/03/04 | 527 | 528 | 523 | 523 | 140,000 |
2015/03/03 | 535 | 535 | 526 | 527 | 114,000 |
2015/03/02 | 538 | 541 | 530 | 536 | 98,000 |
2015/02/27 | 537 | 540 | 535 | 539 | 162,000 |
2015/02/26 | 533 | 539 | 532 | 538 | 148,000 |
2015/02/25 | 538 | 538 | 531 | 535 | 64,000 |
2015/02/24 | 535 | 538 | 534 | 536 | 94,000 |
2015/02/23 | 535 | 540 | 528 | 532 | 121,000 |
2015/02/20 | 534 | 540 | 532 | 539 | 158,000 |
2015/02/19 | 534 | 545 | 530 | 544 | 249,000 |
2015/02/18 | 535 | 540 | 530 | 535 | 224,000 |
2015/02/17 | 523 | 531 | 523 | 529 | 200,000 |
2015/02/16 | 508 | 523 | 508 | 518 | 178,000 |
2015/02/13 | 510 | 511 | 508 | 508 | 94,000 |
2015/02/12 | 505 | 515 | 504 | 508 | 188,000 |
2015/02/10 | 506 | 506 | 499 | 499 | 29,000 |
2015/02/09 | 509 | 509 | 504 | 506 | 31,000 |
2015/02/06 | 504 | 509 | 504 | 506 | 50,000 |
2015/02/05 | 505 | 505 | 494 | 504 | 61,000 |
2015/02/04 | 493 | 508 | 493 | 503 | 139,000 |
2015/02/03 | 499 | 499 | 488 | 493 | 129,000 |
2015/02/02 | 492 | 500 | 489 | 499 | 89,000 |
2015/01/30 | 498 | 504 | 495 | 499 | 105,000 |
2015/01/29 | 498 | 498 | 489 | 490 | 66,000 |
2015/01/28 | 490 | 500 | 490 | 497 | 98,000 |
2015/01/27 | 483 | 494 | 483 | 493 | 98,000 |
2015/01/26 | 480 | 488 | 480 | 486 | 42,000 |
2015/01/23 | 494 | 494 | 485 | 488 | 47,000 |
2015/01/22 | 493 | 493 | 482 | 487 | 86,000 |
2015/01/21 | 498 | 498 | 489 | 490 | 85,000 |
2015/01/20 | 496 | 503 | 494 | 503 | 113,000 |
2015/01/19 | 493 | 496 | 487 | 494 | 72,000 |
2015/01/16 | 501 | 501 | 482 | 487 | 148,000 |
2015/01/15 | 495 | 506 | 495 | 505 | 86,000 |
2015/01/14 | 492 | 501 | 492 | 494 | 90,000 |
2015/01/13 | 493 | 497 | 489 | 497 | 152,000 |
2015/01/09 | 509 | 509 | 502 | 506 | 131,000 |
2015/01/08 | 503 | 508 | 503 | 507 | 80,000 |
2015/01/07 | 500 | 505 | 496 | 503 | 121,000 |
2015/01/06 | 520 | 520 | 506 | 508 | 195,000 |
2015/01/05 | 523 | 527 | 519 | 526 | 100,000 |