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 |
---|---|---|---|---|---|
2016/12/30 | 491 | 495 | 489 | 494 | 124,000 |
2016/12/29 | 492 | 494 | 489 | 492 | 167,000 |
2016/12/28 | 490 | 493 | 489 | 493 | 68,000 |
2016/12/27 | 492 | 492 | 483 | 490 | 90,000 |
2016/12/26 | 496 | 496 | 490 | 491 | 83,000 |
2016/12/22 | 501 | 501 | 492 | 494 | 116,000 |
2016/12/21 | 501 | 504 | 489 | 497 | 165,000 |
2016/12/20 | 497 | 499 | 493 | 497 | 231,000 |
2016/12/19 | 501 | 503 | 491 | 501 | 297,000 |
2016/12/16 | 497 | 504 | 491 | 503 | 387,000 |
2016/12/15 | 489 | 497 | 487 | 496 | 175,000 |
2016/12/14 | 495 | 495 | 483 | 494 | 179,000 |
2016/12/13 | 493 | 499 | 489 | 497 | 217,000 |
2016/12/12 | 495 | 500 | 485 | 491 | 228,000 |
2016/12/09 | 485 | 497 | 485 | 497 | 297,000 |
2016/12/08 | 489 | 489 | 483 | 485 | 167,000 |
2016/12/07 | 479 | 488 | 479 | 488 | 169,000 |
2016/12/06 | 477 | 479 | 473 | 475 | 112,000 |
2016/12/05 | 477 | 477 | 469 | 473 | 88,000 |
2016/12/02 | 476 | 480 | 474 | 477 | 183,000 |
2016/12/01 | 475 | 480 | 470 | 477 | 154,000 |
2016/11/30 | 473 | 473 | 465 | 470 | 78,000 |
2016/11/29 | 462 | 468 | 460 | 467 | 149,000 |
2016/11/28 | 465 | 470 | 460 | 470 | 68,000 |
2016/11/25 | 461 | 467 | 458 | 467 | 165,000 |
2016/11/24 | 476 | 477 | 460 | 467 | 87,000 |
2016/11/22 | 475 | 475 | 470 | 471 | 133,000 |
2016/11/21 | 470 | 479 | 469 | 479 | 86,000 |
2016/11/18 | 480 | 480 | 466 | 470 | 233,000 |
2016/11/17 | 468 | 474 | 460 | 474 | 170,000 |
2016/11/16 | 456 | 472 | 456 | 472 | 173,000 |
2016/11/15 | 454 | 459 | 449 | 453 | 141,000 |
2016/11/14 | 454 | 466 | 448 | 454 | 162,000 |
2016/11/11 | 455 | 465 | 441 | 449 | 199,000 |
2016/11/10 | 440 | 453 | 436 | 444 | 167,000 |
2016/11/09 | 452 | 457 | 409 | 414 | 184,000 |
2016/11/08 | 446 | 451 | 444 | 445 | 70,000 |
2016/11/07 | 444 | 448 | 439 | 444 | 73,000 |
2016/11/04 | 434 | 437 | 430 | 437 | 104,000 |
2016/11/02 | 450 | 450 | 439 | 444 | 134,000 |
2016/11/01 | 457 | 457 | 451 | 454 | 125,000 |
2016/10/31 | 456 | 458 | 452 | 454 | 87,000 |
2016/10/28 | 455 | 465 | 455 | 461 | 219,000 |
2016/10/27 | 448 | 455 | 448 | 454 | 104,000 |
2016/10/26 | 441 | 446 | 439 | 445 | 67,000 |
2016/10/25 | 447 | 450 | 444 | 446 | 151,000 |
2016/10/24 | 449 | 449 | 442 | 447 | 70,000 |
2016/10/21 | 445 | 450 | 444 | 449 | 130,000 |
2016/10/20 | 435 | 444 | 435 | 444 | 95,000 |
2016/10/19 | 434 | 440 | 432 | 439 | 83,000 |
2016/10/18 | 442 | 444 | 436 | 438 | 148,000 |
2016/10/17 | 441 | 445 | 438 | 442 | 99,000 |
2016/10/14 | 429 | 438 | 429 | 435 | 44,000 |
2016/10/13 | 434 | 437 | 426 | 432 | 54,000 |
2016/10/12 | 431 | 433 | 428 | 430 | 78,000 |
2016/10/11 | 434 | 441 | 430 | 434 | 90,000 |
2016/10/07 | 435 | 437 | 426 | 434 | 48,000 |
2016/10/06 | 437 | 440 | 435 | 435 | 88,000 |
2016/10/05 | 432 | 443 | 432 | 434 | 112,000 |
2016/10/04 | 429 | 443 | 428 | 433 | 174,000 |
2016/10/03 | 428 | 431 | 424 | 427 | 106,000 |
2016/09/30 | 430 | 430 | 420 | 425 | 109,000 |
2016/09/29 | 429 | 439 | 422 | 438 | 109,000 |
2016/09/28 | 428 | 432 | 419 | 427 | 67,000 |
2016/09/27 | 429 | 435 | 417 | 435 | 226,000 |
2016/09/26 | 443 | 445 | 434 | 437 | 133,000 |
2016/09/23 | 451 | 454 | 440 | 448 | 238,000 |
2016/09/21 | 427 | 457 | 417 | 456 | 366,000 |
2016/09/20 | 427 | 438 | 424 | 426 | 276,000 |
2016/09/16 | 402 | 432 | 401 | 431 | 254,000 |
2016/09/15 | 406 | 406 | 398 | 400 | 164,000 |
2016/09/14 | 407 | 410 | 402 | 407 | 84,000 |
2016/09/13 | 418 | 418 | 407 | 408 | 73,000 |
2016/09/12 | 418 | 422 | 411 | 418 | 106,000 |
2016/09/09 | 432 | 433 | 425 | 426 | 107,000 |
2016/09/08 | 430 | 436 | 429 | 432 | 79,000 |
2016/09/07 | 433 | 437 | 427 | 434 | 121,000 |
2016/09/06 | 437 | 441 | 435 | 438 | 67,000 |
2016/09/05 | 441 | 441 | 434 | 434 | 93,000 |
2016/09/02 | 440 | 445 | 433 | 440 | 282,000 |
2016/09/01 | 439 | 444 | 435 | 440 | 201,000 |
2016/08/31 | 423 | 434 | 423 | 432 | 166,000 |
2016/08/30 | 414 | 422 | 414 | 421 | 49,000 |
2016/08/29 | 419 | 420 | 416 | 417 | 79,000 |
2016/08/26 | 414 | 416 | 411 | 411 | 81,000 |
2016/08/25 | 415 | 418 | 415 | 416 | 55,000 |
2016/08/24 | 416 | 422 | 416 | 418 | 48,000 |
2016/08/23 | 425 | 425 | 415 | 416 | 218,000 |
2016/08/22 | 420 | 425 | 417 | 424 | 87,000 |
2016/08/19 | 421 | 425 | 420 | 421 | 119,000 |
2016/08/18 | 422 | 435 | 421 | 424 | 239,000 |
2016/08/17 | 411 | 425 | 410 | 422 | 147,000 |
2016/08/16 | 418 | 422 | 413 | 413 | 100,000 |
2016/08/15 | 422 | 425 | 416 | 418 | 83,000 |
2016/08/12 | 432 | 432 | 417 | 421 | 123,000 |
2016/08/10 | 433 | 433 | 427 | 430 | 116,000 |
2016/08/09 | 433 | 436 | 432 | 434 | 145,000 |
2016/08/08 | 430 | 439 | 430 | 433 | 174,000 |
2016/08/05 | 428 | 434 | 424 | 426 | 141,000 |
2016/08/04 | 420 | 427 | 412 | 427 | 266,000 |
2016/08/03 | 424 | 424 | 404 | 407 | 140,000 |
2016/08/02 | 440 | 441 | 429 | 432 | 152,000 |
2016/08/01 | 437 | 448 | 427 | 444 | 235,000 |
2016/07/29 | 415 | 446 | 404 | 438 | 175,000 |
2016/07/28 | 413 | 415 | 406 | 411 | 100,000 |
2016/07/27 | 415 | 422 | 414 | 420 | 130,000 |
2016/07/26 | 413 | 414 | 408 | 410 | 105,000 |
2016/07/25 | 419 | 421 | 411 | 413 | 126,000 |
2016/07/22 | 419 | 421 | 408 | 411 | 79,000 |
2016/07/21 | 418 | 428 | 412 | 420 | 120,000 |
2016/07/20 | 423 | 423 | 409 | 417 | 127,000 |
2016/07/19 | 436 | 436 | 422 | 426 | 127,000 |
2016/07/15 | 425 | 439 | 424 | 436 | 299,000 |
2016/07/14 | 419 | 428 | 416 | 424 | 158,000 |
2016/07/13 | 414 | 430 | 414 | 420 | 160,000 |
2016/07/12 | 400 | 421 | 400 | 413 | 207,000 |
2016/07/11 | 386 | 402 | 386 | 400 | 126,000 |
2016/07/08 | 386 | 394 | 377 | 378 | 126,000 |
2016/07/07 | 382 | 387 | 377 | 380 | 164,000 |
2016/07/06 | 386 | 386 | 373 | 380 | 94,000 |
2016/07/05 | 394 | 396 | 385 | 386 | 151,000 |
2016/07/04 | 413 | 413 | 400 | 402 | 175,000 |
2016/07/01 | 408 | 413 | 404 | 413 | 106,000 |
2016/06/30 | 411 | 411 | 399 | 400 | 73,000 |
2016/06/29 | 400 | 413 | 395 | 403 | 96,000 |
2016/06/28 | 388 | 407 | 384 | 395 | 121,000 |
2016/06/27 | 390 | 398 | 386 | 392 | 97,000 |
2016/06/24 | 420 | 422 | 379 | 384 | 156,000 |
2016/06/23 | 402 | 420 | 400 | 420 | 94,000 |
2016/06/22 | 415 | 415 | 401 | 402 | 95,000 |
2016/06/21 | 404 | 415 | 401 | 412 | 303,000 |
2016/06/20 | 398 | 403 | 397 | 401 | 166,000 |
2016/06/17 | 389 | 401 | 389 | 398 | 301,000 |
2016/06/16 | 394 | 394 | 381 | 384 | 147,000 |
2016/06/15 | 387 | 401 | 387 | 393 | 74,000 |
2016/06/14 | 390 | 391 | 384 | 387 | 90,000 |
2016/06/13 | 402 | 402 | 389 | 389 | 91,000 |
2016/06/10 | 424 | 424 | 409 | 410 | 171,000 |
2016/06/09 | 418 | 421 | 416 | 418 | 41,000 |
2016/06/08 | 417 | 428 | 417 | 421 | 49,000 |
2016/06/07 | 420 | 425 | 417 | 420 | 33,000 |
2016/06/06 | 409 | 423 | 409 | 420 | 74,000 |
2016/06/03 | 413 | 424 | 413 | 420 | 86,000 |
2016/06/02 | 430 | 431 | 414 | 417 | 165,000 |
2016/06/01 | 429 | 443 | 416 | 433 | 192,000 |
2016/05/31 | 414 | 429 | 414 | 429 | 188,000 |
2016/05/30 | 411 | 416 | 409 | 414 | 39,000 |
2016/05/27 | 411 | 418 | 405 | 409 | 73,000 |
2016/05/26 | 412 | 425 | 408 | 411 | 56,000 |
2016/05/25 | 408 | 412 | 404 | 409 | 64,000 |
2016/05/24 | 406 | 406 | 401 | 403 | 53,000 |
2016/05/23 | 402 | 409 | 398 | 408 | 76,000 |
2016/05/20 | 401 | 407 | 396 | 404 | 96,000 |
2016/05/19 | 399 | 405 | 396 | 398 | 105,000 |
2016/05/18 | 386 | 401 | 386 | 399 | 140,000 |
2016/05/17 | 382 | 387 | 381 | 386 | 118,000 |
2016/05/16 | 382 | 390 | 377 | 379 | 167,000 |
2016/05/13 | 397 | 397 | 384 | 384 | 112,000 |
2016/05/12 | 397 | 398 | 392 | 397 | 51,000 |
2016/05/11 | 410 | 410 | 398 | 400 | 94,000 |
2016/05/10 | 395 | 409 | 391 | 402 | 122,000 |
2016/05/09 | 388 | 399 | 388 | 396 | 104,000 |
2016/05/06 | 393 | 393 | 382 | 389 | 260,000 |
2016/05/02 | 383 | 389 | 380 | 383 | 259,000 |
2016/04/28 | 432 | 434 | 394 | 399 | 328,000 |
2016/04/27 | 426 | 430 | 424 | 426 | 146,000 |
2016/04/26 | 436 | 436 | 421 | 425 | 161,000 |
2016/04/25 | 438 | 442 | 432 | 437 | 164,000 |
2016/04/22 | 430 | 439 | 420 | 438 | 227,000 |
2016/04/21 | 431 | 433 | 425 | 433 | 144,000 |
2016/04/20 | 429 | 436 | 424 | 426 | 150,000 |
2016/04/19 | 422 | 435 | 420 | 432 | 169,000 |
2016/04/18 | 419 | 419 | 408 | 411 | 143,000 |
2016/04/15 | 431 | 431 | 419 | 426 | 100,000 |
2016/04/14 | 414 | 433 | 412 | 431 | 193,000 |
2016/04/13 | 399 | 407 | 397 | 405 | 63,000 |
2016/04/12 | 384 | 400 | 384 | 396 | 109,000 |
2016/04/11 | 388 | 389 | 378 | 384 | 68,000 |
2016/04/08 | 386 | 397 | 380 | 393 | 124,000 |
2016/04/07 | 391 | 397 | 386 | 394 | 84,000 |
2016/04/06 | 391 | 393 | 383 | 391 | 101,000 |
2016/04/05 | 395 | 399 | 387 | 391 | 140,000 |
2016/04/04 | 405 | 408 | 396 | 403 | 203,000 |
2016/04/01 | 433 | 433 | 404 | 404 | 236,000 |
2016/03/31 | 424 | 434 | 424 | 427 | 95,000 |
2016/03/30 | 434 | 436 | 423 | 423 | 109,000 |
2016/03/29 | 429 | 439 | 426 | 434 | 121,000 |
2016/03/28 | 426 | 431 | 419 | 431 | 99,000 |
2016/03/25 | 426 | 426 | 416 | 418 | 111,000 |
2016/03/24 | 435 | 440 | 425 | 427 | 125,000 |
2016/03/23 | 450 | 450 | 440 | 441 | 99,000 |
2016/03/22 | 435 | 448 | 435 | 448 | 120,000 |
2016/03/18 | 439 | 443 | 424 | 436 | 294,000 |
2016/03/17 | 422 | 436 | 422 | 433 | 108,000 |
2016/03/16 | 421 | 427 | 417 | 418 | 74,000 |
2016/03/15 | 415 | 429 | 413 | 424 | 129,000 |
2016/03/14 | 399 | 419 | 399 | 416 | 166,000 |
2016/03/11 | 388 | 400 | 386 | 394 | 310,000 |
2016/03/10 | 385 | 391 | 383 | 386 | 188,000 |
2016/03/09 | 395 | 395 | 382 | 386 | 81,000 |
2016/03/08 | 405 | 406 | 395 | 396 | 77,000 |
2016/03/07 | 406 | 411 | 404 | 406 | 62,000 |
2016/03/04 | 404 | 409 | 398 | 407 | 95,000 |
2016/03/03 | 392 | 408 | 392 | 404 | 102,000 |
2016/03/02 | 394 | 398 | 391 | 394 | 168,000 |
2016/03/01 | 379 | 387 | 375 | 385 | 160,000 |
2016/02/29 | 382 | 391 | 379 | 379 | 108,000 |
2016/02/26 | 385 | 392 | 378 | 378 | 68,000 |
2016/02/25 | 374 | 391 | 374 | 385 | 154,000 |
2016/02/24 | 362 | 377 | 362 | 371 | 158,000 |
2016/02/23 | 383 | 386 | 370 | 370 | 88,000 |
2016/02/22 | 375 | 378 | 373 | 377 | 144,000 |
2016/02/19 | 387 | 389 | 376 | 378 | 195,000 |
2016/02/18 | 394 | 397 | 389 | 393 | 263,000 |
2016/02/17 | 396 | 406 | 388 | 389 | 242,000 |
2016/02/16 | 399 | 405 | 395 | 395 | 173,000 |
2016/02/15 | 402 | 405 | 393 | 402 | 238,000 |
2016/02/12 | 375 | 388 | 371 | 380 | 389,000 |
2016/02/10 | 388 | 395 | 381 | 383 | 215,000 |
2016/02/09 | 401 | 403 | 380 | 388 | 224,000 |
2016/02/08 | 411 | 418 | 408 | 414 | 121,000 |
2016/02/05 | 418 | 427 | 411 | 416 | 115,000 |
2016/02/04 | 426 | 429 | 423 | 425 | 171,000 |
2016/02/03 | 432 | 438 | 428 | 433 | 208,000 |
2016/02/02 | 433 | 440 | 430 | 435 | 218,000 |
2016/02/01 | 462 | 463 | 435 | 441 | 242,000 |
2016/01/29 | 458 | 467 | 443 | 461 | 250,000 |
2016/01/28 | 451 | 460 | 449 | 458 | 262,000 |
2016/01/27 | 441 | 451 | 440 | 451 | 184,000 |
2016/01/26 | 442 | 443 | 432 | 433 | 223,000 |
2016/01/25 | 459 | 459 | 447 | 450 | 129,000 |
2016/01/22 | 443 | 452 | 438 | 451 | 150,000 |
2016/01/21 | 441 | 450 | 433 | 433 | 204,000 |
2016/01/20 | 443 | 449 | 442 | 445 | 198,000 |
2016/01/19 | 458 | 460 | 443 | 446 | 118,000 |
2016/01/18 | 451 | 457 | 447 | 456 | 135,000 |
2016/01/15 | 455 | 458 | 451 | 453 | 129,000 |
2016/01/14 | 444 | 448 | 437 | 447 | 168,000 |
2016/01/13 | 446 | 454 | 445 | 453 | 146,000 |
2016/01/12 | 443 | 446 | 440 | 440 | 160,000 |
2016/01/08 | 449 | 463 | 446 | 449 | 178,000 |
2016/01/07 | 462 | 467 | 448 | 453 | 79,000 |
2016/01/06 | 460 | 464 | 457 | 463 | 166,000 |
2016/01/05 | 456 | 464 | 456 | 461 | 174,000 |
2016/01/04 | 466 | 470 | 453 | 455 | 190,000 |