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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,653 | 1,653 | 1,615 | 1,619 | 14,600 |
| 2019/12/27 | 1,615 | 1,673 | 1,615 | 1,669 | 23,000 |
| 2019/12/26 | 1,599 | 1,603 | 1,578 | 1,603 | 14,600 |
| 2019/12/25 | 1,600 | 1,621 | 1,570 | 1,574 | 11,800 |
| 2019/12/24 | 1,609 | 1,622 | 1,595 | 1,606 | 14,700 |
| 2019/12/23 | 1,602 | 1,613 | 1,595 | 1,607 | 22,100 |
| 2019/12/20 | 1,642 | 1,652 | 1,583 | 1,583 | 30,900 |
| 2019/12/19 | 1,660 | 1,660 | 1,629 | 1,642 | 21,200 |
| 2019/12/18 | 1,707 | 1,707 | 1,645 | 1,660 | 50,800 |
| 2019/12/17 | 1,688 | 1,711 | 1,676 | 1,708 | 26,200 |
| 2019/12/16 | 1,658 | 1,680 | 1,646 | 1,660 | 27,900 |
| 2019/12/13 | 1,635 | 1,695 | 1,632 | 1,675 | 72,700 |
| 2019/12/12 | 1,629 | 1,630 | 1,599 | 1,612 | 23,300 |
| 2019/12/11 | 1,633 | 1,640 | 1,587 | 1,602 | 23,700 |
| 2019/12/10 | 1,623 | 1,649 | 1,623 | 1,625 | 28,900 |
| 2019/12/09 | 1,628 | 1,629 | 1,610 | 1,623 | 16,300 |
| 2019/12/06 | 1,601 | 1,628 | 1,601 | 1,617 | 17,900 |
| 2019/12/05 | 1,602 | 1,604 | 1,589 | 1,601 | 13,900 |
| 2019/12/04 | 1,570 | 1,595 | 1,558 | 1,592 | 24,500 |
| 2019/12/03 | 1,645 | 1,645 | 1,581 | 1,589 | 41,500 |
| 2019/12/02 | 1,610 | 1,664 | 1,603 | 1,659 | 42,400 |
| 2019/11/29 | 1,576 | 1,595 | 1,572 | 1,594 | 14,100 |
| 2019/11/28 | 1,599 | 1,599 | 1,560 | 1,575 | 15,800 |
| 2019/11/27 | 1,592 | 1,603 | 1,578 | 1,603 | 27,100 |
| 2019/11/26 | 1,586 | 1,595 | 1,570 | 1,581 | 16,600 |
| 2019/11/25 | 1,584 | 1,587 | 1,569 | 1,572 | 10,900 |
| 2019/11/22 | 1,610 | 1,618 | 1,570 | 1,575 | 18,500 |
| 2019/11/21 | 1,576 | 1,609 | 1,568 | 1,605 | 16,000 |
| 2019/11/20 | 1,599 | 1,602 | 1,570 | 1,582 | 16,100 |
| 2019/11/19 | 1,650 | 1,650 | 1,612 | 1,621 | 18,900 |
| 2019/11/18 | 1,632 | 1,643 | 1,612 | 1,640 | 29,300 |
| 2019/11/15 | 1,578 | 1,632 | 1,563 | 1,632 | 34,200 |
| 2019/11/14 | 1,601 | 1,610 | 1,567 | 1,580 | 22,000 |
| 2019/11/13 | 1,660 | 1,660 | 1,597 | 1,601 | 16,700 |
| 2019/11/12 | 1,660 | 1,660 | 1,600 | 1,650 | 23,300 |
| 2019/11/11 | 1,594 | 1,669 | 1,594 | 1,659 | 45,500 |
| 2019/11/08 | 1,600 | 1,607 | 1,542 | 1,563 | 39,400 |
| 2019/11/07 | 1,586 | 1,587 | 1,563 | 1,575 | 14,100 |
| 2019/11/06 | 1,582 | 1,583 | 1,561 | 1,573 | 32,000 |
| 2019/11/05 | 1,587 | 1,587 | 1,528 | 1,581 | 63,500 |
| 2019/11/01 | 1,515 | 1,540 | 1,510 | 1,537 | 25,100 |
| 2019/10/31 | 1,531 | 1,547 | 1,482 | 1,539 | 32,600 |
| 2019/10/30 | 1,524 | 1,541 | 1,510 | 1,541 | 53,000 |
| 2019/10/29 | 1,548 | 1,560 | 1,526 | 1,533 | 22,300 |
| 2019/10/28 | 1,521 | 1,539 | 1,521 | 1,525 | 19,100 |
| 2019/10/25 | 1,525 | 1,540 | 1,505 | 1,515 | 32,400 |
| 2019/10/24 | 1,513 | 1,540 | 1,505 | 1,539 | 32,400 |
| 2019/10/23 | 1,507 | 1,507 | 1,465 | 1,495 | 31,400 |
| 2019/10/21 | 1,485 | 1,507 | 1,485 | 1,491 | 18,400 |
| 2019/10/18 | 1,485 | 1,508 | 1,475 | 1,475 | 39,700 |
| 2019/10/17 | 1,485 | 1,485 | 1,461 | 1,475 | 32,300 |
| 2019/10/16 | 1,460 | 1,490 | 1,460 | 1,476 | 32,900 |
| 2019/10/15 | 1,430 | 1,449 | 1,425 | 1,436 | 31,000 |
| 2019/10/11 | 1,418 | 1,420 | 1,400 | 1,407 | 28,800 |
| 2019/10/10 | 1,418 | 1,426 | 1,398 | 1,404 | 21,600 |
| 2019/10/09 | 1,419 | 1,435 | 1,405 | 1,434 | 24,700 |
| 2019/10/08 | 1,418 | 1,433 | 1,409 | 1,433 | 24,800 |
| 2019/10/07 | 1,413 | 1,418 | 1,396 | 1,403 | 26,600 |
| 2019/10/04 | 1,440 | 1,440 | 1,400 | 1,413 | 28,600 |
| 2019/10/03 | 1,488 | 1,490 | 1,440 | 1,450 | 34,700 |
| 2019/10/02 | 1,494 | 1,525 | 1,478 | 1,521 | 51,400 |
| 2019/10/01 | 1,504 | 1,504 | 1,482 | 1,500 | 27,900 |
| 2019/09/30 | 1,471 | 1,478 | 1,453 | 1,459 | 23,100 |
| 2019/09/27 | 1,505 | 1,505 | 1,460 | 1,490 | 44,700 |
| 2019/09/26 | 1,513 | 1,522 | 1,489 | 1,505 | 38,400 |
| 2019/09/25 | 1,511 | 1,513 | 1,483 | 1,495 | 26,700 |
| 2019/09/24 | 1,501 | 1,528 | 1,499 | 1,511 | 19,900 |
| 2019/09/20 | 1,522 | 1,523 | 1,493 | 1,499 | 45,600 |
| 2019/09/19 | 1,478 | 1,520 | 1,478 | 1,510 | 43,200 |
| 2019/09/18 | 1,490 | 1,495 | 1,461 | 1,478 | 67,400 |
| 2019/09/17 | 1,537 | 1,542 | 1,472 | 1,490 | 68,000 |
| 2019/09/13 | 1,515 | 1,516 | 1,481 | 1,512 | 86,100 |
| 2019/09/12 | 1,569 | 1,569 | 1,498 | 1,515 | 38,500 |
| 2019/09/11 | 1,478 | 1,556 | 1,471 | 1,548 | 48,800 |
| 2019/09/10 | 1,431 | 1,478 | 1,427 | 1,464 | 50,100 |
| 2019/09/09 | 1,392 | 1,430 | 1,388 | 1,426 | 19,100 |
| 2019/09/06 | 1,411 | 1,421 | 1,382 | 1,387 | 18,800 |
| 2019/09/05 | 1,390 | 1,428 | 1,390 | 1,418 | 31,200 |
| 2019/09/04 | 1,407 | 1,413 | 1,370 | 1,373 | 30,000 |
| 2019/09/03 | 1,413 | 1,426 | 1,407 | 1,420 | 29,900 |
| 2019/09/02 | 1,426 | 1,438 | 1,408 | 1,411 | 14,500 |
| 2019/08/30 | 1,409 | 1,448 | 1,403 | 1,440 | 35,700 |
| 2019/08/29 | 1,413 | 1,413 | 1,375 | 1,381 | 15,400 |
| 2019/08/28 | 1,409 | 1,430 | 1,405 | 1,416 | 13,100 |
| 2019/08/27 | 1,406 | 1,436 | 1,403 | 1,409 | 18,000 |
| 2019/08/26 | 1,384 | 1,405 | 1,382 | 1,388 | 20,700 |
| 2019/08/23 | 1,429 | 1,451 | 1,429 | 1,444 | 8,900 |
| 2019/08/22 | 1,451 | 1,451 | 1,408 | 1,428 | 13,800 |
| 2019/08/21 | 1,445 | 1,450 | 1,425 | 1,432 | 11,500 |
| 2019/08/20 | 1,461 | 1,483 | 1,451 | 1,470 | 26,300 |
| 2019/08/19 | 1,449 | 1,449 | 1,433 | 1,438 | 13,000 |
| 2019/08/16 | 1,417 | 1,442 | 1,415 | 1,432 | 24,200 |
| 2019/08/15 | 1,398 | 1,437 | 1,358 | 1,417 | 23,100 |
| 2019/08/14 | 1,426 | 1,457 | 1,426 | 1,457 | 14,500 |
| 2019/08/13 | 1,430 | 1,431 | 1,409 | 1,423 | 18,600 |
| 2019/08/09 | 1,463 | 1,473 | 1,448 | 1,460 | 12,500 |
| 2019/08/08 | 1,442 | 1,474 | 1,441 | 1,457 | 13,900 |
| 2019/08/07 | 1,419 | 1,471 | 1,418 | 1,463 | 18,800 |
| 2019/08/06 | 1,414 | 1,457 | 1,406 | 1,445 | 24,600 |
| 2019/08/05 | 1,542 | 1,542 | 1,473 | 1,477 | 38,400 |
| 2019/08/02 | 1,616 | 1,616 | 1,555 | 1,559 | 43,000 |
| 2019/08/01 | 1,590 | 1,622 | 1,582 | 1,622 | 19,400 |
| 2019/07/31 | 1,592 | 1,625 | 1,585 | 1,593 | 30,800 |
| 2019/07/30 | 1,638 | 1,638 | 1,599 | 1,628 | 28,100 |
| 2019/07/29 | 1,591 | 1,626 | 1,583 | 1,622 | 16,400 |
| 2019/07/26 | 1,603 | 1,607 | 1,588 | 1,595 | 10,500 |
| 2019/07/25 | 1,607 | 1,627 | 1,596 | 1,622 | 9,100 |
| 2019/07/24 | 1,641 | 1,641 | 1,597 | 1,600 | 28,100 |
| 2019/07/23 | 1,607 | 1,649 | 1,602 | 1,641 | 17,600 |
| 2019/07/22 | 1,609 | 1,622 | 1,601 | 1,617 | 24,800 |
| 2019/07/19 | 1,603 | 1,636 | 1,598 | 1,627 | 17,400 |
| 2019/07/18 | 1,688 | 1,688 | 1,596 | 1,600 | 57,100 |
| 2019/07/17 | 1,703 | 1,720 | 1,688 | 1,688 | 33,600 |
| 2019/07/16 | 1,718 | 1,724 | 1,705 | 1,713 | 10,600 |
| 2019/07/12 | 1,730 | 1,732 | 1,712 | 1,719 | 12,400 |
| 2019/07/11 | 1,687 | 1,732 | 1,686 | 1,717 | 21,300 |
| 2019/07/10 | 1,696 | 1,712 | 1,686 | 1,687 | 19,700 |
| 2019/07/09 | 1,724 | 1,744 | 1,699 | 1,711 | 15,800 |
| 2019/07/08 | 1,723 | 1,758 | 1,720 | 1,726 | 18,000 |
| 2019/07/05 | 1,733 | 1,738 | 1,715 | 1,730 | 12,600 |
| 2019/07/04 | 1,693 | 1,728 | 1,693 | 1,718 | 16,000 |
| 2019/07/03 | 1,660 | 1,694 | 1,660 | 1,687 | 17,600 |
| 2019/07/02 | 1,660 | 1,679 | 1,647 | 1,671 | 32,500 |
| 2019/07/01 | 1,629 | 1,661 | 1,620 | 1,656 | 27,500 |
| 2019/06/28 | 1,631 | 1,631 | 1,607 | 1,612 | 19,500 |
| 2019/06/27 | 1,588 | 1,645 | 1,585 | 1,642 | 34,500 |
| 2019/06/26 | 1,605 | 1,606 | 1,580 | 1,587 | 17,200 |
| 2019/06/25 | 1,621 | 1,642 | 1,606 | 1,615 | 12,500 |
| 2019/06/24 | 1,658 | 1,662 | 1,634 | 1,634 | 18,400 |
| 2019/06/21 | 1,666 | 1,666 | 1,630 | 1,652 | 43,200 |
| 2019/06/20 | 1,701 | 1,702 | 1,671 | 1,677 | 15,500 |
| 2019/06/19 | 1,682 | 1,710 | 1,672 | 1,690 | 38,600 |
| 2019/06/18 | 1,685 | 1,703 | 1,637 | 1,666 | 138,400 |
| 2019/06/17 | 1,675 | 1,689 | 1,661 | 1,681 | 28,000 |
| 2019/06/14 | 1,672 | 1,680 | 1,657 | 1,675 | 37,700 |
| 2019/06/13 | 1,674 | 1,679 | 1,649 | 1,669 | 26,900 |
| 2019/06/12 | 1,713 | 1,713 | 1,682 | 1,685 | 15,000 |
| 2019/06/11 | 1,683 | 1,725 | 1,677 | 1,719 | 24,300 |
| 2019/06/10 | 1,694 | 1,696 | 1,679 | 1,682 | 14,600 |
| 2019/06/07 | 1,679 | 1,681 | 1,667 | 1,681 | 11,100 |
| 2019/06/06 | 1,690 | 1,693 | 1,664 | 1,678 | 15,800 |
| 2019/06/05 | 1,667 | 1,700 | 1,667 | 1,689 | 30,500 |
| 2019/06/04 | 1,623 | 1,656 | 1,614 | 1,656 | 42,700 |
| 2019/06/03 | 1,605 | 1,618 | 1,587 | 1,618 | 17,200 |
| 2019/05/31 | 1,639 | 1,639 | 1,613 | 1,625 | 20,600 |
| 2019/05/30 | 1,627 | 1,651 | 1,627 | 1,647 | 16,000 |
| 2019/05/29 | 1,629 | 1,647 | 1,604 | 1,640 | 29,900 |
| 2019/05/28 | 1,685 | 1,693 | 1,629 | 1,629 | 42,600 |
| 2019/05/27 | 1,688 | 1,712 | 1,663 | 1,701 | 11,800 |
| 2019/05/24 | 1,640 | 1,693 | 1,640 | 1,688 | 14,300 |
| 2019/05/23 | 1,674 | 1,700 | 1,650 | 1,680 | 24,300 |
| 2019/05/22 | 1,698 | 1,714 | 1,685 | 1,712 | 23,200 |
| 2019/05/21 | 1,674 | 1,695 | 1,673 | 1,687 | 19,800 |
| 2019/05/20 | 1,710 | 1,710 | 1,679 | 1,690 | 27,000 |
| 2019/05/17 | 1,682 | 1,691 | 1,661 | 1,688 | 24,100 |
| 2019/05/16 | 1,633 | 1,658 | 1,629 | 1,653 | 29,500 |
| 2019/05/15 | 1,631 | 1,643 | 1,601 | 1,636 | 17,800 |
| 2019/05/14 | 1,591 | 1,622 | 1,585 | 1,620 | 38,300 |
| 2019/05/13 | 1,671 | 1,703 | 1,663 | 1,671 | 30,400 |
| 2019/05/10 | 1,702 | 1,714 | 1,685 | 1,700 | 45,300 |
| 2019/05/09 | 1,736 | 1,736 | 1,694 | 1,698 | 39,800 |
| 2019/05/08 | 1,799 | 1,799 | 1,741 | 1,759 | 55,200 |
| 2019/05/07 | 1,796 | 1,820 | 1,778 | 1,802 | 41,100 |
| 2019/04/26 | 1,781 | 1,798 | 1,758 | 1,789 | 18,500 |
| 2019/04/25 | 1,788 | 1,808 | 1,754 | 1,807 | 23,000 |
| 2019/04/24 | 1,817 | 1,817 | 1,784 | 1,789 | 23,500 |
| 2019/04/23 | 1,812 | 1,829 | 1,809 | 1,821 | 26,000 |
| 2019/04/22 | 1,822 | 1,823 | 1,790 | 1,812 | 16,100 |
| 2019/04/19 | 1,841 | 1,851 | 1,820 | 1,822 | 20,600 |
| 2019/04/18 | 1,876 | 1,880 | 1,836 | 1,849 | 41,000 |
| 2019/04/17 | 1,872 | 1,886 | 1,852 | 1,876 | 27,100 |
| 2019/04/16 | 1,887 | 1,916 | 1,855 | 1,867 | 17,100 |
| 2019/04/15 | 1,883 | 1,898 | 1,870 | 1,889 | 36,700 |
| 2019/04/12 | 1,888 | 1,888 | 1,840 | 1,843 | 17,700 |
| 2019/04/11 | 1,864 | 1,864 | 1,835 | 1,859 | 16,500 |
| 2019/04/10 | 1,894 | 1,894 | 1,855 | 1,866 | 15,800 |
| 2019/04/09 | 1,909 | 1,909 | 1,860 | 1,894 | 20,600 |
| 2019/04/08 | 1,921 | 1,924 | 1,899 | 1,906 | 14,200 |
| 2019/04/05 | 1,937 | 1,939 | 1,918 | 1,934 | 14,900 |
| 2019/04/04 | 1,953 | 1,966 | 1,928 | 1,937 | 13,400 |
| 2019/04/03 | 1,941 | 1,955 | 1,917 | 1,953 | 37,000 |
| 2019/04/02 | 2,034 | 2,034 | 1,956 | 1,961 | 60,900 |
| 2019/04/01 | 1,996 | 2,040 | 1,996 | 2,034 | 42,900 |
| 2019/03/29 | 1,982 | 1,986 | 1,962 | 1,970 | 20,400 |
| 2019/03/28 | 2,015 | 2,055 | 1,962 | 1,969 | 41,500 |
| 2019/03/27 | 2,056 | 2,063 | 2,025 | 2,060 | 36,500 |
| 2019/03/26 | 1,971 | 2,090 | 1,971 | 2,086 | 59,300 |
| 2019/03/25 | 2,017 | 2,017 | 1,961 | 1,966 | 35,400 |
| 2019/03/22 | 2,041 | 2,049 | 2,021 | 2,021 | 54,800 |
| 2019/03/20 | 2,034 | 2,056 | 2,034 | 2,051 | 26,500 |
| 2019/03/19 | 2,053 | 2,062 | 2,045 | 2,049 | 33,100 |
| 2019/03/18 | 2,005 | 2,059 | 2,002 | 2,052 | 52,600 |
| 2019/03/15 | 1,952 | 2,012 | 1,952 | 1,991 | 60,100 |
| 2019/03/14 | 1,935 | 1,970 | 1,935 | 1,957 | 27,900 |
| 2019/03/13 | 1,925 | 1,948 | 1,911 | 1,922 | 20,600 |
| 2019/03/12 | 1,899 | 1,956 | 1,899 | 1,946 | 26,700 |
| 2019/03/11 | 1,869 | 1,905 | 1,869 | 1,899 | 23,400 |
| 2019/03/08 | 1,915 | 1,918 | 1,867 | 1,870 | 68,400 |
| 2019/03/07 | 1,943 | 1,948 | 1,918 | 1,941 | 27,800 |
| 2019/03/06 | 1,993 | 1,993 | 1,957 | 1,963 | 22,100 |
| 2019/03/05 | 1,983 | 2,013 | 1,972 | 2,007 | 34,400 |
| 2019/03/04 | 2,024 | 2,024 | 1,962 | 1,972 | 41,100 |
| 2019/03/01 | 2,008 | 2,020 | 1,983 | 2,005 | 33,700 |
| 2019/02/28 | 1,966 | 2,003 | 1,958 | 1,998 | 36,700 |
| 2019/02/27 | 1,953 | 1,989 | 1,953 | 1,980 | 41,700 |
| 2019/02/26 | 1,936 | 1,947 | 1,918 | 1,945 | 32,900 |
| 2019/02/25 | 1,940 | 1,946 | 1,920 | 1,941 | 29,200 |
| 2019/02/22 | 1,943 | 1,943 | 1,916 | 1,936 | 39,000 |
| 2019/02/21 | 1,937 | 1,955 | 1,919 | 1,946 | 37,700 |
| 2019/02/20 | 1,901 | 1,950 | 1,891 | 1,945 | 53,000 |
| 2019/02/19 | 1,906 | 1,913 | 1,885 | 1,902 | 41,300 |
| 2019/02/18 | 1,880 | 1,901 | 1,871 | 1,900 | 40,900 |
| 2019/02/15 | 1,858 | 1,864 | 1,832 | 1,860 | 34,000 |
| 2019/02/14 | 1,875 | 1,883 | 1,855 | 1,880 | 35,000 |
| 2019/02/13 | 1,891 | 1,892 | 1,848 | 1,875 | 41,300 |
| 2019/02/12 | 1,866 | 1,891 | 1,858 | 1,890 | 41,300 |
| 2019/02/08 | 1,889 | 1,889 | 1,843 | 1,865 | 41,900 |
| 2019/02/07 | 1,912 | 1,913 | 1,888 | 1,905 | 32,700 |
| 2019/02/06 | 1,916 | 1,922 | 1,902 | 1,916 | 34,200 |
| 2019/02/05 | 1,906 | 1,922 | 1,895 | 1,913 | 42,000 |
| 2019/02/04 | 1,929 | 1,929 | 1,895 | 1,907 | 75,300 |
| 2019/02/01 | 1,960 | 1,960 | 1,894 | 1,900 | 52,100 |
| 2019/01/31 | 1,930 | 1,978 | 1,921 | 1,972 | 68,600 |
| 2019/01/30 | 1,971 | 1,976 | 1,911 | 1,915 | 47,800 |
| 2019/01/29 | 1,977 | 1,986 | 1,959 | 1,975 | 25,900 |
| 2019/01/28 | 2,009 | 2,009 | 1,968 | 1,980 | 30,300 |
| 2019/01/25 | 2,051 | 2,068 | 2,013 | 2,016 | 45,100 |
| 2019/01/24 | 2,033 | 2,067 | 2,025 | 2,063 | 21,200 |
| 2019/01/23 | 2,083 | 2,087 | 2,047 | 2,050 | 24,900 |
| 2019/01/22 | 2,150 | 2,150 | 2,092 | 2,108 | 24,700 |
| 2019/01/21 | 2,128 | 2,170 | 2,125 | 2,141 | 34,000 |
| 2019/01/18 | 2,112 | 2,133 | 2,097 | 2,117 | 46,000 |
| 2019/01/17 | 2,106 | 2,152 | 2,097 | 2,112 | 34,900 |
| 2019/01/16 | 2,150 | 2,150 | 2,098 | 2,103 | 31,100 |
| 2019/01/15 | 2,160 | 2,183 | 2,151 | 2,157 | 37,300 |
| 2019/01/11 | 2,172 | 2,179 | 2,150 | 2,178 | 32,300 |
| 2019/01/10 | 2,150 | 2,160 | 2,131 | 2,152 | 32,100 |
| 2019/01/09 | 2,160 | 2,169 | 2,149 | 2,165 | 34,600 |
| 2019/01/08 | 2,136 | 2,166 | 2,128 | 2,160 | 41,700 |
| 2019/01/07 | 2,210 | 2,210 | 2,121 | 2,127 | 55,800 |
| 2019/01/04 | 2,059 | 2,113 | 2,039 | 2,110 | 48,400 |