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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,232 | 1,254 | 1,228 | 1,236 | 30,400 |
| 2022/12/29 | 1,259 | 1,260 | 1,217 | 1,235 | 42,900 |
| 2022/12/28 | 1,233 | 1,254 | 1,209 | 1,254 | 80,800 |
| 2022/12/27 | 1,214 | 1,240 | 1,212 | 1,240 | 77,900 |
| 2022/12/26 | 1,195 | 1,215 | 1,185 | 1,212 | 38,600 |
| 2022/12/23 | 1,169 | 1,200 | 1,161 | 1,200 | 52,500 |
| 2022/12/22 | 1,150 | 1,178 | 1,136 | 1,163 | 83,800 |
| 2022/12/21 | 1,209 | 1,218 | 1,151 | 1,156 | 104,600 |
| 2022/12/20 | 1,158 | 1,200 | 1,150 | 1,180 | 76,900 |
| 2022/12/19 | 1,155 | 1,171 | 1,145 | 1,150 | 37,000 |
| 2022/12/16 | 1,153 | 1,194 | 1,151 | 1,157 | 147,900 |
| 2022/12/15 | 1,147 | 1,161 | 1,147 | 1,158 | 19,100 |
| 2022/12/14 | 1,162 | 1,167 | 1,156 | 1,156 | 30,600 |
| 2022/12/13 | 1,153 | 1,161 | 1,140 | 1,155 | 27,500 |
| 2022/12/12 | 1,137 | 1,152 | 1,136 | 1,139 | 50,700 |
| 2022/12/09 | 1,128 | 1,143 | 1,127 | 1,131 | 74,400 |
| 2022/12/08 | 1,142 | 1,142 | 1,101 | 1,127 | 66,800 |
| 2022/12/07 | 1,110 | 1,152 | 1,110 | 1,144 | 51,100 |
| 2022/12/06 | 1,111 | 1,131 | 1,108 | 1,116 | 32,300 |
| 2022/12/05 | 1,140 | 1,140 | 1,102 | 1,122 | 71,000 |
| 2022/12/02 | 1,174 | 1,175 | 1,139 | 1,150 | 90,300 |
| 2022/12/01 | 1,217 | 1,221 | 1,170 | 1,186 | 83,300 |
| 2022/11/30 | 1,209 | 1,222 | 1,198 | 1,217 | 77,000 |
| 2022/11/29 | 1,168 | 1,205 | 1,160 | 1,200 | 72,300 |
| 2022/11/28 | 1,228 | 1,228 | 1,181 | 1,189 | 71,700 |
| 2022/11/25 | 1,141 | 1,181 | 1,130 | 1,177 | 81,000 |
| 2022/11/24 | 1,129 | 1,149 | 1,121 | 1,143 | 47,000 |
| 2022/11/22 | 1,089 | 1,117 | 1,089 | 1,117 | 36,800 |
| 2022/11/21 | 1,070 | 1,086 | 1,068 | 1,086 | 44,100 |
| 2022/11/18 | 1,055 | 1,076 | 1,049 | 1,067 | 102,300 |
| 2022/11/17 | 1,041 | 1,055 | 1,039 | 1,055 | 43,600 |
| 2022/11/16 | 1,036 | 1,047 | 1,026 | 1,045 | 23,800 |
| 2022/11/15 | 1,035 | 1,065 | 1,035 | 1,036 | 75,300 |
| 2022/11/14 | 1,028 | 1,047 | 1,022 | 1,043 | 23,200 |
| 2022/11/11 | 1,040 | 1,049 | 1,027 | 1,037 | 57,100 |
| 2022/11/10 | 1,031 | 1,031 | 1,018 | 1,025 | 21,300 |
| 2022/11/09 | 1,056 | 1,057 | 1,030 | 1,030 | 48,100 |
| 2022/11/08 | 1,025 | 1,042 | 1,025 | 1,042 | 29,200 |
| 2022/11/07 | 1,029 | 1,033 | 1,017 | 1,021 | 25,100 |
| 2022/11/04 | 1,013 | 1,050 | 1,013 | 1,035 | 92,800 |
| 2022/11/02 | 1,043 | 1,058 | 1,016 | 1,029 | 131,300 |
| 2022/11/01 | 1,042 | 1,043 | 1,028 | 1,036 | 45,900 |
| 2022/10/31 | 1,038 | 1,039 | 1,015 | 1,021 | 36,100 |
| 2022/10/28 | 1,004 | 1,037 | 995 | 1,024 | 167,200 |
| 2022/10/27 | 1,044 | 1,044 | 1,003 | 1,012 | 52,400 |
| 2022/10/26 | 1,048 | 1,058 | 1,046 | 1,056 | 37,400 |
| 2022/10/25 | 1,050 | 1,052 | 1,031 | 1,039 | 37,000 |
| 2022/10/24 | 1,042 | 1,054 | 1,033 | 1,052 | 41,400 |
| 2022/10/21 | 1,026 | 1,038 | 1,018 | 1,029 | 18,100 |
| 2022/10/20 | 1,027 | 1,037 | 1,026 | 1,033 | 23,300 |
| 2022/10/19 | 1,045 | 1,053 | 1,034 | 1,037 | 36,300 |
| 2022/10/18 | 1,032 | 1,051 | 1,032 | 1,051 | 47,500 |
| 2022/10/17 | 1,043 | 1,048 | 1,024 | 1,029 | 24,200 |
| 2022/10/14 | 1,043 | 1,059 | 1,037 | 1,048 | 50,000 |
| 2022/10/13 | 1,014 | 1,019 | 1,005 | 1,013 | 40,700 |
| 2022/10/12 | 1,000 | 1,015 | 996 | 1,011 | 20,700 |
| 2022/10/11 | 1,027 | 1,032 | 995 | 996 | 53,700 |
| 2022/10/07 | 1,027 | 1,037 | 1,021 | 1,037 | 23,700 |
| 2022/10/06 | 1,010 | 1,036 | 1,010 | 1,030 | 54,000 |
| 2022/10/05 | 1,018 | 1,028 | 1,009 | 1,010 | 49,800 |
| 2022/10/04 | 987 | 1,008 | 978 | 1,002 | 80,600 |
| 2022/10/03 | 985 | 985 | 959 | 979 | 38,600 |
| 2022/09/30 | 1,000 | 1,008 | 991 | 999 | 78,000 |
| 2022/09/29 | 966 | 993 | 966 | 993 | 55,200 |
| 2022/09/28 | 952 | 970 | 946 | 966 | 47,900 |
| 2022/09/27 | 965 | 973 | 961 | 962 | 45,700 |
| 2022/09/26 | 974 | 974 | 955 | 960 | 48,300 |
| 2022/09/22 | 981 | 985 | 975 | 980 | 33,600 |
| 2022/09/21 | 987 | 1,004 | 987 | 990 | 44,300 |
| 2022/09/20 | 978 | 991 | 978 | 989 | 55,400 |
| 2022/09/16 | 951 | 970 | 951 | 968 | 55,600 |
| 2022/09/15 | 939 | 962 | 937 | 951 | 19,400 |
| 2022/09/14 | 946 | 948 | 936 | 936 | 31,900 |
| 2022/09/13 | 943 | 962 | 943 | 959 | 33,000 |
| 2022/09/12 | 954 | 954 | 936 | 943 | 19,800 |
| 2022/09/09 | 948 | 956 | 942 | 942 | 43,100 |
| 2022/09/08 | 932 | 960 | 932 | 955 | 69,000 |
| 2022/09/07 | 920 | 934 | 914 | 932 | 42,400 |
| 2022/09/06 | 926 | 933 | 919 | 922 | 29,700 |
| 2022/09/05 | 933 | 938 | 924 | 926 | 24,200 |
| 2022/09/02 | 943 | 945 | 930 | 944 | 52,400 |
| 2022/09/01 | 927 | 937 | 919 | 934 | 35,100 |
| 2022/08/31 | 945 | 945 | 930 | 931 | 22,900 |
| 2022/08/30 | 945 | 945 | 938 | 945 | 11,300 |
| 2022/08/29 | 941 | 948 | 935 | 942 | 20,100 |
| 2022/08/26 | 962 | 965 | 955 | 955 | 14,800 |
| 2022/08/25 | 942 | 958 | 942 | 958 | 24,900 |
| 2022/08/24 | 937 | 948 | 937 | 941 | 12,100 |
| 2022/08/23 | 934 | 948 | 934 | 937 | 37,000 |
| 2022/08/22 | 931 | 944 | 931 | 944 | 16,000 |
| 2022/08/19 | 947 | 947 | 938 | 946 | 10,200 |
| 2022/08/18 | 949 | 959 | 935 | 941 | 54,300 |
| 2022/08/17 | 959 | 966 | 947 | 949 | 60,500 |
| 2022/08/16 | 952 | 959 | 948 | 948 | 34,800 |
| 2022/08/15 | 942 | 950 | 936 | 945 | 20,900 |
| 2022/08/12 | 928 | 961 | 927 | 944 | 100,200 |
| 2022/08/10 | 911 | 925 | 909 | 922 | 13,900 |
| 2022/08/09 | 928 | 928 | 905 | 905 | 21,000 |
| 2022/08/08 | 925 | 928 | 916 | 928 | 25,000 |
| 2022/08/05 | 894 | 928 | 894 | 928 | 40,200 |
| 2022/08/04 | 897 | 904 | 888 | 901 | 19,300 |
| 2022/08/03 | 900 | 909 | 897 | 901 | 24,100 |
| 2022/08/02 | 929 | 930 | 909 | 909 | 49,600 |
| 2022/08/01 | 923 | 935 | 919 | 935 | 48,800 |
| 2022/07/29 | 919 | 919 | 909 | 915 | 21,800 |
| 2022/07/28 | 922 | 924 | 906 | 922 | 32,900 |
| 2022/07/27 | 921 | 925 | 914 | 922 | 13,400 |
| 2022/07/26 | 913 | 921 | 913 | 921 | 16,500 |
| 2022/07/25 | 913 | 914 | 908 | 909 | 20,100 |
| 2022/07/22 | 921 | 924 | 910 | 920 | 24,400 |
| 2022/07/21 | 920 | 929 | 918 | 922 | 27,300 |
| 2022/07/20 | 920 | 923 | 915 | 920 | 41,900 |
| 2022/07/19 | 906 | 907 | 898 | 906 | 17,100 |
| 2022/07/15 | 897 | 898 | 885 | 892 | 43,400 |
| 2022/07/14 | 897 | 898 | 883 | 897 | 43,200 |
| 2022/07/13 | 900 | 909 | 900 | 905 | 23,700 |
| 2022/07/12 | 919 | 920 | 898 | 899 | 33,300 |
| 2022/07/11 | 903 | 924 | 903 | 922 | 57,900 |
| 2022/07/08 | 899 | 904 | 887 | 888 | 47,300 |
| 2022/07/07 | 886 | 900 | 878 | 900 | 50,700 |
| 2022/07/06 | 894 | 896 | 879 | 880 | 46,100 |
| 2022/07/05 | 895 | 905 | 893 | 904 | 45,300 |
| 2022/07/04 | 899 | 906 | 897 | 900 | 54,400 |
| 2022/07/01 | 900 | 905 | 882 | 889 | 55,600 |
| 2022/06/30 | 880 | 899 | 878 | 899 | 54,400 |
| 2022/06/29 | 898 | 910 | 877 | 877 | 142,500 |
| 2022/06/28 | 908 | 919 | 899 | 906 | 42,800 |
| 2022/06/27 | 916 | 918 | 897 | 910 | 33,800 |
| 2022/06/24 | 908 | 912 | 897 | 903 | 32,500 |
| 2022/06/23 | 899 | 914 | 894 | 911 | 56,200 |
| 2022/06/22 | 907 | 908 | 888 | 891 | 36,500 |
| 2022/06/21 | 883 | 905 | 883 | 901 | 68,500 |
| 2022/06/20 | 874 | 888 | 857 | 868 | 62,500 |
| 2022/06/17 | 887 | 887 | 863 | 866 | 178,900 |
| 2022/06/16 | 866 | 887 | 863 | 887 | 65,900 |
| 2022/06/15 | 856 | 867 | 856 | 856 | 37,300 |
| 2022/06/14 | 865 | 865 | 852 | 854 | 32,500 |
| 2022/06/13 | 861 | 870 | 861 | 866 | 30,200 |
| 2022/06/10 | 876 | 880 | 864 | 865 | 46,700 |
| 2022/06/09 | 875 | 896 | 875 | 891 | 49,000 |
| 2022/06/08 | 867 | 880 | 867 | 878 | 27,100 |
| 2022/06/07 | 854 | 878 | 854 | 867 | 33,800 |
| 2022/06/06 | 850 | 860 | 850 | 854 | 19,700 |
| 2022/06/03 | 863 | 863 | 850 | 855 | 38,400 |
| 2022/06/02 | 862 | 868 | 858 | 866 | 55,000 |
| 2022/06/01 | 838 | 863 | 838 | 862 | 60,000 |
| 2022/05/31 | 836 | 848 | 830 | 830 | 42,600 |
| 2022/05/30 | 845 | 851 | 824 | 824 | 130,300 |
| 2022/05/27 | 835 | 842 | 832 | 842 | 33,200 |
| 2022/05/26 | 821 | 832 | 821 | 822 | 30,200 |
| 2022/05/25 | 821 | 830 | 819 | 819 | 33,000 |
| 2022/05/24 | 839 | 843 | 821 | 821 | 36,000 |
| 2022/05/23 | 825 | 842 | 825 | 835 | 44,000 |
| 2022/05/20 | 818 | 828 | 815 | 825 | 58,800 |
| 2022/05/19 | 830 | 832 | 813 | 826 | 55,300 |
| 2022/05/18 | 842 | 844 | 830 | 837 | 82,200 |
| 2022/05/17 | 854 | 854 | 831 | 842 | 49,600 |
| 2022/05/16 | 878 | 879 | 846 | 852 | 54,200 |
| 2022/05/13 | 837 | 870 | 828 | 870 | 65,700 |
| 2022/05/12 | 856 | 857 | 836 | 837 | 43,400 |
| 2022/05/11 | 880 | 880 | 854 | 854 | 34,800 |
| 2022/05/10 | 874 | 890 | 862 | 882 | 29,900 |
| 2022/05/09 | 899 | 899 | 873 | 874 | 59,100 |
| 2022/05/06 | 888 | 906 | 886 | 905 | 89,400 |
| 2022/05/02 | 863 | 875 | 855 | 869 | 47,100 |
| 2022/04/28 | 825 | 869 | 825 | 867 | 73,700 |
| 2022/04/27 | 832 | 832 | 817 | 817 | 199,600 |
| 2022/04/26 | 831 | 847 | 831 | 838 | 56,200 |
| 2022/04/25 | 837 | 840 | 827 | 831 | 44,100 |
| 2022/04/22 | 847 | 849 | 839 | 840 | 37,900 |
| 2022/04/21 | 848 | 866 | 848 | 858 | 52,200 |
| 2022/04/20 | 836 | 849 | 836 | 846 | 53,400 |
| 2022/04/19 | 843 | 845 | 833 | 835 | 40,000 |
| 2022/04/18 | 837 | 837 | 828 | 834 | 56,400 |
| 2022/04/15 | 847 | 848 | 834 | 838 | 33,600 |
| 2022/04/14 | 838 | 850 | 838 | 847 | 30,400 |
| 2022/04/13 | 829 | 841 | 826 | 841 | 47,300 |
| 2022/04/12 | 832 | 839 | 824 | 826 | 57,300 |
| 2022/04/11 | 832 | 841 | 829 | 835 | 50,600 |
| 2022/04/08 | 838 | 841 | 828 | 832 | 75,700 |
| 2022/04/07 | 847 | 848 | 838 | 841 | 54,900 |
| 2022/04/06 | 865 | 866 | 848 | 849 | 60,700 |
| 2022/04/05 | 873 | 873 | 861 | 862 | 67,900 |
| 2022/04/04 | 874 | 878 | 866 | 870 | 61,700 |
| 2022/04/01 | 859 | 882 | 848 | 875 | 90,800 |
| 2022/03/31 | 875 | 877 | 862 | 867 | 78,900 |
| 2022/03/30 | 918 | 930 | 880 | 882 | 90,000 |
| 2022/03/29 | 937 | 937 | 921 | 934 | 47,400 |
| 2022/03/28 | 935 | 946 | 927 | 934 | 34,600 |
| 2022/03/25 | 948 | 950 | 938 | 938 | 23,400 |
| 2022/03/24 | 953 | 953 | 934 | 948 | 59,100 |
| 2022/03/23 | 963 | 971 | 954 | 967 | 48,900 |
| 2022/03/22 | 965 | 969 | 950 | 955 | 57,400 |
| 2022/03/18 | 974 | 979 | 962 | 962 | 121,200 |
| 2022/03/17 | 961 | 977 | 960 | 974 | 54,900 |
| 2022/03/16 | 947 | 951 | 931 | 947 | 46,500 |
| 2022/03/15 | 944 | 945 | 928 | 941 | 59,400 |
| 2022/03/14 | 954 | 954 | 934 | 939 | 42,700 |
| 2022/03/11 | 931 | 956 | 925 | 939 | 77,000 |
| 2022/03/10 | 898 | 940 | 898 | 936 | 70,200 |
| 2022/03/09 | 875 | 898 | 875 | 883 | 62,500 |
| 2022/03/08 | 912 | 912 | 862 | 875 | 83,000 |
| 2022/03/07 | 928 | 935 | 904 | 923 | 53,000 |
| 2022/03/04 | 961 | 967 | 942 | 943 | 39,200 |
| 2022/03/03 | 967 | 977 | 964 | 968 | 47,200 |
| 2022/03/02 | 980 | 983 | 952 | 952 | 72,000 |
| 2022/03/01 | 999 | 1,009 | 988 | 995 | 50,400 |
| 2022/02/28 | 973 | 1,006 | 966 | 998 | 51,500 |
| 2022/02/25 | 1,001 | 1,001 | 956 | 967 | 74,200 |
| 2022/02/24 | 988 | 1,009 | 983 | 1,006 | 48,600 |
| 2022/02/22 | 999 | 999 | 974 | 998 | 36,500 |
| 2022/02/21 | 1,002 | 1,013 | 993 | 999 | 27,700 |
| 2022/02/18 | 1,033 | 1,038 | 1,013 | 1,013 | 82,400 |
| 2022/02/17 | 1,022 | 1,038 | 1,000 | 1,033 | 57,000 |
| 2022/02/16 | 1,000 | 1,027 | 1,000 | 1,025 | 31,100 |
| 2022/02/15 | 1,025 | 1,032 | 993 | 995 | 42,600 |
| 2022/02/14 | 1,013 | 1,023 | 1,000 | 1,020 | 31,800 |
| 2022/02/10 | 1,017 | 1,026 | 1,008 | 1,022 | 48,200 |
| 2022/02/09 | 1,003 | 1,014 | 994 | 1,010 | 41,600 |
| 2022/02/08 | 1,009 | 1,017 | 994 | 1,004 | 32,800 |
| 2022/02/07 | 978 | 1,016 | 976 | 1,003 | 53,100 |
| 2022/02/04 | 968 | 992 | 967 | 983 | 40,700 |
| 2022/02/03 | 987 | 993 | 965 | 969 | 42,300 |
| 2022/02/02 | 967 | 993 | 964 | 992 | 108,700 |
| 2022/02/01 | 954 | 968 | 946 | 963 | 60,900 |
| 2022/01/31 | 938 | 949 | 932 | 949 | 26,200 |
| 2022/01/28 | 935 | 944 | 925 | 939 | 47,600 |
| 2022/01/27 | 932 | 940 | 907 | 910 | 63,200 |
| 2022/01/26 | 934 | 940 | 922 | 922 | 31,500 |
| 2022/01/25 | 920 | 930 | 907 | 926 | 53,400 |
| 2022/01/24 | 894 | 921 | 894 | 921 | 49,900 |
| 2022/01/21 | 890 | 897 | 869 | 894 | 58,400 |
| 2022/01/20 | 900 | 915 | 900 | 900 | 71,800 |
| 2022/01/19 | 927 | 928 | 904 | 910 | 75,800 |
| 2022/01/18 | 956 | 969 | 940 | 941 | 88,500 |
| 2022/01/17 | 955 | 973 | 953 | 956 | 40,700 |
| 2022/01/14 | 964 | 964 | 934 | 947 | 65,100 |
| 2022/01/13 | 962 | 979 | 957 | 965 | 56,600 |
| 2022/01/12 | 954 | 968 | 950 | 962 | 69,200 |
| 2022/01/11 | 920 | 949 | 914 | 946 | 96,500 |
| 2022/01/07 | 900 | 931 | 900 | 917 | 108,000 |
| 2022/01/06 | 895 | 910 | 886 | 896 | 108,500 |
| 2022/01/05 | 901 | 916 | 893 | 903 | 113,500 |
| 2022/01/04 | 871 | 913 | 870 | 905 | 195,600 |