1. HOME >
  2. 株価時系列 >
  3. 8344 >
  4. 1985年

8344 (株)山形銀行 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-284554554554552,9872,071.38
1985-12-2646046046046010,9542,094.15
1985-12-244604604604609,9582,094.15
1985-12-234604604604609,9582,094.15
1985-12-214604604604609,9582,094.15
1985-12-2046046046046011,9502,094.15
1985-12-1846246246246210,9542,103.25
1985-12-1746246246246249,7902,103.25
1985-12-1646246246246249,7902,103.25
1985-12-1246246246246211,9502,103.25
1985-12-1146246246246211,9502,103.25
1985-12-1046246246246241,8242,103.25
1985-12-0645745745745752,7782,080.49
1985-12-054574624574621,9922,103.25
1985-12-0445745745745714,9372,080.49
1985-11-3045745745745749,7902,080.49
1985-11-2945745745745713,9412,080.49
1985-11-284574574574579962,080.49
1985-11-2745745745745719,9162,080.49
1985-11-2645745745745714,9372,080.49
1985-11-204674674674674,9792,126.01
1985-11-1946746746746716,9292,126.01
1985-11-1846746746746731,8662,126.01
1985-11-1646746746746727,8832,126.01
1985-11-1546746746746718,9202,126.01
1985-11-1147247247247249,7902,148.78
1985-11-084724724724726,9712,148.78
1985-11-0747247247247242,8202,148.78
1985-11-0247747747747761,7402,171.54
1985-11-014774774774776,9712,171.54
1985-10-3147747747747711,9502,171.54
1985-10-3047747747747777,6732,171.54
1985-10-294774774774772,9872,171.54
1985-10-2847747747747782,6522,171.54
1985-10-2647747747747713,9412,171.54
1985-10-254774774774779,9582,171.54
1985-10-2447747747747752,7782,171.54
1985-10-2347747747747736,8452,171.54
1985-10-224774774774778,9622,171.54
1985-10-194774774774776,9712,171.54
1985-10-184784784784788,9622,176.09
1985-10-1747847847847819,9162,176.09
1985-10-164774774774772,9872,171.54
1985-10-154784784774775,9752,171.54
1985-10-144784784784782,9872,176.09
1985-10-1147747847747866,7192,176.09
1985-10-0947747747747710,9542,171.54
1985-10-0847748147747723,8992,171.54
1985-10-0747747847747726,8872,171.54
1985-10-0547847847747716,9292,171.54
1985-10-0447847847847810,9542,176.09
1985-10-034784784784785,9752,176.09
1985-10-024784784784785,9752,176.09
1985-10-0147747847747846,8032,176.09
1985-09-3047747847747811,9502,176.09
1985-09-284774774774775,9752,171.54
1985-09-274784784784781,9922,176.09
1985-09-2647747747747716,9292,171.54
1985-09-2547748247748223,8992,194.30
1985-09-244774774774772,9872,171.54
1985-09-204774774774774,9792,171.54
1985-09-1947747747747723,8992,171.54
1985-09-1847747847747732,8622,171.54
1985-09-1748248247747797,5892,171.54
1985-09-1348248248248210,9542,194.30
1985-09-124824824824827,9662,194.30
1985-09-114824824824823,9832,194.30
1985-09-104824824824824,9792,194.30
1985-09-0948248248248232,8622,194.30
1985-09-074824824824824,9792,194.30
1985-09-06482482482482126,4672,194.30
1985-09-054824824824827,9662,194.30
1985-09-0448248247747723,8992,171.54
1985-09-0348248248248217,9242,194.30
1985-09-0248248248248237,8412,194.30
1985-08-3048248248248217,9242,194.30
1985-08-294824824824825,9752,194.30
1985-08-284824824824822,9872,194.30
1985-08-274804824804826,9712,194.30
1985-08-264804804804806,9712,185.20
1985-08-244804804804804,9792,185.20
1985-08-2348048048048018,9202,185.20
1985-08-2248048048048011,9502,185.20
1985-08-2147848047848016,9292,185.20
1985-08-194774784774786,9712,176.09
1985-08-1747647847647719,9162,171.54
1985-08-1647547547547516,9292,162.43
1985-08-154754754754752,9872,162.43
1985-08-144754754754759962,162.43
1985-08-1347547547547526,8872,162.43
1985-08-094744744744749,9582,157.88
1985-08-0747448247447427,8832,157.88
1985-08-0647447447447417,9242,157.88
1985-08-0547247747247435,8492,157.88
1985-08-0150250250250250,7862,285.35
1985-07-31492502491502185,2202,285.35
1985-07-30502507502502260,9012,285.35
1985-07-29493502491502201,1532,285.35
1985-07-2746848546848582,6522,207.96
1985-07-26452467450462149,3712,103.25
1985-07-25432452432452121,4882,057.73
1985-07-234224314224318,9621,962.12
1985-07-224314314224221,9921,921.15
1985-07-204314314314319961,962.12
1985-07-194324324324323,9831,966.68
1985-07-1844244243243228,8781,966.68
1985-07-1746246244244231,8662,012.20
1985-07-1646346346246234,8532,103.25
1985-07-15462466452457130,4502,080.49
1985-07-12457458452452188,2072,057.73
1985-07-1143444243444253,7732,012.20
1985-07-1042142842142876,6771,948.47
1985-07-0939242139242168,7111,916.60
1985-07-0839539839239224,8951,784.58
1985-07-063923923923925,9751,784.58
1985-07-043893923893922,9871,784.58
1985-07-033893893893892,9871,770.92
1985-07-023893893893893,9831,770.92
1985-07-01389389382389109,5391,770.92
1985-06-2938939238939230,8701,784.58
1985-06-2839239239239250,7861,784.58
1985-06-2738238738238758,7521,761.81
1985-06-2637737737737716,9291,716.29
1985-06-253773773773774,9791,716.29
1985-06-243773773773779,9581,716.29
1985-06-223733733733734,9791,698.08
1985-06-213733733733734,9791,698.08
1985-06-1937337337237215,9331,693.53
1985-06-1837337337337349,7901,698.08
1985-06-1737237237237217,9241,693.53
1985-06-1436736736236211,9501,648
1985-06-133723723723722,9871,693.53
1985-06-113723723723722,9871,693.53
1985-06-103723723723721,9921,693.53
1985-06-073723723723724,9791,693.53
1985-06-063673673673671,9921,670.76
1985-06-053773773773775,9751,716.29
1985-06-0438238238138254,7691,739.05
1985-06-033823823823824,9791,739.05
1985-06-013823823823829,9581,739.05
1985-05-3137237236736713,9411,670.76
1985-05-303723823723825,9751,739.05
1985-05-293823823723722,9871,693.53
1985-05-273823823823829961,739.05
1985-05-2438138538138521,9081,752.71
1985-05-2338238238238210,9541,739.05
1985-05-2038538538138263,7321,739.05
1985-05-183813813813819961,734.50
1985-05-143823823823829,9581,739.05
1985-05-1038238238238219,9161,739.05
1985-05-093753763753759,9581,707.18
1985-04-263853853853859,9581,752.71
1985-04-243853853853856,9711,752.71
1985-04-1939539539539515,9331,798.23
1985-04-1739739739639652,7781,802.79
1985-04-163973973973979,9581,807.34
1985-04-153963963963961,9921,802.79
1985-04-1039739739739719,9161,807.34
1985-04-0939739739739723,8991,807.34
1985-04-083973973973975,9751,807.34
1985-04-03402402402402119,4971,830.10
1985-04-0240240240240247,7991,830.10
1985-04-0140240240240273,6901,830.10
1985-03-2640040240040215,9331,830.10
1985-03-2540240240040015,9331,821
1985-03-2339740239740252,7781,830.10
1985-03-22402403397397112,5261,807.34
1985-03-2038839738839539,8321,798.23
1985-03-1937939137838821,9081,766.37
1985-03-1837237837237439,8321,702.63
1985-03-163673723663725,9751,693.53
1985-03-1536636736636636,8451,666.21
1985-03-1436636636636619,9161,666.21
1985-03-133663663663664,9791,666.21
1985-03-1236736736636613,9411,666.21
1985-03-1136636636636615,9331,666.21
1985-03-0836636636636616,9291,666.21
1985-03-0736636636636630,8701,666.21
1985-03-063663663663667,9661,666.21
1985-03-0536636636636625,8911,666.21
1985-03-023673673663669,9581,666.21
1985-03-01364366362366157,3371,666.21
1985-02-283683683673671,9921,670.76
1985-02-2736436436436451,7821,657.11
1985-02-263633643633643,9831,657.11
1985-02-253633633633633,9831,652.55
1985-02-233623633623636,9711,652.55
1985-02-223623623623628,9621,648
1985-02-2136236236236225,8911,648
1985-02-2036236236236234,8531,648
1985-02-1936236736236232,8621,648
1985-02-1836236236236212,9451,648
1985-02-1636236236236216,9291,648
1985-02-1536036036036034,8531,638.90
1985-02-1436236236236213,9411,648
1985-02-1336236636236215,9331,648
1985-02-123683683623624,9791,648
1985-02-083713723713715,9751,688.97
1985-02-06363372363372177,2531,693.53
1985-02-0537237237137210,9541,693.53
1985-02-0436236236236215,9331,648
1985-02-0236236336236235,8491,648
1985-02-0135736235736214,9371,648
1985-01-3135135735135757,7571,625.24
1985-01-3034134134134123,8991,552.40
1985-01-2934134134134114,9371,552.40
1985-01-2834134134134124,8951,552.40
1985-01-26336336336336109,5391,529.64
1985-01-253413413413412,9871,552.40
1985-01-2434134133133143,8151,506.87
1985-01-233363363363364,9791,529.64
1985-01-2233634133634111,9501,552.40
1985-01-2133533533533521,9081,525.08
1985-01-1934134133533522,9041,525.08
1985-01-183363363363365,9751,529.64
1985-01-173393413393417,9661,552.40
1985-01-163373373363367,9661,529.64
1985-01-1433133833133323,8991,515.98
1985-01-1031732131732116,9291,461.35
1985-01-083063063063065,9751,393.06
1985-01-073013013013017,9661,370.30
1985-01-0430130130130121,9081,370.30

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-01-28]1株→1.046株 [1989-03-28]1株→1.05株