8344 (株)山形銀行の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-26	702	702	683	683	4,979	3,109.35
1987-12-24	704	706	704	704	8,962	3,204.95
1987-12-22	713	713	709	713	8,962	3,245.93
1987-12-21	722	722	719	722	14,937	3,286.90
1987-12-18	723	723	722	723	11,950	3,291.45
1987-12-17	723	723	723	723	1,992	3,291.45
1987-12-16	733	733	733	733	33,857	3,336.98
1987-12-15	737	737	737	737	2,987	3,355.19
1987-12-11	723	723	723	723	17,924	3,291.45
1987-12-10	703	723	703	722	30,870	3,286.90
1987-12-09	703	703	703	703	996	3,200.40
1987-12-08	713	713	713	713	10,954	3,245.93
1987-12-05	738	738	738	738	4,979	3,359.74
1987-12-03	737	738	737	738	34,853	3,359.74
1987-12-02	741	741	737	738	13,941	3,359.74
1987-11-27	772	772	771	771	10,954	3,509.97
1987-11-26	771	771	771	771	996	3,509.97
1987-11-25	773	773	773	773	11,950	3,519.07
1987-11-24	773	773	773	773	16,929	3,519.07
1987-11-18	806	806	793	793	34,853	3,610.12
1987-11-17	807	807	807	807	8,962	3,673.86
1987-11-13	820	820	820	820	2,987	3,733.04
1987-11-12	823	823	812	823	13,941	3,746.70
1987-11-11	828	828	828	828	4,979	3,769.46
1987-11-10	828	828	828	828	4,979	3,769.46
1987-11-09	844	844	844	844	996	3,842.30
1987-11-07	859	859	859	859	102,568	3,910.59
1987-11-06	859	859	859	859	9,958	3,910.59
1987-11-05	864	864	864	864	3,983	3,933.35
1987-11-04	864	864	864	864	9,958	3,933.35
1987-10-31	868	869	864	869	66,719	3,956.11
1987-10-30	868	869	867	869	10,954	3,956.11
1987-10-28	864	869	864	869	50,786	3,956.11
1987-10-27	874	874	874	874	1,992	3,978.88
1987-10-24	895	895	892	893	8,962	4,065.37
1987-10-23	914	914	894	895	53,773	4,074.48
1987-10-22	904	934	894	934	125,471	4,252.03
1987-10-21	854	904	854	904	37,841	4,115.45
1987-10-19	894	904	894	904	1,992	4,115.45
1987-10-16	894	934	894	914	58,752	4,160.98
1987-10-15	897	897	894	894	34,853	4,069.93
1987-10-14	849	899	849	899	94,601	4,092.69
1987-10-13	871	871	849	849	13,941	3,865.06
1987-10-12	874	874	869	873	36,845	3,974.32
1987-10-09	839	874	839	874	74,685	3,978.88
1987-10-08	834	844	834	843	14,937	3,837.75
1987-10-07	834	834	823	823	19,916	3,746.70
1987-10-06	839	839	813	834	21,908	3,796.78
1987-10-05	839	844	839	839	24,895	3,819.54
1987-10-03	839	844	839	839	11,950	3,819.54
1987-10-02	875	875	859	859	76,677	3,910.59
1987-10-01	889	889	874	874	23,899	3,978.88
1987-09-30	898	898	888	888	12,945	4,042.61
1987-09-29	918	918	918	918	996	4,179.19
1987-09-28	924	924	919	919	9,958	4,183.74
1987-09-25	932	934	932	932	30,870	4,242.92
1987-09-24	934	934	933	933	33,857	4,247.47
1987-09-22	929	934	928	934	47,799	4,252.03
1987-09-21	930	934	924	929	95,597	4,229.26
1987-09-18	928	934	928	934	91,614	4,252.03
1987-09-17	929	934	929	930	59,748	4,233.82
1987-09-16	929	929	929	929	31,866	4,229.26
1987-09-14	929	929	929	929	10,954	4,229.26
1987-09-11	929	932	929	929	49,790	4,229.26
1987-09-10	933	934	933	933	97,589	4,247.47
1987-09-09	933	934	933	934	73,690	4,252.03
1987-09-08	939	947	934	934	109,539	4,252.03
1987-09-07	939	944	934	934	62,736	4,252.03
1987-09-05	939	939	929	939	84,643	4,274.79
1987-09-04	929	939	929	939	98,585	4,274.79
1987-09-03	943	943	928	929	71,698	4,229.26
1987-09-02	944	944	929	939	37,841	4,274.79
1987-09-01	939	944	939	939	20,912	4,274.79
1987-08-31	927	944	927	929	9,958	4,229.26
1987-08-29	925	926	925	926	32,862	4,215.61
1987-08-28	944	944	925	925	219,077	4,211.05
1987-08-27	943	944	939	943	76,677	4,293
1987-08-26	944	944	934	944	36,845	4,297.55
1987-08-25	944	954	934	944	63,732	4,297.55
1987-08-24	944	954	934	949	96,593	4,320.31
1987-08-22	924	954	919	954	92,610	4,343.08
1987-08-21	919	924	904	924	24,895	4,206.50
1987-08-20	914	919	904	919	13,941	4,183.74
1987-08-19	904	914	904	914	36,845	4,160.98
1987-08-18	903	904	903	904	20,912	4,115.45
1987-08-17	924	924	914	914	106,551	4,160.98
1987-08-14	909	924	909	924	66,719	4,206.50
1987-08-13	907	924	907	914	65,723	4,160.98
1987-08-12	918	918	917	917	9,958	4,174.63
1987-08-11	918	919	918	919	18,920	4,183.74
1987-08-10	914	924	914	924	19,916	4,206.50
1987-08-07	904	925	904	924	23,899	4,206.50
1987-08-06	914	914	894	914	34,853	4,160.98
1987-08-05	914	914	904	914	16,929	4,160.98
1987-08-03	942	942	938	939	23,899	4,274.79
1987-08-01	943	943	922	942	82,652	4,288.45
1987-07-31	904	944	904	944	59,748	4,297.55
1987-07-30	904	914	904	914	34,853	4,160.98
1987-07-29	904	915	904	904	219,077	4,115.45
1987-07-28	899	914	899	904	77,673	4,115.45
1987-07-27	919	919	895	899	23,899	4,092.69
1987-07-25	884	923	884	923	154,350	4,201.95
1987-07-24	893	893	884	893	33,857	4,065.37
1987-07-23	862	894	854	894	124,476	4,069.93
1987-07-22	844	874	844	872	45,807	3,969.77
1987-07-21	883	883	844	854	21,908	3,887.83
1987-07-20	874	893	874	884	13,941	4,024.40
1987-07-17	883	894	874	893	47,799	4,065.37
1987-07-16	894	894	893	893	6,971	4,065.37
1987-07-15	884	894	874	894	68,711	4,069.93
1987-07-14	902	902	894	894	6,971	4,069.93
1987-07-13	874	904	874	904	27,883	4,115.45
1987-07-10	874	884	874	874	38,836	3,978.88
1987-07-09	873	884	872	874	8,962	3,978.88
1987-07-08	873	874	873	874	19,916	3,978.88
1987-07-07	904	904	893	893	146,383	4,065.37
1987-07-06	914	914	903	904	19,916	4,115.45
1987-07-04	904	904	904	904	32,862	4,115.45
1987-07-03	904	904	904	904	56,761	4,115.45
1987-07-02	904	904	904	904	19,916	4,115.45
1987-07-01	914	914	904	904	92,610	4,115.45
1987-06-30	914	924	914	915	62,736	4,165.53
1987-06-29	925	930	924	924	17,924	4,206.50
1987-06-27	944	944	922	924	85,639	4,206.50
1987-06-26	934	944	934	944	43,815	4,297.55
1987-06-25	934	954	934	934	41,824	4,252.03
1987-06-24	924	944	924	944	32,862	4,297.55
1987-06-23	944	944	924	924	203,144	4,206.50
1987-06-22	944	949	943	944	96,593	4,297.55
1987-06-19	914	954	914	954	104,560	4,343.08
1987-06-18	944	944	924	934	94,601	4,252.03
1987-06-17	952	952	924	949	113,522	4,320.31
1987-06-16	953	954	947	954	36,845	4,343.08
1987-06-15	959	959	934	954	84,643	4,343.08
1987-06-12	973	973	953	959	192,190	4,365.84
1987-06-11	955	985	952	973	443,133	4,429.57
1987-06-10	854	954	853	953	376,414	4,338.52
1987-06-09	823	854	823	854	175,262	3,887.83
1987-06-08	831	834	818	831	27,883	3,783.12
1987-06-06	832	834	832	834	177,253	3,796.78
1987-06-05	808	834	808	834	54,769	3,796.78
1987-06-04	803	823	803	803	40,828	3,655.65
1987-06-03	803	813	803	813	48,794	3,701.17
1987-06-02	801	803	782	803	26,887	3,655.65
1987-06-01	802	803	793	802	45,807	3,651.10
1987-05-30	778	813	778	813	55,765	3,701.17
1987-05-29	757	782	753	782	38,836	3,560.05
1987-05-28	756	773	756	768	81,656	3,496.31
1987-05-27	754	768	753	758	33,857	3,450.79
1987-05-26	753	766	753	753	25,891	3,428.03
1987-05-25	766	768	753	763	26,887	3,473.55
1987-05-23	767	768	767	768	18,920	3,496.31
1987-05-22	762	767	743	767	32,862	3,491.76
1987-05-21	768	768	753	768	17,924	3,496.31
1987-05-20	768	773	758	773	13,941	3,519.07
1987-05-19	773	774	773	773	34,853	3,519.07
1987-05-18	782	783	773	773	61,740	3,519.07
1987-05-15	792	793	783	783	50,786	3,564.60
1987-05-14	793	798	792	798	27,883	3,632.89
1987-05-13	803	803	787	798	26,887	3,632.89
1987-05-12	793	813	793	803	86,635	3,655.65
1987-05-11	776	794	776	793	94,601	3,610.12
1987-05-08	762	778	762	778	35,849	3,541.84
1987-05-07	772	772	764	764	20,912	3,478.10
1987-05-06	777	779	773	773	65,723	3,519.07
1987-05-02	773	783	773	778	58,752	3,541.84
1987-05-01	763	768	763	768	16,929	3,496.31
1987-04-30	780	780	743	752	42,820	3,423.47
1987-04-27	803	803	800	800	60,744	3,641.99
1987-04-25	813	813	803	813	25,891	3,701.17
1987-04-24	834	839	823	823	59,748	3,746.70
1987-04-23	854	864	832	844	76,677	3,842.30
1987-04-22	875	875	854	864	137,421	3,933.35
1987-04-21	884	884	864	874	225,052	3,978.88
1987-04-17	763	823	763	823	276,834	3,746.70
1987-04-16	748	783	743	773	222,065	3,519.07
1987-04-15	753	763	742	748	181,237	3,405.26
1987-04-14	714	734	708	734	147,379	3,341.53
1987-04-13	714	734	713	718	144,392	3,268.69
1987-04-10	713	733	702	714	175,262	3,250.48
1987-04-09	711	723	708	713	257,913	3,245.93
1987-04-08	698	712	698	712	65,723	3,241.37
1987-04-07	697	703	697	698	28,878	3,177.64
1987-04-06	698	698	698	698	14,937	3,177.64
1987-04-04	702	703	683	683	8,962	3,109.35
1987-04-03	698	703	693	703	12,945	3,200.40
1987-04-02	698	703	688	703	14,937	3,200.40
1987-04-01	683	698	683	698	9,958	3,177.64
1987-03-31	703	703	703	703	45,807	3,200.40
1987-03-27	693	703	693	703	44,811	3,200.40
1987-03-26	703	722	693	704	147,379	3,204.95
1987-03-25	703	707	703	707	45,807	3,218.61
1987-03-24	703	703	693	703	95,597	3,200.40
1987-03-23	703	703	702	703	35,849	3,200.40
1987-03-20	708	708	698	703	33,857	3,200.40
1987-03-19	703	724	703	709	187,211	3,227.72
1987-03-18	678	720	668	709	302,725	3,227.72
1987-03-17	653	683	653	678	214,098	3,086.59
1987-03-16	667	667	647	663	84,643	3,018.30
1987-03-13	644	668	644	668	156,341	3,041.06
1987-03-12	628	663	623	663	110,534	3,018.30
1987-03-11	618	631	618	631	70,702	2,872.62
1987-03-10	613	618	613	618	20,912	2,813.44
1987-03-09	613	621	609	617	246,960	2,808.89
1987-03-07	613	623	613	623	24,895	2,836.20
1987-03-06	605	613	603	613	30,870	2,790.68
1987-03-05	608	608	605	606	20,912	2,758.81
1987-03-04	606	613	606	608	73,690	2,767.91
1987-03-03	604	613	604	613	54,769	2,790.68
1987-03-02	605	612	605	605	31,866	2,754.26
1987-02-28	608	611	605	605	54,769	2,754.26
1987-02-27	604	608	604	608	95,597	2,767.91
1987-02-26	603	608	603	603	19,916	2,745.15
1987-02-25	603	608	598	608	62,736	2,767.91
1987-02-24	603	603	598	603	31,866	2,745.15
1987-02-23	603	611	592	610	23,899	2,777.02
1987-02-20	603	611	592	603	99,580	2,745.15
1987-02-19	611	613	608	611	57,757	2,781.57
1987-02-18	605	613	605	612	20,912	2,786.12
1987-02-17	604	613	604	613	22,904	2,790.68
1987-02-16	601	622	601	603	67,715	2,745.15
1987-02-13	612	612	603	603	20,912	2,745.15
1987-02-12	603	612	598	612	52,778	2,786.12
1987-02-10	598	603	592	603	20,912	2,745.15
1987-02-09	592	612	592	608	26,887	2,767.91
1987-02-07	603	612	592	603	180,241	2,745.15
1987-02-06	613	613	598	613	37,841	2,790.68
1987-02-05	612	613	603	613	25,891	2,790.68
1987-02-04	618	625	603	623	76,677	2,836.20
1987-02-03	632	632	618	625	73,690	2,845.31
1987-02-02	623	627	613	613	86,635	2,790.68
1987-01-31	607	623	604	604	74,685	2,749.70
1987-01-30	608	613	592	613	92,610	2,790.68
1987-01-29	603	633	603	618	217,085	2,813.44
1987-01-28	592	612	583	603	275,838	2,745.15
1987-01-27	572	582	572	582	45,807	2,649.55
1987-01-26	572	582	572	577	34,853	2,626.79
1987-01-24	572	592	561	592	54,769	2,695.07
1987-01-23	552	572	552	570	54,769	2,594.92
1987-01-22	514	561	514	552	118,501	2,512.97
1987-01-21	516	517	512	517	17,924	2,353.64
1987-01-20	517	522	517	517	45,807	2,353.64
1987-01-19	517	517	512	517	36,845	2,353.64
1987-01-16	512	522	512	517	28,878	2,353.64
1987-01-14	522	522	522	522	10,954	2,376.40
1987-01-13	522	524	512	522	44,811	2,376.40
1987-01-12	522	531	522	531	22,904	2,417.37
1987-01-09	537	542	532	532	27,883	2,421.92
1987-01-08	541	542	541	542	18,920	2,467.45
1987-01-07	526	542	526	542	32,862	2,467.45
1987-01-06	542	542	541	541	14,937	2,462.90
1987-01-05	537	537	537	537	996	2,444.69

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8344 (株)山形銀行 の時系列データ [1987年度]

8344 (株)山形銀行の時系列データ [1987年度]