8344 (株)山形銀行の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,105	1,115	1,095	1,095	60,744	5,234.23
1989-12-28	1,105	1,105	1,095	1,105	15,933	5,282.03
1989-12-27	1,085	1,115	1,085	1,115	69,706	5,329.83
1989-12-26	1,115	1,145	1,095	1,115	37,841	5,329.83
1989-12-25	1,075	1,105	1,054	1,105	32,862	5,282.03
1989-12-22	1,064	1,064	1,034	1,034	44,811	4,942.64
1989-12-21	1,085	1,085	1,064	1,064	16,929	5,086.04
1989-12-20	1,064	1,085	1,064	1,085	29,874	5,186.42
1989-12-19	1,105	1,105	1,054	1,075	69,706	5,138.62
1989-12-18	1,135	1,145	1,095	1,105	114,518	5,282.03
1989-12-15	1,145	1,145	1,095	1,095	84,643	5,234.23
1989-12-14	1,155	1,155	1,125	1,145	125,471	5,473.23
1989-12-13	1,075	1,155	1,054	1,145	214,098	5,473.23
1989-12-12	1,085	1,095	1,075	1,075	106,551	5,138.62
1989-12-11	1,044	1,075	1,044	1,075	67,715	5,138.62
1989-12-08	1,075	1,075	1,044	1,044	149,371	4,990.44
1989-12-07	1,024	1,054	1,014	1,054	147,379	5,038.24
1989-12-06	1,024	1,034	1,004	1,034	77,673	4,942.64
1989-12-05	1,024	1,024	1,004	1,024	40,828	4,894.84
1989-12-04	1,004	1,024	1,004	1,024	20,912	4,894.84
1989-12-01	1,014	1,024	1,004	1,024	52,778	4,894.84
1989-11-30	1,014	1,034	1,004	1,024	48,794	4,894.84
1989-11-29	1,014	1,034	1,014	1,034	52,778	4,942.64
1989-11-28	1,024	1,024	1,004	1,024	115,513	4,894.84
1989-11-27	1,004	1,044	999	1,044	122,484	4,990.44
1989-11-24	984	1,004	974	1,004	80,660	4,799.24
1989-11-22	959	984	959	984	82,652	4,703.63
1989-11-21	964	964	956	956	29,874	4,569.79
1989-11-20	965	969	959	959	29,874	4,584.13
1989-11-17	964	964	962	964	32,862	4,608.03
1989-11-16	954	964	954	964	31,866	4,608.03
1989-11-15	954	968	954	959	42,820	4,584.13
1989-11-14	949	954	949	954	11,950	4,560.23
1989-11-13	944	959	944	949	39,832	4,536.33
1989-11-10	944	944	941	944	17,924	4,512.43
1989-11-09	944	945	939	944	43,815	4,512.43
1989-11-08	944	949	934	934	48,794	4,464.63
1989-11-07	944	964	934	944	44,811	4,512.43
1989-11-06	953	953	944	944	11,950	4,512.43
1989-11-02	964	964	939	954	38,836	4,560.23
1989-11-01	939	964	939	964	67,715	4,608.03
1989-10-31	929	944	924	944	16,929	4,512.43
1989-10-30	924	934	924	924	12,945	4,416.83
1989-10-27	919	924	919	919	28,878	4,392.93
1989-10-26	924	927	924	927	24,895	4,431.17
1989-10-25	934	934	920	920	10,954	4,397.71
1989-10-24	924	934	915	934	18,920	4,464.63
1989-10-23	944	944	934	934	20,912	4,464.63
1989-10-20	915	944	915	944	17,924	4,512.43
1989-10-19	934	934	914	914	6,971	4,369.02
1989-10-18	934	944	929	934	23,899	4,464.63
1989-10-17	940	940	933	934	35,849	4,464.63
1989-10-16	920	924	919	920	37,841	4,397.71
1989-10-13	929	942	929	935	38,836	4,469.41
1989-10-12	924	924	914	924	37,841	4,416.83
1989-10-11	950	954	914	915	42,820	4,373.81
1989-10-09	944	947	944	944	22,904	4,512.43
1989-10-06	968	969	943	943	52,778	4,507.65
1989-10-05	974	975	969	973	61,740	4,651.05
1989-10-04	994	1,003	984	984	72,694	4,703.63
1989-10-03	1,014	1,014	994	1,004	132,442	4,799.24
1989-10-02	954	1,024	949	1,024	459,066	4,894.84
1989-09-29	924	954	924	949	209,119	4,536.33
1989-09-28	904	916	903	916	120,492	4,378.58
1989-09-27	894	904	884	904	59,748	4,321.22
1989-09-26	884	904	879	904	78,669	4,321.22
1989-09-25	889	894	880	880	55,765	4,206.50
1989-09-22	914	914	889	894	107,547	4,273.42
1989-09-21	864	904	861	903	210,115	4,316.44
1989-09-20	839	856	839	856	139,413	4,091.78
1989-09-19	844	844	823	844	45,807	4,034.42
1989-09-18	832	843	832	840	22,904	4,015.30
1989-09-14	839	839	832	832	17,924	3,977.06
1989-09-13	845	849	844	844	14,937	4,034.42
1989-09-12	839	844	839	844	14,937	4,034.42
1989-09-11	839	844	839	839	7,966	4,010.52
1989-09-08	834	846	834	843	29,874	4,029.64
1989-09-07	844	852	844	848	9,958	4,053.54
1989-09-06	840	844	840	844	18,920	4,034.42
1989-09-05	843	844	840	840	29,874	4,015.30
1989-09-04	834	852	834	851	24,895	4,067.88
1989-09-01	839	851	834	844	31,866	4,034.42
1989-08-31	834	839	834	834	10,954	3,986.62
1989-08-30	840	843	823	823	22,904	3,934.03
1989-08-29	823	834	823	832	29,874	3,977.06
1989-08-28	827	827	823	827	10,954	3,953.15
1989-08-25	828	829	823	827	27,883	3,953.15
1989-08-24	825	828	823	828	19,916	3,957.94
1989-08-23	823	828	823	828	5,975	3,957.94
1989-08-22	818	832	818	823	42,820	3,934.03
1989-08-21	822	822	813	818	16,929	3,910.13
1989-08-18	803	820	803	820	13,941	3,919.69
1989-08-17	803	820	803	820	10,954	3,919.69
1989-08-16	818	823	803	803	16,929	3,838.43
1989-08-15	813	813	809	809	1,992	3,867.11
1989-08-14	813	813	808	808	6,971	3,862.33
1989-08-11	818	823	818	823	1,992	3,934.03
1989-08-10	823	823	818	818	28,878	3,910.13
1989-08-09	823	823	822	823	31,866	3,934.03
1989-08-08	808	808	808	808	9,958	3,862.33
1989-08-07	818	818	808	813	7,966	3,886.23
1989-08-04	808	808	803	807	20,912	3,857.55
1989-08-03	823	823	808	823	53,773	3,934.03
1989-08-02	822	823	822	823	10,954	3,934.03
1989-08-01	808	821	808	821	35,849	3,924.47
1989-07-31	811	823	811	816	20,912	3,900.57
1989-07-28	802	818	802	808	33,857	3,862.33
1989-07-27	803	803	793	798	37,841	3,814.53
1989-07-26	803	805	803	803	19,916	3,838.43
1989-07-25	798	803	798	802	33,857	3,833.65
1989-07-24	803	803	798	798	15,933	3,814.53
1989-07-21	803	803	793	803	24,895	3,838.43
1989-07-20	806	807	798	798	30,870	3,814.53
1989-07-19	808	809	803	803	22,904	3,838.43
1989-07-18	804	808	804	806	35,849	3,852.77
1989-07-17	808	809	803	808	17,924	3,862.33
1989-07-14	808	809	808	809	5,975	3,867.11
1989-07-13	808	813	808	813	29,874	3,886.23
1989-07-12	809	813	808	808	19,916	3,862.33
1989-07-11	808	813	808	813	30,870	3,886.23
1989-07-10	813	813	808	808	11,950	3,862.33
1989-07-07	813	813	812	813	6,971	3,886.23
1989-07-06	813	823	808	823	62,736	3,934.03
1989-07-05	807	813	807	813	31,866	3,886.23
1989-07-04	808	808	808	808	996	3,862.33
1989-07-03	808	813	808	813	11,950	3,886.23
1989-06-30	813	813	803	808	17,924	3,862.33
1989-06-29	818	818	813	813	7,966	3,886.23
1989-06-28	808	818	808	818	18,920	3,910.13
1989-06-27	808	823	808	823	50,786	3,934.03
1989-06-26	813	818	813	818	10,954	3,910.13
1989-06-23	808	818	808	818	31,866	3,910.13
1989-06-22	813	818	808	808	17,924	3,862.33
1989-06-21	808	813	803	813	21,908	3,886.23
1989-06-20	806	813	803	813	32,862	3,886.23
1989-06-19	813	813	803	803	18,920	3,838.43
1989-06-16	813	823	803	803	141,404	3,838.43
1989-06-15	803	813	803	803	33,857	3,838.43
1989-06-14	803	813	803	813	75,681	3,886.23
1989-06-13	801	813	801	813	26,887	3,886.23
1989-06-12	800	803	800	803	18,920	3,838.43
1989-06-09	798	803	798	800	11,950	3,824.09
1989-06-08	799	803	798	803	17,924	3,838.43
1989-06-07	798	803	795	795	41,824	3,800.19
1989-06-06	802	803	794	798	30,870	3,814.53
1989-06-05	798	803	798	803	24,895	3,838.43
1989-06-02	803	803	793	803	20,912	3,838.43
1989-06-01	803	803	803	803	3,983	3,838.43
1989-05-31	795	803	793	793	34,853	3,790.63
1989-05-30	802	802	793	795	15,933	3,800.19
1989-05-29	793	803	793	803	17,924	3,838.43
1989-05-26	795	803	793	793	19,916	3,790.63
1989-05-25	802	803	793	794	21,908	3,795.41
1989-05-24	788	803	788	803	73,690	3,838.43
1989-05-23	788	788	788	788	18,920	3,766.73
1989-05-22	803	803	788	788	43,815	3,766.73
1989-05-19	804	804	798	803	17,924	3,838.43
1989-05-18	793	803	793	798	31,866	3,814.53
1989-05-17	805	805	794	794	6,971	3,795.41
1989-05-16	794	803	793	803	5,975	3,838.43
1989-05-15	803	813	793	793	10,954	3,790.63
1989-05-12	809	814	805	805	17,924	3,847.99
1989-05-11	823	823	818	818	51,782	3,910.13
1989-05-10	808	823	803	823	33,857	3,934.03
1989-05-09	803	808	798	808	57,757	3,862.33
1989-05-08	792	793	778	793	45,807	3,790.63
1989-05-02	793	798	788	793	47,799	3,790.63
1989-05-01	791	791	788	788	11,950	3,766.73
1989-04-28	773	783	771	771	40,828	3,685.47
1989-04-27	773	773	768	773	17,924	3,695.03
1989-04-26	773	793	773	778	22,904	3,718.93
1989-04-25	788	788	778	778	4,979	3,718.93
1989-04-24	768	798	768	798	19,916	3,814.53
1989-04-21	764	778	764	778	28,878	3,718.93
1989-04-20	773	778	763	763	44,811	3,647.23
1989-04-19	773	778	773	778	9,958	3,718.93
1989-04-18	773	773	768	773	57,757	3,695.03
1989-04-17	773	778	768	778	58,752	3,718.93
1989-04-14	770	771	770	771	6,971	3,685.47
1989-04-13	773	773	768	768	10,954	3,671.13
1989-04-12	773	773	773	773	7,966	3,695.03
1989-04-11	770	773	763	773	13,941	3,695.03
1989-04-10	773	773	768	768	15,933	3,671.13
1989-04-07	768	773	768	773	3,983	3,695.03
1989-04-06	778	778	777	777	11,950	3,714.15
1989-04-05	763	763	763	763	4,979	3,647.23
1989-04-04	763	773	760	760	19,916	3,632.89
1989-04-03	763	763	758	758	23,899	3,623.33
1989-03-31	753	773	753	773	3,983	3,695.03
1989-03-30	763	763	761	763	14,937	3,647.23
1989-03-29	762	765	762	765	10,954	3,656.79
1989-03-28	743	763	732	732	22,904	3,499.04
1989-03-27	803	803	783	783	13,941	3,564.60
1989-03-24	818	818	803	813	8,962	3,701.17
1989-03-23	818	823	808	818	7,966	3,723.94
1989-03-22	818	823	811	811	23,899	3,692.07
1989-03-20	822	822	808	818	15,933	3,723.94
1989-03-17	813	823	813	823	15,933	3,746.70
1989-03-16	811	823	811	823	4,979	3,746.70
1989-03-15	813	813	809	813	11,950	3,701.17
1989-03-14	817	817	808	808	13,941	3,678.41
1989-03-10	821	830	813	823	5,975	3,746.70
1989-03-09	831	831	831	831	996	3,783.12
1989-03-08	828	828	828	828	1,992	3,769.46
1989-03-07	813	813	805	805	2,987	3,664.75
1989-03-06	832	832	832	832	2,987	3,787.67
1989-03-02	814	834	814	834	1,992	3,796.78
1989-03-01	834	834	806	806	9,958	3,669.31
1989-02-28	803	813	803	803	19,916	3,655.65
1989-02-27	803	803	803	803	4,979	3,655.65
1989-02-23	843	843	834	834	11,950	3,796.78
1989-02-22	823	844	823	843	17,924	3,837.75
1989-02-21	823	823	818	823	28,878	3,746.70
1989-02-20	804	823	803	803	19,916	3,655.65
1989-02-17	806	807	804	804	25,891	3,660.20
1989-02-16	806	808	804	808	17,924	3,678.41
1989-02-15	804	807	804	807	10,954	3,673.86
1989-02-14	823	823	804	806	10,954	3,669.31
1989-02-13	815	815	808	813	18,920	3,701.17
1989-02-10	814	815	814	815	3,983	3,710.28
1989-02-09	853	854	823	824	8,962	3,751.25
1989-02-08	823	854	809	854	36,845	3,887.83
1989-02-07	809	818	804	818	53,773	3,723.94
1989-02-06	828	828	808	808	11,950	3,678.41
1989-02-03	832	834	828	828	15,933	3,769.46
1989-02-02	830	834	814	834	17,924	3,796.78
1989-02-01	828	839	823	823	13,941	3,746.70
1989-01-31	844	849	839	844	21,908	3,842.30
1989-01-30	849	849	843	849	22,904	3,865.06
1989-01-28	874	874	859	859	53,773	3,910.59
1989-01-27	872	874	859	874	36,845	3,978.88
1989-01-26	854	872	849	872	98,585	3,969.77
1989-01-25	854	874	845	854	180,241	3,887.83
1989-01-24	844	864	844	854	141,404	3,887.83
1989-01-23	812	834	808	834	127,463	3,796.78
1989-01-20	795	802	792	802	37,841	3,651.10
1989-01-19	802	803	795	795	59,748	3,619.23
1989-01-18	782	803	778	803	56,761	3,655.65
1989-01-17	773	783	753	773	70,702	3,519.07
1989-01-13	769	773	763	772	9,958	3,514.52
1989-01-12	763	769	763	769	17,924	3,500.86
1989-01-11	768	772	767	772	22,904	3,514.52
1989-01-10	758	768	758	767	32,862	3,491.76
1989-01-09	768	768	744	756	26,887	3,441.68
1989-01-06	748	754	748	748	20,912	3,405.26
1989-01-05	767	773	743	743	27,883	3,382.50
1989-01-04	773	773	767	767	15,933	3,491.76

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 [1989年度]

8344 (株)山形銀行の時系列データ [1989年度]