1. HOME >
  2. 株価時系列 >
  3. 8344 >
  4. 1990年

8344 (株)山形銀行 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2771371471371425,8913,413
1990-12-2570370870370849,7903,384.32
1990-12-21684703684703115,5133,360.42
1990-12-2070871870871837,8413,432.12
1990-12-1970371870371333,8573,408.22
1990-12-1869169368168124,8953,255.26
1990-12-176826826816811,9923,255.26
1990-12-1464466964466328,8783,169.22
1990-12-1370370367467418,9203,221.80
1990-12-1271371870370316,9293,360.42
1990-12-1170371370371319,9163,408.22
1990-12-1070370370370357,7573,360.42
1990-12-076736736736733,9833,217.02
1990-12-066636636636638,9623,169.22
1990-12-056736736736732,9873,217.02
1990-12-036636636636633,9833,169.22
1990-11-306736736636634,9793,169.22
1990-11-2871271371271323,8993,408.22
1990-11-277037137037128,9623,403.44
1990-11-2669871369871326,8873,408.22
1990-11-2270370369769716,9293,331.74
1990-11-217037037027022,9873,355.64
1990-11-207037037037039,9583,360.42
1990-11-197137136936933,9833,312.62
1990-11-1670370369369318,9203,312.62
1990-11-1570370368370324,8953,360.42
1990-11-1470371370370321,9083,360.42
1990-11-136886886886889963,288.72
1990-11-096886886886883,9833,288.72
1990-11-0771371371271250,7863,403.44
1990-11-067127137127131,9923,408.22
1990-11-056737036737039,9583,360.42
1990-11-026836956836934,9793,312.62
1990-11-0170371168868815,9333,288.72
1990-10-3172372371371321,9083,408.22
1990-10-296977136977135,9753,408.22
1990-10-267137136976972,9873,331.74
1990-10-2572472871471424,8953,413
1990-10-2472372371471410,9543,413
1990-10-2372372371872323,8993,456.02
1990-10-2269771369771313,9413,408.22
1990-10-196837026836895,9753,293.50
1990-10-1867367366267354,7693,217.02
1990-10-1767367367167113,9413,207.46
1990-10-1667367367267218,9203,212.24
1990-10-156736736736733,9833,217.02
1990-10-12662662662662103,5643,164.44
1990-10-116836836726722,9873,212.24
1990-10-096836836836834,9793,264.82
1990-10-086736736736739963,217.02
1990-10-046636736636735,9753,217.02
1990-10-0367368367367311,9503,217.02
1990-10-026736736736731,9923,217.02
1990-10-0167367365365323,8993,121.41
1990-09-2866266365766312,9453,169.22
1990-09-2766368366366470,7023,174
1990-09-267037037037034,9793,360.42
1990-09-217137137037034,9793,360.42
1990-09-207137137137131,9923,408.22
1990-09-1974374372373326,8873,503.82
1990-09-1875375372372330,8703,456.02
1990-09-177437437337332,9873,503.82
1990-09-1474375374375330,8703,599.43
1990-09-1374374374274318,9203,551.63
1990-09-127237237237231,9923,456.02
1990-09-1170372370372320,9123,456.02
1990-09-0765666365666341,8243,169.22
1990-09-0669369368268868,7113,288.72
1990-09-0572372372272328,8783,456.02
1990-09-047937937937939,9583,790.63
1990-09-0380380380380310,9543,838.43
1990-08-3180382380382330,8703,934.03
1990-08-3080380380280328,8783,838.43
1990-08-2980382380380313,9413,838.43
1990-08-2883483480380312,9453,838.43
1990-08-2782882882882812,9453,957.94
1990-08-2482882982882829,8743,957.94
1990-08-2384985384984911,9504,058.32
1990-08-2287487485385330,8704,077.44
1990-08-2189289287387331,8664,173.04
1990-08-2088488487487935,8494,201.72
1990-08-1790490488488421,9084,225.62
1990-08-168858958858956,9714,278.20
1990-08-1586487586487516,9294,182.60
1990-08-1483984183984116,9294,020.08
1990-08-1383984083983912,9454,010.52
1990-08-108398398388387,9664,005.74
1990-08-0983483483483412,9453,986.62
1990-08-088248248238237,9663,934.03
1990-08-0782382482382319,9163,934.03
1990-08-0388488488488412,9454,225.62
1990-08-029249249249249964,416.83
1990-08-019349449349349,9584,464.63
1990-07-3193594493493411,9504,464.63
1990-07-2795595994394417,9244,512.43
1990-07-2697397395495510,9544,565.01
1990-07-259749749739733,9834,651.05
1990-07-249649659649657,9664,612.81
1990-07-2397297497197417,9244,655.83
1990-07-209719719719711,9924,641.49
1990-07-199659659659657,9664,612.81
1990-07-189841,0049741,00410,9544,799.24
1990-07-171,0031,00397497412,9454,655.83
1990-07-161,0041,0041,0041,00411,9504,799.24
1990-07-1398498597497513,9414,660.61
1990-07-129659849659844,9794,703.63
1990-07-119769769649649,9584,608.03
1990-07-109849849769769,9584,665.39
1990-07-099759849759844,9794,703.63
1990-07-069849849849842,9874,703.63
1990-07-051,0141,0141,0041,0145,9754,847.04
1990-07-041,0341,0341,0341,03417,9244,942.64
1990-07-031,0241,0341,0241,0343,9834,942.64
1990-07-021,0141,0241,0041,0246,9714,894.84
1990-06-291,0341,0341,0341,0345,9754,942.64
1990-06-281,0341,0341,0341,0344,9794,942.64
1990-06-271,0041,0041,0041,0042,9874,799.24
1990-06-2699499498498411,9504,703.63
1990-06-259849849749746,9714,655.83
1990-06-221,0141,0349941,00411,9504,799.24
1990-06-211,0041,0549941,05431,8665,038.24
1990-06-201,0041,0041,0041,00412,9454,799.24
1990-06-191,0441,0441,0041,00412,9454,799.24
1990-06-181,0541,0541,0441,04424,8954,990.44
1990-06-151,0241,0241,0241,0243,9834,894.84
1990-06-141,0041,0241,0041,0248,9624,894.84
1990-06-131,0041,00499999918,9204,775.33
1990-06-129999999999993,9834,775.33
1990-06-089941,00499499935,8494,775.33
1990-06-071,0341,0341,0141,01415,9334,847.04
1990-06-061,0241,0341,0241,0346,9714,942.64
1990-06-051,0241,0241,0141,0245,9754,894.84
1990-06-041,0441,0441,0241,0244,9794,894.84
1990-06-011,0441,0441,0041,00411,9504,799.24
1990-05-311,0241,0241,0241,0241,9924,894.84
1990-05-301,0241,0241,0041,0042,9874,799.24
1990-05-291,0951,0951,0641,0643,9835,086.04
1990-05-281,0851,0951,0851,0957,9665,234.23
1990-05-251,0851,0851,0441,08522,9045,186.42
1990-05-241,0951,0951,0851,0854,9795,186.42
1990-05-231,0951,0951,0951,0953,9835,234.23
1990-05-221,1051,1051,1051,10513,9415,282.03
1990-05-211,1051,1051,0951,09514,9375,234.23
1990-05-181,0951,0951,0951,09518,9205,234.23
1990-05-171,1051,1051,0951,09551,7825,234.23
1990-05-161,0951,1051,0951,09526,8875,234.23
1990-05-151,0641,0951,0641,09521,9085,234.23
1990-05-141,0641,1051,0641,06421,9085,086.04
1990-05-111,0141,0541,0141,05430,8705,038.24
1990-05-109981,0149981,01416,9294,847.04
1990-05-099969999969994,9794,775.33
1990-05-089941,0049949949,9584,751.43
1990-05-021,0141,0141,0141,0149964,847.04
1990-05-011,0241,0241,0141,0142,9874,847.04
1990-04-279949949949949964,751.43
1990-04-259941,0049941,0045,9754,799.24
1990-04-239849949849947,9664,751.43
1990-04-201,0641,0641,0041,00463,7324,799.24
1990-04-191,0641,0641,0341,03410,9544,942.64
1990-04-181,0041,0241,0041,02412,9454,894.84
1990-04-179991,0049991,00426,8874,799.24
1990-04-1698499598499411,9504,751.43
1990-04-131,0041,0041,0041,00450,7864,799.24
1990-04-121,0041,0241,0041,02413,9414,894.84
1990-04-111,0441,0441,0141,02416,9294,894.84
1990-04-0996096996096936,8454,631.93
1990-04-0695296095295954,7694,584.13
1990-04-0595295495295266,7194,550.67
1990-04-041,0141,02499299235,8494,741.87
1990-04-031,0241,0249941,02439,8324,894.84
1990-04-021,0241,0241,0241,02415,9334,894.84
1990-03-301,1551,1751,1551,17525,8915,616.63
1990-03-291,2351,2351,2351,2359,9585,903.44
1990-03-281,2551,2651,2451,24538,8365,951.24
1990-03-271,2551,2651,1851,25554,7695,999.04
1990-03-261,2551,2551,2051,21592,6105,807.84
1990-03-231,0951,1551,0951,155582,5465,521.03
1990-03-221,1351,1351,0751,095820,5435,234.23
1990-03-201,1551,1651,1251,15570,7025,521.03
1990-03-191,2551,2651,1551,155282,8095,521.03
1990-03-161,3161,3561,2651,26572,6946,046.85
1990-03-151,3161,3361,3161,316125,4716,290.63
1990-03-141,2951,3261,2951,30575,6816,238.05
1990-03-131,3761,3761,3261,326123,4806,338.43
1990-03-121,3861,3861,3561,376117,5056,577.44
1990-03-091,3761,4661,3761,406794,6526,720.84
1990-03-081,2751,3461,2551,336247,9556,386.23
1990-03-071,3051,3261,2551,275171,2786,094.65
1990-03-061,2551,3461,2351,305446,1216,238.05
1990-03-051,2651,2751,2551,25563,7325,999.04
1990-03-021,2251,2851,2251,275396,3306,094.65
1990-03-011,0851,2051,0851,205125,4715,760.04
1990-02-281,1051,1251,1051,12519,9165,377.63
1990-02-271,0041,0041,0041,00438,8364,799.24
1990-02-261,0541,0541,0041,00422,9044,799.24
1990-02-231,1051,1051,0851,08547,7995,186.42
1990-02-221,1051,1151,0851,10554,7695,282.03
1990-02-211,1451,1451,1151,11549,7905,329.83
1990-02-201,1451,1651,1451,15527,8835,521.03
1990-02-191,1551,1651,1551,15515,9335,521.03
1990-02-161,1551,1651,1451,14529,8745,473.23
1990-02-151,1651,1651,1551,16516,9295,568.83
1990-02-141,1651,1751,1651,16526,8875,568.83
1990-02-131,1551,1751,1551,16512,9455,568.83
1990-02-091,1551,1751,1551,16583,6485,568.83
1990-02-081,1651,1651,1451,15564,7275,521.03
1990-02-071,1651,1651,1451,14540,8285,473.23
1990-02-061,1551,1751,1451,15518,9205,521.03
1990-02-051,1751,1751,1451,17525,8915,616.63
1990-02-021,1551,1751,1351,17570,7025,616.63
1990-02-011,1151,1551,1151,15551,7825,521.03
1990-01-311,0951,1351,0951,13534,8535,425.43
1990-01-301,1051,1051,0851,09554,7695,234.23
1990-01-291,1051,1051,0851,09538,8365,234.23
1990-01-261,1151,1151,0951,10513,9415,282.03
1990-01-251,1051,1051,0951,10514,9375,282.03
1990-01-241,1251,1551,0851,08549,7905,186.42
1990-01-231,0951,1251,0851,11562,7365,329.83
1990-01-221,0751,0951,0751,09537,8415,234.23
1990-01-191,0751,0851,0341,08528,8785,186.42
1990-01-181,0951,1051,0851,09528,8785,234.23
1990-01-171,1151,1351,1151,11525,8915,329.83
1990-01-161,1351,1451,1051,10547,7995,282.03
1990-01-121,1751,1851,1651,16523,8995,568.83
1990-01-111,1851,1951,1551,18526,8875,664.44
1990-01-101,1751,1951,1451,18549,7905,664.44
1990-01-091,2151,2251,1551,195137,4215,712.24
1990-01-081,1951,2251,1851,225272,8515,855.64
1990-01-051,1551,2051,1451,185316,6665,664.44
1990-01-041,1451,1551,1251,12583,6485,377.63

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