8344 (株)山形銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 603 | 613 | 603 | 613 | 24,895 | 2,930.21 |
| 1991-12-27 | 603 | 603 | 582 | 584 | 54,769 | 2,791.59 |
| 1991-12-26 | 586 | 602 | 584 | 602 | 6,971 | 2,877.63 |
| 1991-12-25 | 603 | 603 | 584 | 584 | 23,899 | 2,791.59 |
| 1991-12-24 | 582 | 582 | 582 | 582 | 2,987 | 2,782.03 |
| 1991-12-20 | 603 | 603 | 592 | 603 | 12,945 | 2,882.41 |
| 1991-12-19 | 631 | 631 | 623 | 623 | 3,983 | 2,978.01 |
| 1991-12-18 | 633 | 633 | 633 | 633 | 14,937 | 3,025.81 |
| 1991-12-17 | 619 | 633 | 619 | 633 | 1,992 | 3,025.81 |
| 1991-12-16 | 632 | 632 | 632 | 632 | 1,992 | 3,021.03 |
| 1991-12-13 | 623 | 633 | 623 | 633 | 102,568 | 3,025.81 |
| 1991-12-12 | 628 | 628 | 604 | 604 | 13,941 | 2,887.19 |
| 1991-12-11 | 646 | 646 | 646 | 646 | 1,992 | 3,087.95 |
| 1991-12-10 | 653 | 653 | 653 | 653 | 59,748 | 3,121.41 |
| 1991-12-09 | 613 | 623 | 613 | 623 | 1,992 | 2,978.01 |
| 1991-12-06 | 604 | 619 | 601 | 619 | 7,966 | 2,958.89 |
| 1991-12-05 | 604 | 604 | 604 | 604 | 6,971 | 2,887.19 |
| 1991-12-04 | 599 | 599 | 592 | 592 | 7,966 | 2,829.83 |
| 1991-12-03 | 604 | 604 | 592 | 592 | 14,937 | 2,829.83 |
| 1991-12-02 | 604 | 608 | 604 | 604 | 5,975 | 2,887.19 |
| 1991-11-29 | 613 | 613 | 594 | 604 | 11,950 | 2,887.19 |
| 1991-11-28 | 624 | 624 | 613 | 613 | 1,992 | 2,930.21 |
| 1991-11-27 | 634 | 634 | 624 | 624 | 6,971 | 2,982.79 |
| 1991-11-26 | 624 | 634 | 624 | 634 | 14,937 | 3,030.59 |
| 1991-11-25 | 623 | 623 | 623 | 623 | 1,992 | 2,978.01 |
| 1991-11-22 | 626 | 633 | 626 | 628 | 13,941 | 3,001.91 |
| 1991-11-21 | 636 | 636 | 624 | 624 | 6,971 | 2,982.79 |
| 1991-11-20 | 634 | 634 | 628 | 628 | 25,891 | 3,001.91 |
| 1991-11-19 | 663 | 673 | 633 | 633 | 38,836 | 3,025.81 |
| 1991-11-18 | 662 | 663 | 633 | 633 | 22,904 | 3,025.81 |
| 1991-11-15 | 653 | 670 | 653 | 663 | 13,941 | 3,169.22 |
| 1991-11-14 | 651 | 651 | 638 | 643 | 5,975 | 3,073.61 |
| 1991-11-13 | 633 | 634 | 633 | 634 | 12,945 | 3,030.59 |
| 1991-11-12 | 633 | 633 | 633 | 633 | 996 | 3,025.81 |
| 1991-11-08 | 653 | 653 | 651 | 651 | 3,983 | 3,111.85 |
| 1991-11-06 | 666 | 666 | 666 | 666 | 996 | 3,183.56 |
| 1991-11-05 | 666 | 667 | 647 | 647 | 11,950 | 3,092.73 |
| 1991-11-01 | 653 | 667 | 653 | 667 | 4,979 | 3,188.34 |
| 1991-10-31 | 668 | 668 | 653 | 653 | 9,958 | 3,121.41 |
| 1991-10-30 | 673 | 673 | 669 | 669 | 7,966 | 3,197.90 |
| 1991-10-29 | 653 | 663 | 653 | 663 | 3,983 | 3,169.22 |
| 1991-10-28 | 649 | 653 | 649 | 652 | 3,983 | 3,116.63 |
| 1991-10-25 | 651 | 653 | 649 | 649 | 7,966 | 3,102.29 |
| 1991-10-24 | 652 | 652 | 648 | 651 | 4,979 | 3,111.85 |
| 1991-10-22 | 663 | 663 | 653 | 653 | 5,975 | 3,121.41 |
| 1991-10-18 | 648 | 662 | 648 | 662 | 15,933 | 3,164.44 |
| 1991-10-17 | 652 | 652 | 648 | 648 | 14,937 | 3,097.51 |
| 1991-10-15 | 647 | 647 | 647 | 647 | 996 | 3,092.73 |
| 1991-10-11 | 653 | 653 | 653 | 653 | 2,987 | 3,121.41 |
| 1991-10-09 | 653 | 653 | 653 | 653 | 3,983 | 3,121.41 |
| 1991-10-08 | 653 | 653 | 653 | 653 | 3,983 | 3,121.41 |
| 1991-10-07 | 668 | 668 | 668 | 668 | 49,790 | 3,193.12 |
| 1991-10-04 | 673 | 673 | 673 | 673 | 9,958 | 3,217.02 |
| 1991-10-03 | 656 | 673 | 656 | 668 | 15,933 | 3,193.12 |
| 1991-10-02 | 653 | 658 | 653 | 656 | 126,467 | 3,135.76 |
| 1991-10-01 | 635 | 653 | 635 | 653 | 6,971 | 3,121.41 |
| 1991-09-30 | 643 | 643 | 634 | 635 | 22,904 | 3,035.37 |
| 1991-09-27 | 637 | 638 | 637 | 638 | 4,979 | 3,049.71 |
| 1991-09-26 | 638 | 638 | 638 | 638 | 996 | 3,049.71 |
| 1991-09-25 | 634 | 634 | 634 | 634 | 5,975 | 3,030.59 |
| 1991-09-24 | 633 | 634 | 633 | 634 | 6,971 | 3,030.59 |
| 1991-09-20 | 643 | 643 | 633 | 633 | 7,966 | 3,025.81 |
| 1991-09-19 | 637 | 643 | 636 | 643 | 84,643 | 3,073.61 |
| 1991-09-18 | 638 | 638 | 636 | 636 | 19,916 | 3,040.15 |
| 1991-09-17 | 644 | 644 | 636 | 636 | 5,975 | 3,040.15 |
| 1991-09-13 | 643 | 644 | 626 | 644 | 60,744 | 3,078.39 |
| 1991-09-12 | 652 | 652 | 643 | 643 | 1,992 | 3,073.61 |
| 1991-09-11 | 643 | 653 | 643 | 653 | 18,920 | 3,121.41 |
| 1991-09-10 | 653 | 653 | 653 | 653 | 2,987 | 3,121.41 |
| 1991-09-09 | 649 | 653 | 649 | 653 | 3,983 | 3,121.41 |
| 1991-09-06 | 643 | 663 | 643 | 663 | 5,975 | 3,169.22 |
| 1991-09-05 | 643 | 645 | 643 | 643 | 7,966 | 3,073.61 |
| 1991-09-04 | 643 | 643 | 643 | 643 | 5,975 | 3,073.61 |
| 1991-09-03 | 653 | 653 | 636 | 636 | 10,954 | 3,040.15 |
| 1991-09-02 | 653 | 663 | 653 | 663 | 17,924 | 3,169.22 |
| 1991-08-30 | 653 | 653 | 653 | 653 | 7,966 | 3,121.41 |
| 1991-08-29 | 629 | 633 | 629 | 633 | 32,862 | 3,025.81 |
| 1991-08-28 | 628 | 638 | 628 | 629 | 45,807 | 3,006.69 |
| 1991-08-27 | 633 | 633 | 628 | 628 | 35,849 | 3,001.91 |
| 1991-08-26 | 633 | 633 | 633 | 633 | 6,971 | 3,025.81 |
| 1991-08-23 | 658 | 658 | 653 | 653 | 7,966 | 3,121.41 |
| 1991-08-22 | 658 | 673 | 653 | 653 | 28,878 | 3,121.41 |
| 1991-08-21 | 649 | 649 | 649 | 649 | 1,992 | 3,102.29 |
| 1991-08-19 | 659 | 659 | 657 | 659 | 4,979 | 3,150.10 |
| 1991-08-16 | 658 | 659 | 658 | 659 | 13,941 | 3,150.10 |
| 1991-08-15 | 658 | 658 | 658 | 658 | 10,954 | 3,145.32 |
| 1991-08-14 | 666 | 666 | 656 | 656 | 1,992 | 3,135.76 |
| 1991-08-09 | 676 | 676 | 676 | 676 | 996 | 3,231.36 |
| 1991-08-08 | 676 | 683 | 676 | 682 | 3,983 | 3,260.04 |
| 1991-08-07 | 676 | 676 | 676 | 676 | 996 | 3,231.36 |
| 1991-08-06 | 678 | 678 | 678 | 678 | 2,987 | 3,240.92 |
| 1991-08-02 | 678 | 678 | 678 | 678 | 2,987 | 3,240.92 |
| 1991-08-01 | 678 | 678 | 678 | 678 | 2,987 | 3,240.92 |
| 1991-07-31 | 676 | 683 | 676 | 683 | 5,975 | 3,264.82 |
| 1991-07-30 | 676 | 676 | 676 | 676 | 5,975 | 3,231.36 |
| 1991-07-26 | 658 | 658 | 655 | 655 | 23,899 | 3,130.98 |
| 1991-07-25 | 658 | 658 | 658 | 658 | 4,979 | 3,145.32 |
| 1991-07-24 | 658 | 658 | 655 | 655 | 6,971 | 3,130.98 |
| 1991-07-19 | 688 | 688 | 688 | 688 | 4,979 | 3,288.72 |
| 1991-07-18 | 654 | 708 | 654 | 708 | 24,895 | 3,384.32 |
| 1991-07-16 | 653 | 653 | 653 | 653 | 5,975 | 3,121.41 |
| 1991-07-15 | 643 | 653 | 643 | 653 | 8,962 | 3,121.41 |
| 1991-07-12 | 643 | 643 | 643 | 643 | 9,958 | 3,073.61 |
| 1991-07-11 | 643 | 643 | 633 | 633 | 8,962 | 3,025.81 |
| 1991-07-10 | 633 | 643 | 633 | 643 | 1,992 | 3,073.61 |
| 1991-07-09 | 653 | 653 | 632 | 643 | 5,975 | 3,073.61 |
| 1991-07-08 | 673 | 673 | 673 | 673 | 1,992 | 3,217.02 |
| 1991-07-05 | 665 | 673 | 665 | 673 | 1,992 | 3,217.02 |
| 1991-07-03 | 713 | 713 | 705 | 705 | 19,916 | 3,369.98 |
| 1991-07-02 | 718 | 718 | 713 | 718 | 4,979 | 3,432.12 |
| 1991-07-01 | 718 | 718 | 718 | 718 | 4,979 | 3,432.12 |
| 1991-06-28 | 718 | 718 | 718 | 718 | 10,954 | 3,432.12 |
| 1991-06-27 | 693 | 693 | 693 | 693 | 5,975 | 3,312.62 |
| 1991-06-26 | 703 | 713 | 703 | 713 | 21,908 | 3,408.22 |
| 1991-06-25 | 703 | 708 | 703 | 708 | 13,941 | 3,384.32 |
| 1991-06-24 | 703 | 713 | 703 | 703 | 5,975 | 3,360.42 |
| 1991-06-21 | 713 | 713 | 683 | 683 | 14,937 | 3,264.82 |
| 1991-06-20 | 708 | 713 | 708 | 713 | 15,933 | 3,408.22 |
| 1991-06-19 | 708 | 713 | 708 | 708 | 75,681 | 3,384.32 |
| 1991-06-18 | 708 | 709 | 708 | 708 | 44,811 | 3,384.32 |
| 1991-06-17 | 693 | 698 | 693 | 698 | 12,945 | 3,336.52 |
| 1991-06-14 | 685 | 688 | 683 | 688 | 33,857 | 3,288.72 |
| 1991-06-13 | 708 | 708 | 683 | 683 | 27,883 | 3,264.82 |
| 1991-06-12 | 713 | 713 | 693 | 713 | 74,685 | 3,408.22 |
| 1991-06-11 | 713 | 715 | 713 | 713 | 30,870 | 3,408.22 |
| 1991-06-10 | 713 | 715 | 713 | 715 | 10,954 | 3,417.78 |
| 1991-06-07 | 708 | 708 | 703 | 703 | 47,799 | 3,360.42 |
| 1991-06-06 | 714 | 714 | 708 | 708 | 3,983 | 3,384.32 |
| 1991-06-05 | 713 | 716 | 713 | 714 | 17,924 | 3,413 |
| 1991-06-04 | 722 | 722 | 713 | 722 | 5,975 | 3,451.24 |
| 1991-06-03 | 723 | 723 | 714 | 714 | 9,958 | 3,413 |
| 1991-05-31 | 713 | 717 | 713 | 717 | 19,916 | 3,427.34 |
| 1991-05-30 | 710 | 710 | 710 | 710 | 9,958 | 3,393.88 |
| 1991-05-29 | 703 | 703 | 703 | 703 | 5,975 | 3,360.42 |
| 1991-05-28 | 704 | 704 | 703 | 703 | 7,966 | 3,360.42 |
| 1991-05-27 | 704 | 704 | 704 | 704 | 1,992 | 3,365.20 |
| 1991-05-24 | 704 | 717 | 704 | 717 | 2,987 | 3,427.34 |
| 1991-05-23 | 704 | 704 | 704 | 704 | 3,983 | 3,365.20 |
| 1991-05-22 | 703 | 718 | 703 | 718 | 27,883 | 3,432.12 |
| 1991-05-21 | 703 | 703 | 703 | 703 | 10,954 | 3,360.42 |
| 1991-05-20 | 703 | 703 | 703 | 703 | 9,958 | 3,360.42 |
| 1991-05-17 | 703 | 703 | 703 | 703 | 31,866 | 3,360.42 |
| 1991-05-16 | 700 | 703 | 700 | 703 | 21,908 | 3,360.42 |
| 1991-05-15 | 721 | 721 | 700 | 700 | 48,794 | 3,346.08 |
| 1991-05-14 | 694 | 703 | 683 | 703 | 8,962 | 3,360.42 |
| 1991-05-10 | 684 | 684 | 684 | 684 | 1,992 | 3,269.60 |
| 1991-05-09 | 713 | 713 | 713 | 713 | 5,975 | 3,408.22 |
| 1991-05-08 | 703 | 723 | 703 | 723 | 3,983 | 3,456.02 |
| 1991-05-07 | 713 | 713 | 713 | 713 | 2,987 | 3,408.22 |
| 1991-05-02 | 713 | 713 | 713 | 713 | 4,979 | 3,408.22 |
| 1991-05-01 | 713 | 713 | 713 | 713 | 9,958 | 3,408.22 |
| 1991-04-30 | 721 | 721 | 721 | 721 | 3,983 | 3,446.46 |
| 1991-04-26 | 707 | 721 | 707 | 721 | 2,987 | 3,446.46 |
| 1991-04-25 | 718 | 718 | 717 | 717 | 8,962 | 3,427.34 |
| 1991-04-24 | 713 | 717 | 708 | 717 | 24,895 | 3,427.34 |
| 1991-04-23 | 703 | 713 | 703 | 712 | 5,975 | 3,403.44 |
| 1991-04-22 | 703 | 713 | 703 | 713 | 9,958 | 3,408.22 |
| 1991-04-19 | 727 | 727 | 713 | 713 | 2,987 | 3,408.22 |
| 1991-04-18 | 733 | 733 | 723 | 733 | 62,736 | 3,503.82 |
| 1991-04-17 | 732 | 743 | 732 | 733 | 49,790 | 3,503.82 |
| 1991-04-16 | 733 | 744 | 733 | 738 | 31,866 | 3,527.72 |
| 1991-04-15 | 723 | 733 | 718 | 733 | 17,924 | 3,503.82 |
| 1991-04-12 | 714 | 723 | 714 | 723 | 4,979 | 3,456.02 |
| 1991-04-09 | 723 | 723 | 723 | 723 | 5,975 | 3,456.02 |
| 1991-04-08 | 733 | 733 | 733 | 733 | 34,853 | 3,503.82 |
| 1991-04-05 | 733 | 733 | 733 | 733 | 21,908 | 3,503.82 |
| 1991-04-04 | 733 | 733 | 733 | 733 | 25,891 | 3,503.82 |
| 1991-04-03 | 724 | 724 | 724 | 724 | 996 | 3,460.80 |
| 1991-04-02 | 704 | 723 | 704 | 723 | 9,958 | 3,456.02 |
| 1991-04-01 | 723 | 723 | 723 | 723 | 1,992 | 3,456.02 |
| 1991-03-29 | 703 | 723 | 703 | 723 | 53,773 | 3,456.02 |
| 1991-03-28 | 723 | 723 | 723 | 723 | 12,945 | 3,456.02 |
| 1991-03-27 | 723 | 724 | 722 | 723 | 43,815 | 3,456.02 |
| 1991-03-26 | 731 | 731 | 713 | 723 | 38,836 | 3,456.02 |
| 1991-03-25 | 741 | 741 | 733 | 738 | 17,924 | 3,527.72 |
| 1991-03-22 | 743 | 743 | 733 | 743 | 153,354 | 3,551.63 |
| 1991-03-20 | 748 | 748 | 724 | 742 | 177,253 | 3,546.85 |
| 1991-03-19 | 751 | 753 | 738 | 738 | 41,824 | 3,527.72 |
| 1991-03-18 | 730 | 743 | 730 | 743 | 140,409 | 3,551.63 |
| 1991-03-15 | 693 | 720 | 693 | 720 | 64,727 | 3,441.68 |
| 1991-03-14 | 692 | 703 | 692 | 693 | 85,639 | 3,312.62 |
| 1991-03-13 | 703 | 703 | 685 | 693 | 21,908 | 3,312.62 |
| 1991-03-12 | 698 | 703 | 688 | 703 | 121,488 | 3,360.42 |
| 1991-03-11 | 693 | 703 | 693 | 703 | 17,924 | 3,360.42 |
| 1991-03-08 | 673 | 683 | 673 | 683 | 43,815 | 3,264.82 |
| 1991-03-07 | 676 | 676 | 669 | 669 | 14,937 | 3,197.90 |
| 1991-03-06 | 676 | 683 | 676 | 676 | 11,950 | 3,231.36 |
| 1991-03-05 | 683 | 683 | 673 | 675 | 13,941 | 3,226.58 |
| 1991-03-04 | 703 | 703 | 683 | 683 | 5,975 | 3,264.82 |
| 1991-03-01 | 703 | 703 | 693 | 693 | 16,929 | 3,312.62 |
| 1991-02-28 | 688 | 703 | 688 | 703 | 33,857 | 3,360.42 |
| 1991-02-27 | 708 | 708 | 703 | 703 | 6,971 | 3,360.42 |
| 1991-02-26 | 723 | 723 | 722 | 722 | 10,954 | 3,451.24 |
| 1991-02-25 | 703 | 723 | 703 | 723 | 9,958 | 3,456.02 |
| 1991-02-22 | 703 | 703 | 703 | 703 | 996 | 3,360.42 |
| 1991-02-21 | 683 | 693 | 683 | 693 | 17,924 | 3,312.62 |
| 1991-02-20 | 718 | 723 | 718 | 723 | 7,966 | 3,456.02 |
| 1991-02-19 | 718 | 723 | 718 | 718 | 34,853 | 3,432.12 |
| 1991-02-18 | 711 | 721 | 711 | 718 | 131,446 | 3,432.12 |
| 1991-02-15 | 703 | 703 | 693 | 693 | 3,983 | 3,312.62 |
| 1991-02-14 | 723 | 723 | 698 | 698 | 15,933 | 3,336.52 |
| 1991-02-13 | 693 | 723 | 693 | 723 | 35,849 | 3,456.02 |
| 1991-02-12 | 703 | 703 | 702 | 703 | 37,841 | 3,360.42 |
| 1991-02-08 | 655 | 674 | 655 | 668 | 22,904 | 3,193.12 |
| 1991-02-07 | 653 | 653 | 643 | 645 | 14,937 | 3,083.17 |
| 1991-02-05 | 637 | 653 | 637 | 653 | 15,933 | 3,121.41 |
| 1991-02-01 | 637 | 637 | 627 | 627 | 7,966 | 2,997.13 |
| 1991-01-31 | 632 | 632 | 631 | 631 | 1,992 | 3,016.25 |
| 1991-01-30 | 636 | 642 | 627 | 632 | 10,954 | 3,021.03 |
| 1991-01-29 | 633 | 634 | 633 | 634 | 7,966 | 3,030.59 |
| 1991-01-28 | 636 | 638 | 636 | 638 | 7,966 | 3,049.71 |
| 1991-01-25 | 634 | 634 | 633 | 634 | 1,212,891 | 3,030.59 |
| 1991-01-24 | 639 | 639 | 633 | 634 | 1,198,949 | 3,030.59 |
| 1991-01-23 | 633 | 639 | 633 | 639 | 13,941 | 3,054.49 |
| 1991-01-22 | 653 | 653 | 639 | 639 | 2,987 | 3,054.49 |
| 1991-01-21 | 662 | 662 | 653 | 653 | 4,979 | 3,121.41 |
| 1991-01-18 | 652 | 652 | 643 | 643 | 19,916 | 3,073.61 |
| 1991-01-17 | 643 | 643 | 641 | 642 | 6,971 | 3,068.83 |
| 1991-01-16 | 643 | 643 | 643 | 643 | 3,983 | 3,073.61 |
| 1991-01-14 | 663 | 663 | 663 | 663 | 4,979 | 3,169.22 |
| 1991-01-11 | 643 | 663 | 643 | 663 | 1,992 | 3,169.22 |
| 1991-01-10 | 644 | 644 | 643 | 643 | 5,975 | 3,073.61 |
| 1991-01-09 | 663 | 663 | 663 | 663 | 5,975 | 3,169.22 |
| 1991-01-07 | 703 | 703 | 703 | 703 | 1,992 | 3,360.42 |
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
