1. HOME >
  2. 株価時系列 >
  3. 8344 >
  4. 1993年

8344 (株)山形銀行 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-305715715525529,9582,638.62
1993-12-2955757155257110,9542,729.45
1993-12-285525575525525,9752,638.62
1993-12-2754755254754712,9452,614.72
1993-12-2456256254754724,8952,614.72
1993-12-2255856755256729,8742,710.32
1993-12-2157257855357823,8992,762.91
1993-12-2060160157558222,9042,782.03
1993-12-1758260158260174,6852,872.85
1993-12-1656458256458247,7992,782.03
1993-12-1555856255356290,6182,686.42
1993-12-1456856956256221,9082,686.42
1993-12-1355356755355880,6602,667.30
1993-12-10542572542553117,5052,643.40
1993-12-0954154151952233,8572,495.22
1993-12-0853253251351381,6562,452.20
1993-12-0752353252252282,6522,495.22
1993-12-0654254253453965,7232,576.48
1993-12-03542551542542147,3792,590.82
1993-12-02547584547581161,3202,777.25
1993-12-01537558535547177,2532,614.72
1993-11-3055055053553528,8782,557.36
1993-11-2958058053258076,6772,772.47
1993-11-265855925815852,234,5862,796.37
1993-11-255625975625852,240,5612,796.37
1993-11-2459259258258222,9042,782.03
1993-11-2259960359259253,7732,829.83
1993-11-196116116036037,9662,882.41
1993-11-1862362361361331,8662,930.21
1993-11-1761361461361323,8992,930.21
1993-11-165995995985983,9832,858.51
1993-11-1561861859859820,9122,858.51
1993-11-126386386386388,9623,049.71
1993-11-1160561959859853,7732,858.51
1993-11-1060361360360457,7572,887.19
1993-11-0962362359859836,8452,858.51
1993-11-0860861360361322,9042,930.21
1993-11-0563263260461028,8782,915.87
1993-11-0466466564364332,8623,073.61
1993-11-0266666665366233,8573,164.44
1993-11-0168868865865814,9373,145.32
1993-10-2965868365868318,9203,264.82
1993-10-2865865865865814,9373,145.32
1993-10-2770370369969921,9083,341.30
1993-10-2669770369770315,9333,360.42
1993-10-2568470368470316,9293,360.42
1993-10-2267867865966335,8493,169.22
1993-10-216686686686681,9923,193.12
1993-10-2068368867368818,9203,288.72
1993-10-196936936886886,9713,288.72
1993-10-1870370369369330,8703,312.62
1993-10-1570771870370332,8623,360.42
1993-10-1470870870170114,9373,350.86
1993-10-1370871870870819,9163,384.32
1993-10-1270370870370331,8663,360.42
1993-10-087187187037034,9793,360.42
1993-10-0771871871771739,8323,427.34
1993-10-0671371870371831,8663,432.12
1993-10-0570371370371321,9083,408.22
1993-10-047187187037188,9623,432.12
1993-10-0171371871371359,7483,408.22
1993-09-3068769168669115,9333,303.06
1993-09-2973273268468414,9373,269.60
1993-09-2871071370971314,9373,408.22
1993-09-2771171170370920,9123,389.10
1993-09-2472572571372316,9293,456.02
1993-09-2274374372472433,8573,460.80
1993-09-2175275274374318,9203,551.63
1993-09-2075375373373324,8953,503.82
1993-09-1774375374375333,8573,599.43
1993-09-1673874373873814,9373,527.72
1993-09-1475375373873831,8663,527.72
1993-09-1375875874375323,8993,599.43
1993-09-1076376374874814,9373,575.53
1993-09-0976376375375315,9333,599.43
1993-09-0876376374374333,8573,551.63
1993-09-0775575875375826,8873,623.33
1993-09-067467537467536,9713,599.43
1993-09-0375375374374321,9083,551.63
1993-09-027637637557554,9793,608.99
1993-09-017777777537532,9873,599.43
1993-08-317797797687788,9623,718.93
1993-08-307787787787788,9623,718.93
1993-08-2775377375377377,6733,695.03
1993-08-2674875374875311,9503,599.43
1993-08-2573473573373546,8033,513.38
1993-08-2473873873873839,8323,527.72
1993-08-2375375374374813,9413,575.53
1993-08-2077377376376311,9503,647.23
1993-08-1977878377377327,8833,695.03
1993-08-1877878877877838,8363,718.93
1993-08-1778378777877820,9123,718.93
1993-08-167737747697695,9753,675.91
1993-08-1376376375475417,9243,604.21
1993-08-1277378377377815,9333,718.93
1993-08-1177878076376323,8993,647.23
1993-08-1079379378679310,9543,790.63
1993-08-097767767757758,9623,704.59
1993-08-0679380379180322,9043,838.43
1993-08-0580381379379378,6693,790.63
1993-08-04793803793803112,5263,838.43
1993-08-0376378376378375,6813,742.83
1993-08-0277377375376326,8873,647.23
1993-07-3076377375375318,9203,599.43
1993-07-2973375373375317,9243,599.43
1993-07-2873974472972913,9413,484.70
1993-07-277397397397393,9833,532.50
1993-07-2672873872873818,9203,527.72
1993-07-2375375373473816,9293,527.72
1993-07-227637647637634,9793,647.23
1993-07-2176376476376310,9543,647.23
1993-07-207787787787781,9923,718.93
1993-07-1977877877877815,9333,718.93
1993-07-1675976374376359,7483,647.23
1993-07-1576478176376726,8873,666.35
1993-07-1475876875876814,9373,671.13
1993-07-1378278375475420,9123,604.21
1993-07-127827837827836,9713,742.83
1993-07-0979079078378313,9413,742.83
1993-07-0878279878079845,8073,814.53
1993-07-0780380379579545,8073,800.19
1993-07-06788793783793194,1823,790.63
1993-07-0578078077377850,7863,718.93
1993-07-0277077876977049,7903,680.69
1993-07-017337397337398,9623,532.50
1993-06-3075875873873811,9503,527.72
1993-06-2978778776876823,8993,671.13
1993-06-2876478775377728,8783,714.15
1993-06-2575376374875420,9123,604.21
1993-06-2473373873373811,9503,527.72
1993-06-2373375373373449,7903,508.60
1993-06-2272974371973391,6143,503.82
1993-06-1878879378878983,6483,771.51
1993-06-1776879375379223,8993,785.85
1993-06-16763773757768112,5263,671.13
1993-06-1581382277377354,7693,695.03
1993-06-1483483481881853,7733,910.13
1993-06-11803839803818193,1863,910.13
1993-06-10814817783803165,3043,838.43
1993-06-08859871824824219,0773,938.81
1993-06-07854874854854546,6974,082.22
1993-06-04808849808812406,2883,881.45
1993-06-03743823743808440,1463,862.33
1993-06-02763778735735455,0833,513.38
1993-06-01703773693773451,1003,695.03
1993-05-31682713679713218,0813,408.22
1993-05-28653688643680229,0353,250.48
1993-05-27584633584623182,2322,978.01
1993-05-2657158156357825,8912,762.91
1993-05-2557257256256227,8832,686.42
1993-05-2457157257157222,9042,734.23
1993-05-215525525525529962,638.62
1993-05-2054256254256211,9502,686.42
1993-05-1955255254254227,8832,590.82
1993-05-1857257255255224,8952,638.62
1993-05-175625625625621,9922,686.42
1993-05-1457957957657610,9542,753.35
1993-05-1355258255258011,9502,772.47
1993-05-1255856255256233,8572,686.42
1993-05-1155256255155753,7732,662.52
1993-05-1054755254755115,9332,633.84
1993-05-075515525335335,9752,547.80
1993-05-0655755755255238,8362,638.62
1993-04-3053754753754713,9412,614.72
1993-04-2852753752753736,8452,566.92
1993-04-275225275225276,9712,519.12
1993-04-2650451050351027,8832,437.86
1993-04-2350350450350312,9452,404.40
1993-04-225185195135137,9662,452.20
1993-04-2151851951751716,9292,471.32
1993-04-205275275175226,9712,495.22
1993-04-195315315175206,9712,485.66
1993-04-1654855354855259,7482,638.62
1993-04-155325325285283,9832,523.90
1993-04-1453854152752727,8832,519.12
1993-04-1352253652253614,9372,562.14
1993-04-1253653852252221,9082,495.22
1993-04-0955255253653639,8322,562.14
1993-04-0855255854654858,7522,619.50
1993-04-07512552512547121,4882,614.72
1993-04-0652252251251220,9122,447.42
1993-04-0549454249454279,6642,590.82
1993-04-0249750249249426,8872,361.38
1993-04-0149049248549215,9332,351.82
1993-03-314904904904902,9872,342.26
1993-03-3049249248249115,9332,347.04
1993-03-2947249247249215,9332,351.82
1993-03-2647247247247213,9412,256.21
1993-03-2545846645846618,9202,227.53
1993-03-2445347145247122,9042,251.43
1993-03-2345745745345311,9502,165.39
1993-03-224774774674677,9662,232.31
1993-03-1947348247247216,9292,256.21
1993-03-1847247247247234,8532,256.21
1993-03-174524524424423,9832,112.81
1993-03-164424524424477,9662,136.71
1993-03-1544244243743713,9412,088.91
1993-03-1243244243244259,7482,112.81
1993-03-1144745644244220,9122,112.81
1993-03-1044244243244233,8572,112.81
1993-03-0944244244244223,8992,112.81
1993-03-0844247244246246,8032,208.41
1993-03-0543344243344221,9082,112.81
1993-03-0444244244244215,9332,112.81
1993-03-0345445444044220,9122,112.81
1993-03-0245245745245510,9542,174.95
1993-03-014524524524529,9582,160.61
1993-02-2645145245045210,9542,160.61
1993-02-254524524524521,9922,160.61
1993-02-2445245445145419,9162,170.17
1993-02-2345745745245414,9372,170.17
1993-02-2245745745445410,9542,170.17
1993-02-194574574574578,9622,184.51
1993-02-1846246245745726,8872,184.51
1993-02-1745545745445727,8832,184.51
1993-02-1646746745246214,9372,208.41
1993-02-12472472472472204,1402,256.21
1993-02-10472472472472203,1442,256.21
1993-02-0847247346747329,8742,260.99
1993-02-0547447447247212,9452,256.21
1993-02-044774774744747,9662,265.77
1993-02-0347247747247231,8662,256.21
1993-02-0247147247147225,8912,256.21
1993-02-014724724674688,9622,237.09
1993-01-2947747747247213,9412,256.21
1993-01-274774774774774,9792,280.11
1993-01-2648248247247213,9412,256.21
1993-01-254834834834833,9832,308.80
1993-01-204824924824923,9832,351.82
1993-01-194994994874876,9712,327.92
1993-01-1850250250150121,9082,394.84
1993-01-134974974974972,9872,375.72
1993-01-125005004974973,9832,375.72
1993-01-115035035025023,9832,399.62
1993-01-085025025025024,9792,399.62
1993-01-074925024925026,9712,399.62
1993-01-064924924924922,9872,351.82
1993-01-054964964964961,9922,370.94
1993-01-044964964964962,9872,370.94

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