8344 (株)山形銀行の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	528	548	528	548	97,000	2,740
1998-12-29	536	540	521	538	71,000	2,690
1998-12-28	538	538	521	536	42,000	2,680
1998-12-25	529	539	529	539	22,000	2,695
1998-12-24	530	530	519	519	41,000	2,595
1998-12-22	533	533	518	530	39,000	2,650
1998-12-21	524	524	515	515	2,000	2,575
1998-12-18	530	530	525	525	43,000	2,625
1998-12-17	512	530	512	530	43,000	2,650
1998-12-16	514	536	512	516	61,000	2,580
1998-12-15	525	536	512	521	49,000	2,605
1998-12-14	541	541	516	525	38,000	2,625
1998-12-11	551	551	528	548	136,000	2,740
1998-12-10	538	548	536	548	47,000	2,740
1998-12-09	533	538	522	538	33,000	2,690
1998-12-08	540	540	532	533	27,000	2,665
1998-12-07	540	540	537	540	16,000	2,700
1998-12-04	542	542	530	530	39,000	2,650
1998-12-03	543	545	520	544	45,000	2,720
1998-12-02	540	545	525	545	56,000	2,725
1998-12-01	526	535	516	525	20,000	2,625
1998-11-30	525	536	516	536	44,000	2,680
1998-11-27	535	535	535	535	5,000	2,675
1998-11-26	524	548	524	545	21,000	2,725
1998-11-25	549	549	548	548	7,000	2,740
1998-11-24	525	545	520	545	16,000	2,725
1998-11-20	525	525	511	525	31,000	2,625
1998-11-19	511	543	511	525	20,000	2,625
1998-11-18	544	544	525	530	41,000	2,650
1998-11-17	530	530	530	530	8,000	2,650
1998-11-16	540	545	530	544	15,000	2,720
1998-11-13	516	530	510	530	28,000	2,650
1998-11-12	520	530	515	515	11,000	2,575
1998-11-11	520	530	520	530	9,000	2,650
1998-11-10	521	521	520	520	14,000	2,600
1998-11-09	519	550	519	550	15,000	2,750
1998-11-06	520	541	520	539	20,000	2,695
1998-11-05	530	534	521	522	20,000	2,610
1998-11-04	570	570	550	550	40,000	2,750
1998-11-02	545	545	520	540	8,000	2,700
1998-10-30	557	557	527	547	28,000	2,735
1998-10-29	510	547	510	547	83,000	2,735
1998-10-28	500	525	495	525	52,000	2,625
1998-10-27	496	510	496	499	72,000	2,495
1998-10-26	507	510	503	510	23,000	2,550
1998-10-23	540	540	510	510	21,000	2,550
1998-10-22	540	565	540	540	50,000	2,700
1998-10-21	528	558	528	548	39,000	2,740
1998-10-20	539	539	510	516	15,000	2,580
1998-10-19	521	531	519	519	18,000	2,595
1998-10-16	525	544	521	521	42,000	2,605
1998-10-15	520	545	510	544	49,000	2,720
1998-10-14	540	545	516	540	58,000	2,700
1998-10-13	547	555	541	541	47,000	2,705
1998-10-12	579	579	556	567	28,000	2,835
1998-10-09	548	561	542	559	35,000	2,795
1998-10-08	565	565	546	560	53,000	2,800
1998-10-07	566	569	564	566	29,000	2,830
1998-10-06	575	575	562	562	12,000	2,810
1998-10-05	598	598	575	575	7,000	2,875
1998-10-02	593	599	590	599	66,000	2,995
1998-10-01	600	600	583	583	13,000	2,915
1998-09-30	597	600	590	600	59,000	3,000
1998-09-29	577	595	577	595	42,000	2,975
1998-09-28	571	599	571	595	26,000	2,975
1998-09-25	568	573	556	571	55,000	2,855
1998-09-24	589	596	584	590	25,000	2,950
1998-09-22	596	596	593	595	32,000	2,975
1998-09-21	595	598	568	576	27,000	2,880
1998-09-18	600	600	589	595	54,000	2,975
1998-09-17	594	597	592	592	31,000	2,960
1998-09-16	593	594	590	594	53,000	2,970
1998-09-14	600	600	594	594	27,000	2,970
1998-09-11	580	580	555	570	99,000	2,850
1998-09-10	576	579	575	576	20,000	2,880
1998-09-09	579	579	574	575	19,000	2,875
1998-09-08	579	579	578	579	38,000	2,895
1998-09-07	564	579	564	579	86,000	2,895
1998-09-04	551	575	551	574	15,000	2,870
1998-09-03	557	557	554	556	73,000	2,780
1998-09-02	573	573	558	558	29,000	2,790
1998-09-01	575	575	555	565	155,000	2,825
1998-08-31	565	580	555	565	183,000	2,825
1998-08-28	551	565	551	557	65,000	2,785
1998-08-27	558	558	551	556	31,000	2,780
1998-08-26	573	573	551	560	15,000	2,800
1998-08-25	574	580	573	573	13,000	2,865
1998-08-24	578	580	573	573	36,000	2,865
1998-08-21	580	588	567	570	128,000	2,850
1998-08-20	584	585	564	567	14,000	2,835
1998-08-19	569	585	569	585	21,000	2,925
1998-08-18	581	581	579	579	35,000	2,895
1998-08-17	580	580	560	561	23,000	2,805
1998-08-14	583	583	556	560	18,000	2,800
1998-08-13	580	583	578	583	12,000	2,915
1998-08-12	570	578	570	578	7,000	2,890
1998-08-11	574	574	552	565	23,000	2,825
1998-08-10	575	575	554	574	18,000	2,870
1998-08-07	575	575	575	575	12,000	2,875
1998-08-06	575	575	574	574	12,000	2,870
1998-08-05	575	575	573	573	20,000	2,865
1998-08-04	575	575	575	575	22,000	2,875
1998-08-03	575	575	565	575	15,000	2,875
1998-07-31	575	575	575	575	7,000	2,875
1998-07-30	571	576	571	575	96,000	2,875
1998-07-29	551	571	551	571	21,000	2,855
1998-07-28	565	567	551	567	5,000	2,835
1998-07-27	565	565	550	565	15,000	2,825
1998-07-24	555	567	553	565	19,000	2,825
1998-07-23	560	562	556	556	18,000	2,780
1998-07-22	567	567	561	566	62,000	2,830
1998-07-21	572	572	567	567	62,000	2,835
1998-07-17	583	583	562	562	20,000	2,810
1998-07-16	580	583	580	583	7,000	2,915
1998-07-15	561	580	561	580	6,000	2,900
1998-07-14	570	570	560	560	12,000	2,800
1998-07-13	569	569	560	569	10,000	2,845
1998-07-10	584	584	566	575	194,000	2,875
1998-07-09	579	585	579	584	184,000	2,920
1998-07-08	575	585	575	585	7,000	2,925
1998-07-07	585	585	585	585	2,000	2,925
1998-07-06	587	587	587	587	1,000	2,935
1998-07-03	599	600	599	599	13,000	2,995
1998-07-02	600	600	600	600	31,000	3,000
1998-07-01	591	596	591	596	5,000	2,980
1998-06-30	600	600	596	600	9,000	3,000
1998-06-29	588	600	587	600	9,000	3,000
1998-06-26	598	598	588	598	9,000	2,990
1998-06-25	598	598	598	598	5,000	2,990
1998-06-24	597	597	587	587	4,000	2,935
1998-06-23	600	600	600	600	3,000	3,000
1998-06-22	582	592	572	592	39,000	2,960
1998-06-19	594	595	592	592	16,000	2,960
1998-06-18	589	596	580	596	89,000	2,980
1998-06-17	572	576	570	576	70,000	2,880
1998-06-16	570	580	557	570	44,000	2,850
1998-06-15	557	580	557	580	54,000	2,900
1998-06-12	556	576	556	557	165,000	2,785
1998-06-11	564	567	564	567	11,000	2,835
1998-06-10	574	577	563	577	9,000	2,885
1998-06-09	562	577	562	577	15,000	2,885
1998-06-08	577	577	567	567	5,000	2,835
1998-06-05	570	570	568	568	4,000	2,840
1998-06-04	560	570	560	570	10,000	2,850
1998-06-03	574	580	571	580	7,000	2,900
1998-06-02	580	580	570	580	19,000	2,900
1998-06-01	582	582	561	561	20,000	2,805
1998-05-29	581	581	581	581	15,000	2,905
1998-05-28	557	577	557	577	9,000	2,885
1998-05-27	561	570	561	563	17,000	2,815
1998-05-26	561	571	561	571	10,000	2,855
1998-05-25	581	581	571	571	38,000	2,855
1998-05-22	586	586	568	571	20,000	2,855
1998-05-21	580	585	580	585	14,000	2,925
1998-05-20	577	577	575	577	15,000	2,885
1998-05-19	578	580	578	580	11,000	2,900
1998-05-18	578	578	559	568	22,000	2,840
1998-05-15	552	568	552	568	68,000	2,840
1998-05-14	561	575	552	560	20,000	2,800
1998-05-13	555	571	555	571	37,000	2,855
1998-05-12	568	568	557	567	15,000	2,835
1998-05-11	557	584	557	574	7,000	2,870
1998-05-08	561	561	555	555	5,000	2,775
1998-05-07	561	579	560	560	21,000	2,800
1998-05-06	590	590	570	580	25,000	2,900
1998-05-01	567	590	567	570	13,000	2,850
1998-04-30	561	592	552	587	24,000	2,935
1998-04-28	585	592	562	562	5,000	2,810
1998-04-27	587	595	551	595	14,000	2,975
1998-04-24	598	598	598	598	4,000	2,990
1998-04-23	571	599	571	599	2,000	2,995
1998-04-22	600	600	556	561	37,000	2,805
1998-04-21	551	604	550	604	37,000	3,020
1998-04-20	585	585	551	551	9,000	2,755
1998-04-17	560	560	553	555	36,000	2,775
1998-04-16	610	610	550	550	66,000	2,750
1998-04-15	594	594	593	593	5,000	2,965
1998-04-14	595	595	595	595	6,000	2,975
1998-04-13	595	595	595	595	2,000	2,975
1998-04-10	605	605	605	605	2,000	3,025
1998-04-09	605	605	585	585	3,000	2,925
1998-04-08	565	615	565	605	8,000	3,025
1998-04-07	560	565	551	565	22,000	2,825
1998-04-06	573	573	556	570	14,000	2,850
1998-04-03	571	575	552	575	18,000	2,875
1998-04-02	614	614	570	570	31,000	2,850
1998-04-01	610	617	610	615	4,000	3,075
1998-03-31	617	617	603	610	23,000	3,050
1998-03-30	600	617	600	610	67,000	3,050
1998-03-27	618	618	610	610	14,000	3,050
1998-03-26	593	630	593	617	46,000	3,085
1998-03-25	593	593	592	592	8,000	2,960
1998-03-24	580	600	580	592	19,000	2,960
1998-03-23	575	580	570	570	17,000	2,850
1998-03-20	567	592	565	570	46,000	2,850
1998-03-19	592	592	592	592	5,000	2,960
1998-03-18	589	598	589	591	25,000	2,955
1998-03-17	591	591	589	589	6,000	2,945
1998-03-16	628	628	618	618	16,000	3,090
1998-03-13	589	620	589	620	90,000	3,100
1998-03-12	599	599	599	599	1,000	2,995
1998-03-11	601	610	601	610	221,000	3,050
1998-03-10	597	601	597	601	130,000	3,005
1998-03-09	591	605	591	595	58,000	2,975
1998-03-06	590	590	590	590	2,000	2,950
1998-03-05	582	582	582	582	3,000	2,910
1998-03-04	608	609	608	608	15,000	3,040
1998-03-03	600	610	600	608	160,000	3,040
1998-03-02	590	592	588	590	33,000	2,950
1998-02-27	580	582	576	576	24,000	2,880
1998-02-26	570	575	570	575	39,000	2,875
1998-02-25	570	570	553	570	524,000	2,850
1998-02-24	580	580	564	570	48,000	2,850
1998-02-23	575	575	565	565	25,000	2,825
1998-02-20	566	566	550	555	30,000	2,775
1998-02-19	567	570	565	566	18,000	2,830
1998-02-18	577	577	565	567	18,000	2,835
1998-02-17	581	581	572	577	14,000	2,885
1998-02-16	571	586	570	577	29,000	2,885
1998-02-13	557	570	556	563	69,000	2,815
1998-02-12	553	557	553	557	49,000	2,785
1998-02-10	557	560	553	553	35,000	2,765
1998-02-09	554	560	544	550	38,000	2,750
1998-02-06	544	544	540	544	37,000	2,720
1998-02-05	530	545	530	540	15,000	2,700
1998-02-04	547	550	518	550	284,000	2,750
1998-02-03	550	555	545	545	19,000	2,725
1998-02-02	552	552	542	545	40,000	2,725
1998-01-30	554	554	550	551	17,000	2,755
1998-01-29	560	561	551	551	21,000	2,755
1998-01-28	576	580	566	580	22,000	2,900
1998-01-27	600	600	579	579	40,000	2,895
1998-01-26	584	597	580	580	15,000	2,900
1998-01-23	573	588	570	570	87,000	2,850
1998-01-22	569	589	569	579	50,000	2,895
1998-01-21	600	610	566	566	56,000	2,830
1998-01-20	580	590	580	590	34,000	2,950
1998-01-19	575	580	566	576	48,000	2,880
1998-01-16	550	565	540	556	79,000	2,780
1998-01-14	520	537	511	515	93,000	2,575
1998-01-13	520	520	520	520	5,000	2,600
1998-01-12	520	520	518	518	5,000	2,590
1998-01-09	511	521	511	521	3,000	2,605
1998-01-08	511	522	511	511	64,000	2,555
1998-01-07	510	520	510	512	15,000	2,560
1998-01-06	521	522	511	512	19,000	2,560
1998-01-05	503	514	499	510	37,000	2,550

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 [1998年度]

8344 (株)山形銀行の時系列データ [1998年度]