8344 (株)山形銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 499 | 505 | 499 | 505 | 101,000 | 2,525 |
| 2003-12-29 | 494 | 498 | 493 | 498 | 19,000 | 2,490 |
| 2003-12-26 | 499 | 500 | 499 | 499 | 11,000 | 2,495 |
| 2003-12-25 | 503 | 503 | 503 | 503 | 7,000 | 2,515 |
| 2003-12-24 | 505 | 505 | 501 | 502 | 30,000 | 2,510 |
| 2003-12-22 | 505 | 505 | 497 | 504 | 50,000 | 2,520 |
| 2003-12-19 | 501 | 505 | 501 | 504 | 34,000 | 2,520 |
| 2003-12-18 | 506 | 506 | 502 | 505 | 95,000 | 2,525 |
| 2003-12-17 | 498 | 505 | 498 | 505 | 36,000 | 2,525 |
| 2003-12-16 | 491 | 504 | 491 | 496 | 29,000 | 2,480 |
| 2003-12-15 | 510 | 520 | 506 | 506 | 47,000 | 2,530 |
| 2003-12-12 | 510 | 515 | 502 | 509 | 265,000 | 2,545 |
| 2003-12-11 | 506 | 509 | 500 | 508 | 83,000 | 2,540 |
| 2003-12-10 | 499 | 504 | 496 | 497 | 150,000 | 2,485 |
| 2003-12-09 | 490 | 498 | 490 | 496 | 50,000 | 2,480 |
| 2003-12-08 | 493 | 493 | 489 | 490 | 16,000 | 2,450 |
| 2003-12-05 | 490 | 491 | 490 | 491 | 36,000 | 2,455 |
| 2003-12-04 | 485 | 491 | 485 | 490 | 17,000 | 2,450 |
| 2003-12-03 | 482 | 490 | 482 | 489 | 21,000 | 2,445 |
| 2003-12-02 | 495 | 495 | 488 | 492 | 151,000 | 2,460 |
| 2003-12-01 | 475 | 490 | 470 | 490 | 95,000 | 2,450 |
| 2003-11-28 | 483 | 493 | 483 | 485 | 48,000 | 2,425 |
| 2003-11-27 | 485 | 492 | 485 | 489 | 44,000 | 2,445 |
| 2003-11-26 | 488 | 489 | 484 | 484 | 25,000 | 2,420 |
| 2003-11-25 | 485 | 487 | 484 | 486 | 49,000 | 2,430 |
| 2003-11-21 | 467 | 476 | 467 | 471 | 42,000 | 2,355 |
| 2003-11-20 | 470 | 474 | 466 | 470 | 32,000 | 2,350 |
| 2003-11-19 | 476 | 476 | 473 | 473 | 35,000 | 2,365 |
| 2003-11-18 | 479 | 479 | 474 | 475 | 117,000 | 2,375 |
| 2003-11-17 | 474 | 478 | 470 | 474 | 37,000 | 2,370 |
| 2003-11-14 | 477 | 479 | 474 | 474 | 41,000 | 2,370 |
| 2003-11-13 | 466 | 472 | 466 | 472 | 17,000 | 2,360 |
| 2003-11-12 | 469 | 469 | 461 | 461 | 22,000 | 2,305 |
| 2003-11-11 | 469 | 469 | 458 | 463 | 65,000 | 2,315 |
| 2003-11-10 | 463 | 469 | 463 | 469 | 18,000 | 2,345 |
| 2003-11-07 | 471 | 471 | 462 | 463 | 39,000 | 2,315 |
| 2003-11-06 | 482 | 482 | 466 | 466 | 24,000 | 2,330 |
| 2003-11-05 | 489 | 489 | 484 | 487 | 97,000 | 2,435 |
| 2003-11-04 | 469 | 489 | 469 | 488 | 87,000 | 2,440 |
| 2003-10-31 | 463 | 466 | 459 | 464 | 80,000 | 2,320 |
| 2003-10-30 | 457 | 460 | 456 | 459 | 35,000 | 2,295 |
| 2003-10-29 | 457 | 463 | 455 | 455 | 44,000 | 2,275 |
| 2003-10-28 | 456 | 462 | 455 | 456 | 31,000 | 2,280 |
| 2003-10-27 | 455 | 457 | 453 | 455 | 46,000 | 2,275 |
| 2003-10-24 | 459 | 466 | 451 | 453 | 54,000 | 2,265 |
| 2003-10-23 | 475 | 477 | 458 | 458 | 81,000 | 2,290 |
| 2003-10-22 | 484 | 484 | 478 | 478 | 80,000 | 2,390 |
| 2003-10-21 | 487 | 487 | 483 | 483 | 51,000 | 2,415 |
| 2003-10-20 | 490 | 490 | 485 | 486 | 79,000 | 2,430 |
| 2003-10-17 | 489 | 489 | 487 | 488 | 51,000 | 2,440 |
| 2003-10-16 | 485 | 490 | 485 | 486 | 56,000 | 2,430 |
| 2003-10-15 | 488 | 490 | 484 | 484 | 50,000 | 2,420 |
| 2003-10-14 | 498 | 498 | 487 | 487 | 16,000 | 2,435 |
| 2003-10-10 | 488 | 495 | 488 | 493 | 79,000 | 2,465 |
| 2003-10-09 | 488 | 490 | 488 | 488 | 11,000 | 2,440 |
| 2003-10-08 | 493 | 493 | 487 | 491 | 31,000 | 2,455 |
| 2003-10-07 | 492 | 492 | 486 | 491 | 40,000 | 2,455 |
| 2003-10-06 | 492 | 493 | 487 | 487 | 28,000 | 2,435 |
| 2003-10-03 | 492 | 498 | 492 | 494 | 29,000 | 2,470 |
| 2003-10-02 | 498 | 503 | 495 | 502 | 113,000 | 2,510 |
| 2003-10-01 | 489 | 495 | 489 | 493 | 76,000 | 2,465 |
| 2003-09-30 | 484 | 485 | 484 | 485 | 18,000 | 2,425 |
| 2003-09-29 | 485 | 485 | 483 | 483 | 27,000 | 2,415 |
| 2003-09-26 | 483 | 487 | 483 | 485 | 42,000 | 2,425 |
| 2003-09-25 | 485 | 487 | 483 | 483 | 44,000 | 2,415 |
| 2003-09-24 | 494 | 494 | 487 | 487 | 49,000 | 2,435 |
| 2003-09-22 | 495 | 495 | 485 | 492 | 55,000 | 2,460 |
| 2003-09-19 | 494 | 496 | 493 | 495 | 24,000 | 2,475 |
| 2003-09-18 | 491 | 497 | 490 | 490 | 113,000 | 2,450 |
| 2003-09-17 | 495 | 500 | 494 | 500 | 50,000 | 2,500 |
| 2003-09-16 | 488 | 492 | 488 | 490 | 56,000 | 2,450 |
| 2003-09-12 | 489 | 490 | 487 | 487 | 268,000 | 2,435 |
| 2003-09-11 | 485 | 488 | 483 | 484 | 77,000 | 2,420 |
| 2003-09-10 | 487 | 489 | 486 | 488 | 43,000 | 2,440 |
| 2003-09-09 | 486 | 488 | 485 | 486 | 48,000 | 2,430 |
| 2003-09-08 | 485 | 489 | 485 | 486 | 29,000 | 2,430 |
| 2003-09-05 | 493 | 493 | 485 | 485 | 28,000 | 2,425 |
| 2003-09-04 | 487 | 493 | 486 | 488 | 54,000 | 2,440 |
| 2003-09-03 | 491 | 492 | 485 | 486 | 52,000 | 2,430 |
| 2003-09-02 | 497 | 497 | 490 | 490 | 104,000 | 2,450 |
| 2003-09-01 | 493 | 495 | 492 | 495 | 43,000 | 2,475 |
| 2003-08-29 | 489 | 494 | 486 | 486 | 51,000 | 2,430 |
| 2003-08-28 | 488 | 488 | 485 | 485 | 32,000 | 2,425 |
| 2003-08-27 | 489 | 496 | 487 | 487 | 43,000 | 2,435 |
| 2003-08-26 | 488 | 496 | 488 | 488 | 35,000 | 2,440 |
| 2003-08-25 | 488 | 497 | 487 | 490 | 39,000 | 2,450 |
| 2003-08-22 | 501 | 501 | 490 | 490 | 42,000 | 2,450 |
| 2003-08-21 | 497 | 501 | 497 | 500 | 17,000 | 2,500 |
| 2003-08-20 | 491 | 497 | 491 | 497 | 14,000 | 2,485 |
| 2003-08-19 | 501 | 501 | 491 | 491 | 61,000 | 2,455 |
| 2003-08-18 | 498 | 502 | 498 | 499 | 57,000 | 2,495 |
| 2003-08-15 | 500 | 500 | 492 | 499 | 24,000 | 2,495 |
| 2003-08-14 | 493 | 500 | 492 | 500 | 15,000 | 2,500 |
| 2003-08-13 | 493 | 496 | 492 | 493 | 12,000 | 2,465 |
| 2003-08-12 | 490 | 497 | 489 | 492 | 37,000 | 2,460 |
| 2003-08-11 | 489 | 492 | 485 | 491 | 29,000 | 2,455 |
| 2003-08-08 | 486 | 490 | 485 | 487 | 74,000 | 2,435 |
| 2003-08-07 | 499 | 499 | 491 | 491 | 38,000 | 2,455 |
| 2003-08-06 | 497 | 502 | 497 | 499 | 14,000 | 2,495 |
| 2003-08-05 | 501 | 501 | 495 | 496 | 69,000 | 2,480 |
| 2003-08-04 | 503 | 504 | 492 | 500 | 116,000 | 2,500 |
| 2003-08-01 | 505 | 505 | 500 | 502 | 82,000 | 2,510 |
| 2003-07-31 | 508 | 508 | 500 | 500 | 83,000 | 2,500 |
| 2003-07-30 | 509 | 509 | 505 | 508 | 47,000 | 2,540 |
| 2003-07-29 | 512 | 512 | 506 | 506 | 50,000 | 2,530 |
| 2003-07-28 | 513 | 514 | 506 | 510 | 42,000 | 2,550 |
| 2003-07-25 | 507 | 513 | 503 | 510 | 61,000 | 2,550 |
| 2003-07-24 | 511 | 512 | 507 | 507 | 28,000 | 2,535 |
| 2003-07-23 | 513 | 513 | 510 | 512 | 52,000 | 2,560 |
| 2003-07-22 | 508 | 513 | 508 | 508 | 40,000 | 2,540 |
| 2003-07-18 | 517 | 518 | 513 | 513 | 117,000 | 2,565 |
| 2003-07-17 | 519 | 520 | 516 | 517 | 44,000 | 2,585 |
| 2003-07-16 | 518 | 520 | 515 | 515 | 54,000 | 2,575 |
| 2003-07-15 | 520 | 520 | 508 | 508 | 42,000 | 2,540 |
| 2003-07-14 | 517 | 518 | 515 | 515 | 15,000 | 2,575 |
| 2003-07-11 | 510 | 513 | 510 | 510 | 26,000 | 2,550 |
| 2003-07-10 | 519 | 520 | 515 | 517 | 35,000 | 2,585 |
| 2003-07-09 | 513 | 525 | 513 | 518 | 48,000 | 2,590 |
| 2003-07-08 | 521 | 523 | 511 | 523 | 53,000 | 2,615 |
| 2003-07-07 | 523 | 528 | 518 | 518 | 11,000 | 2,590 |
| 2003-07-04 | 514 | 529 | 514 | 528 | 37,000 | 2,640 |
| 2003-07-03 | 530 | 530 | 519 | 519 | 62,000 | 2,595 |
| 2003-07-02 | 520 | 523 | 511 | 520 | 169,000 | 2,600 |
| 2003-07-01 | 516 | 518 | 516 | 516 | 30,000 | 2,580 |
| 2003-06-30 | 520 | 520 | 516 | 516 | 57,000 | 2,580 |
| 2003-06-27 | 514 | 517 | 513 | 516 | 74,000 | 2,580 |
| 2003-06-26 | 513 | 514 | 511 | 511 | 63,000 | 2,555 |
| 2003-06-25 | 505 | 508 | 502 | 504 | 79,000 | 2,520 |
| 2003-06-24 | 502 | 505 | 500 | 502 | 85,000 | 2,510 |
| 2003-06-23 | 506 | 507 | 500 | 501 | 48,000 | 2,505 |
| 2003-06-20 | 507 | 511 | 506 | 506 | 44,000 | 2,530 |
| 2003-06-19 | 517 | 517 | 510 | 510 | 133,000 | 2,550 |
| 2003-06-18 | 513 | 516 | 512 | 512 | 123,000 | 2,560 |
| 2003-06-17 | 502 | 511 | 502 | 510 | 64,000 | 2,550 |
| 2003-06-16 | 505 | 512 | 500 | 512 | 36,000 | 2,560 |
| 2003-06-13 | 500 | 504 | 499 | 504 | 318,000 | 2,520 |
| 2003-06-12 | 513 | 513 | 507 | 507 | 43,000 | 2,535 |
| 2003-06-11 | 513 | 515 | 511 | 511 | 75,000 | 2,555 |
| 2003-06-10 | 512 | 512 | 508 | 509 | 44,000 | 2,545 |
| 2003-06-09 | 512 | 518 | 512 | 513 | 33,000 | 2,565 |
| 2003-06-06 | 517 | 518 | 509 | 518 | 21,000 | 2,590 |
| 2003-06-05 | 516 | 517 | 511 | 514 | 30,000 | 2,570 |
| 2003-06-04 | 523 | 524 | 516 | 516 | 22,000 | 2,580 |
| 2003-06-03 | 520 | 523 | 518 | 523 | 106,000 | 2,615 |
| 2003-06-02 | 526 | 526 | 518 | 518 | 46,000 | 2,590 |
| 2003-05-30 | 517 | 520 | 516 | 516 | 57,000 | 2,580 |
| 2003-05-29 | 513 | 520 | 510 | 516 | 68,000 | 2,580 |
| 2003-05-28 | 509 | 512 | 506 | 506 | 41,000 | 2,530 |
| 2003-05-27 | 513 | 513 | 507 | 509 | 41,000 | 2,545 |
| 2003-05-26 | 517 | 519 | 514 | 514 | 43,000 | 2,570 |
| 2003-05-23 | 519 | 519 | 514 | 514 | 62,000 | 2,570 |
| 2003-05-22 | 517 | 522 | 516 | 518 | 60,000 | 2,590 |
| 2003-05-21 | 518 | 521 | 516 | 516 | 36,000 | 2,580 |
| 2003-05-20 | 519 | 520 | 513 | 519 | 77,000 | 2,595 |
| 2003-05-19 | 527 | 527 | 518 | 518 | 104,000 | 2,590 |
| 2003-05-16 | 522 | 528 | 521 | 526 | 64,000 | 2,630 |
| 2003-05-15 | 527 | 527 | 516 | 520 | 40,000 | 2,600 |
| 2003-05-14 | 524 | 528 | 522 | 522 | 44,000 | 2,610 |
| 2003-05-13 | 520 | 523 | 519 | 522 | 43,000 | 2,610 |
| 2003-05-12 | 520 | 524 | 519 | 519 | 34,000 | 2,595 |
| 2003-05-09 | 510 | 519 | 510 | 519 | 40,000 | 2,595 |
| 2003-05-08 | 523 | 525 | 513 | 513 | 51,000 | 2,565 |
| 2003-05-07 | 518 | 523 | 518 | 520 | 31,000 | 2,600 |
| 2003-05-06 | 514 | 527 | 514 | 518 | 64,000 | 2,590 |
| 2003-05-02 | 517 | 517 | 505 | 508 | 136,000 | 2,540 |
| 2003-05-01 | 508 | 517 | 508 | 516 | 73,000 | 2,580 |
| 2003-04-30 | 503 | 512 | 500 | 508 | 43,000 | 2,540 |
| 2003-04-28 | 488 | 495 | 488 | 494 | 15,000 | 2,470 |
| 2003-04-25 | 500 | 504 | 484 | 485 | 102,000 | 2,425 |
| 2003-04-24 | 516 | 517 | 503 | 503 | 61,000 | 2,515 |
| 2003-04-23 | 515 | 517 | 512 | 517 | 19,000 | 2,585 |
| 2003-04-22 | 525 | 525 | 514 | 514 | 72,000 | 2,570 |
| 2003-04-21 | 519 | 525 | 519 | 520 | 80,000 | 2,600 |
| 2003-04-18 | 521 | 525 | 515 | 515 | 111,000 | 2,575 |
| 2003-04-17 | 522 | 524 | 519 | 521 | 64,000 | 2,605 |
| 2003-04-16 | 516 | 536 | 515 | 524 | 118,000 | 2,620 |
| 2003-04-15 | 519 | 520 | 512 | 512 | 67,000 | 2,560 |
| 2003-04-14 | 511 | 517 | 511 | 517 | 58,000 | 2,585 |
| 2003-04-11 | 495 | 511 | 495 | 507 | 44,000 | 2,535 |
| 2003-04-10 | 506 | 507 | 497 | 500 | 12,000 | 2,500 |
| 2003-04-09 | 507 | 513 | 507 | 510 | 43,000 | 2,550 |
| 2003-04-08 | 518 | 518 | 508 | 509 | 28,000 | 2,545 |
| 2003-04-07 | 506 | 511 | 506 | 511 | 12,000 | 2,555 |
| 2003-04-04 | 507 | 514 | 505 | 508 | 44,000 | 2,540 |
| 2003-04-03 | 510 | 512 | 501 | 506 | 32,000 | 2,530 |
| 2003-04-02 | 502 | 506 | 500 | 506 | 119,000 | 2,530 |
| 2003-04-01 | 496 | 502 | 496 | 501 | 58,000 | 2,505 |
| 2003-03-31 | 505 | 505 | 492 | 493 | 52,000 | 2,465 |
| 2003-03-28 | 506 | 506 | 505 | 506 | 44,000 | 2,530 |
| 2003-03-27 | 507 | 507 | 505 | 505 | 54,000 | 2,525 |
| 2003-03-26 | 507 | 507 | 506 | 507 | 53,000 | 2,535 |
| 2003-03-25 | 499 | 508 | 499 | 508 | 71,000 | 2,540 |
| 2003-03-24 | 493 | 499 | 489 | 499 | 88,000 | 2,495 |
| 2003-03-20 | 488 | 488 | 486 | 488 | 63,000 | 2,440 |
| 2003-03-19 | 490 | 492 | 480 | 488 | 77,000 | 2,440 |
| 2003-03-18 | 496 | 496 | 487 | 487 | 70,000 | 2,435 |
| 2003-03-17 | 487 | 487 | 480 | 486 | 47,000 | 2,430 |
| 2003-03-14 | 488 | 490 | 484 | 486 | 369,000 | 2,430 |
| 2003-03-13 | 499 | 500 | 498 | 498 | 38,000 | 2,490 |
| 2003-03-12 | 489 | 499 | 484 | 499 | 74,000 | 2,495 |
| 2003-03-11 | 498 | 500 | 494 | 494 | 28,000 | 2,470 |
| 2003-03-10 | 491 | 499 | 491 | 499 | 26,000 | 2,495 |
| 2003-03-07 | 507 | 509 | 499 | 500 | 51,000 | 2,500 |
| 2003-03-06 | 502 | 512 | 501 | 507 | 71,000 | 2,535 |
| 2003-03-05 | 505 | 508 | 502 | 502 | 33,000 | 2,510 |
| 2003-03-04 | 501 | 510 | 501 | 510 | 113,000 | 2,550 |
| 2003-03-03 | 494 | 500 | 492 | 500 | 84,000 | 2,500 |
| 2003-02-28 | 494 | 496 | 492 | 492 | 49,000 | 2,460 |
| 2003-02-27 | 497 | 500 | 495 | 495 | 59,000 | 2,475 |
| 2003-02-26 | 488 | 494 | 488 | 493 | 50,000 | 2,465 |
| 2003-02-25 | 506 | 506 | 486 | 487 | 66,000 | 2,435 |
| 2003-02-24 | 513 | 514 | 510 | 510 | 38,000 | 2,550 |
| 2003-02-21 | 513 | 513 | 506 | 506 | 31,000 | 2,530 |
| 2003-02-20 | 509 | 511 | 500 | 511 | 36,000 | 2,555 |
| 2003-02-19 | 514 | 514 | 506 | 509 | 48,000 | 2,545 |
| 2003-02-18 | 522 | 524 | 518 | 519 | 122,000 | 2,595 |
| 2003-02-17 | 514 | 524 | 511 | 522 | 92,000 | 2,610 |
| 2003-02-14 | 500 | 509 | 500 | 507 | 122,000 | 2,535 |
| 2003-02-13 | 512 | 513 | 510 | 510 | 91,000 | 2,550 |
| 2003-02-12 | 512 | 514 | 512 | 513 | 95,000 | 2,565 |
| 2003-02-10 | 511 | 512 | 509 | 511 | 30,000 | 2,555 |
| 2003-02-07 | 512 | 512 | 509 | 510 | 28,000 | 2,550 |
| 2003-02-06 | 513 | 513 | 511 | 511 | 42,000 | 2,555 |
| 2003-02-05 | 510 | 514 | 510 | 512 | 66,000 | 2,560 |
| 2003-02-04 | 511 | 515 | 511 | 514 | 114,000 | 2,570 |
| 2003-02-03 | 496 | 510 | 496 | 510 | 49,000 | 2,550 |
| 2003-01-31 | 505 | 505 | 493 | 494 | 77,000 | 2,470 |
| 2003-01-30 | 499 | 509 | 499 | 505 | 28,000 | 2,525 |
| 2003-01-29 | 503 | 504 | 492 | 499 | 52,000 | 2,495 |
| 2003-01-28 | 512 | 512 | 502 | 502 | 40,000 | 2,510 |
| 2003-01-27 | 516 | 516 | 512 | 514 | 9,000 | 2,570 |
| 2003-01-24 | 516 | 523 | 516 | 516 | 15,000 | 2,580 |
| 2003-01-23 | 520 | 521 | 520 | 521 | 31,000 | 2,605 |
| 2003-01-22 | 524 | 524 | 512 | 512 | 59,000 | 2,560 |
| 2003-01-21 | 517 | 523 | 517 | 523 | 38,000 | 2,615 |
| 2003-01-20 | 524 | 524 | 516 | 516 | 93,000 | 2,580 |
| 2003-01-17 | 516 | 524 | 516 | 523 | 50,000 | 2,615 |
| 2003-01-16 | 516 | 524 | 515 | 518 | 36,000 | 2,590 |
| 2003-01-15 | 512 | 526 | 508 | 526 | 86,000 | 2,630 |
| 2003-01-14 | 509 | 516 | 509 | 514 | 13,000 | 2,570 |
| 2003-01-10 | 527 | 527 | 508 | 514 | 52,000 | 2,570 |
| 2003-01-09 | 514 | 519 | 514 | 519 | 18,000 | 2,595 |
| 2003-01-08 | 523 | 526 | 517 | 517 | 54,000 | 2,585 |
| 2003-01-07 | 529 | 529 | 523 | 523 | 116,000 | 2,615 |
| 2003-01-06 | 515 | 528 | 515 | 528 | 42,000 | 2,640 |
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
