8344 (株)山形銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 612 | 619 | 611 | 617 | 26,000 | 3,085 |
| 2006-12-28 | 612 | 615 | 612 | 614 | 46,000 | 3,070 |
| 2006-12-27 | 609 | 618 | 608 | 614 | 66,000 | 3,070 |
| 2006-12-26 | 603 | 608 | 601 | 608 | 55,000 | 3,040 |
| 2006-12-25 | 608 | 611 | 604 | 604 | 35,000 | 3,020 |
| 2006-12-22 | 614 | 615 | 609 | 613 | 68,000 | 3,065 |
| 2006-12-21 | 616 | 616 | 611 | 614 | 100,000 | 3,070 |
| 2006-12-20 | 613 | 618 | 612 | 616 | 130,000 | 3,080 |
| 2006-12-19 | 622 | 622 | 611 | 613 | 79,000 | 3,065 |
| 2006-12-18 | 616 | 622 | 613 | 621 | 107,000 | 3,105 |
| 2006-12-15 | 606 | 616 | 606 | 615 | 83,000 | 3,075 |
| 2006-12-14 | 609 | 611 | 598 | 609 | 75,000 | 3,045 |
| 2006-12-13 | 610 | 610 | 607 | 610 | 54,000 | 3,050 |
| 2006-12-12 | 605 | 611 | 605 | 607 | 149,000 | 3,035 |
| 2006-12-11 | 613 | 613 | 607 | 610 | 130,000 | 3,050 |
| 2006-12-08 | 605 | 607 | 604 | 605 | 272,000 | 3,025 |
| 2006-12-07 | 600 | 605 | 600 | 603 | 137,000 | 3,015 |
| 2006-12-06 | 601 | 605 | 598 | 604 | 142,000 | 3,020 |
| 2006-12-05 | 600 | 603 | 595 | 600 | 156,000 | 3,000 |
| 2006-12-04 | 603 | 605 | 599 | 603 | 104,000 | 3,015 |
| 2006-12-01 | 603 | 610 | 600 | 602 | 148,000 | 3,010 |
| 2006-11-30 | 603 | 603 | 595 | 600 | 148,000 | 3,000 |
| 2006-11-29 | 589 | 599 | 589 | 596 | 133,000 | 2,980 |
| 2006-11-28 | 586 | 596 | 584 | 593 | 121,000 | 2,965 |
| 2006-11-27 | 582 | 597 | 582 | 591 | 236,000 | 2,955 |
| 2006-11-24 | 590 | 598 | 587 | 595 | 159,000 | 2,975 |
| 2006-11-22 | 598 | 602 | 586 | 599 | 164,000 | 2,995 |
| 2006-11-21 | 595 | 605 | 590 | 597 | 119,000 | 2,985 |
| 2006-11-20 | 609 | 613 | 594 | 594 | 235,000 | 2,970 |
| 2006-11-17 | 605 | 609 | 600 | 608 | 195,000 | 3,040 |
| 2006-11-16 | 606 | 616 | 604 | 606 | 151,000 | 3,030 |
| 2006-11-15 | 601 | 609 | 601 | 603 | 116,000 | 3,015 |
| 2006-11-14 | 603 | 613 | 603 | 605 | 72,000 | 3,025 |
| 2006-11-13 | 590 | 601 | 586 | 593 | 92,000 | 2,965 |
| 2006-11-10 | 600 | 605 | 592 | 594 | 153,000 | 2,970 |
| 2006-11-09 | 606 | 608 | 594 | 598 | 195,000 | 2,990 |
| 2006-11-08 | 618 | 618 | 602 | 608 | 187,000 | 3,040 |
| 2006-11-07 | 620 | 621 | 612 | 618 | 105,000 | 3,090 |
| 2006-11-06 | 615 | 623 | 613 | 621 | 73,000 | 3,105 |
| 2006-11-02 | 618 | 622 | 611 | 620 | 178,000 | 3,100 |
| 2006-11-01 | 614 | 620 | 608 | 620 | 116,000 | 3,100 |
| 2006-10-31 | 610 | 618 | 603 | 612 | 140,000 | 3,060 |
| 2006-10-30 | 615 | 622 | 610 | 611 | 136,000 | 3,055 |
| 2006-10-27 | 630 | 630 | 621 | 624 | 91,000 | 3,120 |
| 2006-10-26 | 625 | 630 | 625 | 629 | 79,000 | 3,145 |
| 2006-10-25 | 627 | 629 | 622 | 624 | 81,000 | 3,120 |
| 2006-10-24 | 629 | 635 | 625 | 627 | 134,000 | 3,135 |
| 2006-10-23 | 618 | 627 | 615 | 626 | 92,000 | 3,130 |
| 2006-10-20 | 615 | 618 | 613 | 617 | 49,000 | 3,085 |
| 2006-10-19 | 611 | 619 | 611 | 617 | 70,000 | 3,085 |
| 2006-10-18 | 619 | 620 | 610 | 619 | 130,000 | 3,095 |
| 2006-10-17 | 620 | 621 | 614 | 617 | 68,000 | 3,085 |
| 2006-10-16 | 617 | 621 | 615 | 621 | 51,000 | 3,105 |
| 2006-10-13 | 615 | 621 | 613 | 616 | 117,000 | 3,080 |
| 2006-10-12 | 609 | 618 | 607 | 609 | 110,000 | 3,045 |
| 2006-10-11 | 620 | 624 | 614 | 616 | 98,000 | 3,080 |
| 2006-10-10 | 625 | 629 | 624 | 626 | 82,000 | 3,130 |
| 2006-10-06 | 629 | 629 | 622 | 622 | 47,000 | 3,110 |
| 2006-10-05 | 624 | 630 | 620 | 629 | 138,000 | 3,145 |
| 2006-10-04 | 623 | 630 | 618 | 623 | 82,000 | 3,115 |
| 2006-10-03 | 634 | 635 | 632 | 633 | 101,000 | 3,165 |
| 2006-10-02 | 627 | 636 | 626 | 633 | 108,000 | 3,165 |
| 2006-09-29 | 630 | 630 | 622 | 628 | 49,000 | 3,140 |
| 2006-09-28 | 633 | 645 | 618 | 629 | 146,000 | 3,145 |
| 2006-09-27 | 609 | 630 | 609 | 629 | 196,000 | 3,145 |
| 2006-09-26 | 609 | 612 | 600 | 610 | 65,000 | 3,050 |
| 2006-09-25 | 600 | 609 | 583 | 609 | 200,000 | 3,045 |
| 2006-09-22 | 609 | 614 | 604 | 604 | 83,000 | 3,020 |
| 2006-09-21 | 614 | 615 | 608 | 611 | 75,000 | 3,055 |
| 2006-09-20 | 608 | 614 | 605 | 606 | 182,000 | 3,030 |
| 2006-09-19 | 607 | 615 | 607 | 609 | 77,000 | 3,045 |
| 2006-09-15 | 605 | 606 | 600 | 605 | 76,000 | 3,025 |
| 2006-09-14 | 593 | 608 | 593 | 604 | 105,000 | 3,020 |
| 2006-09-13 | 601 | 602 | 592 | 592 | 44,000 | 2,960 |
| 2006-09-12 | 601 | 603 | 598 | 600 | 84,000 | 3,000 |
| 2006-09-11 | 605 | 606 | 595 | 596 | 126,000 | 2,980 |
| 2006-09-08 | 600 | 611 | 600 | 607 | 231,000 | 3,035 |
| 2006-09-07 | 613 | 614 | 606 | 606 | 77,000 | 3,030 |
| 2006-09-06 | 620 | 620 | 617 | 617 | 24,000 | 3,085 |
| 2006-09-05 | 618 | 622 | 616 | 620 | 39,000 | 3,100 |
| 2006-09-04 | 623 | 624 | 620 | 620 | 83,000 | 3,100 |
| 2006-09-01 | 619 | 619 | 613 | 618 | 67,000 | 3,090 |
| 2006-08-31 | 607 | 620 | 605 | 618 | 81,000 | 3,090 |
| 2006-08-30 | 608 | 609 | 605 | 606 | 55,000 | 3,030 |
| 2006-08-29 | 609 | 609 | 606 | 609 | 28,000 | 3,045 |
| 2006-08-28 | 612 | 615 | 602 | 602 | 87,000 | 3,010 |
| 2006-08-25 | 614 | 618 | 610 | 612 | 57,000 | 3,060 |
| 2006-08-24 | 621 | 621 | 608 | 614 | 66,000 | 3,070 |
| 2006-08-23 | 611 | 618 | 609 | 617 | 203,000 | 3,085 |
| 2006-08-22 | 620 | 626 | 619 | 626 | 67,000 | 3,130 |
| 2006-08-21 | 630 | 630 | 619 | 619 | 89,000 | 3,095 |
| 2006-08-18 | 624 | 625 | 620 | 624 | 136,000 | 3,120 |
| 2006-08-17 | 621 | 621 | 617 | 619 | 63,000 | 3,095 |
| 2006-08-16 | 616 | 617 | 610 | 615 | 75,000 | 3,075 |
| 2006-08-15 | 612 | 613 | 608 | 609 | 34,000 | 3,045 |
| 2006-08-14 | 602 | 618 | 602 | 613 | 81,000 | 3,065 |
| 2006-08-11 | 604 | 611 | 604 | 609 | 32,000 | 3,045 |
| 2006-08-10 | 610 | 616 | 604 | 609 | 76,000 | 3,045 |
| 2006-08-09 | 616 | 616 | 602 | 613 | 61,000 | 3,065 |
| 2006-08-08 | 606 | 613 | 603 | 612 | 49,000 | 3,060 |
| 2006-08-07 | 607 | 614 | 597 | 597 | 56,000 | 2,985 |
| 2006-08-04 | 609 | 611 | 605 | 611 | 45,000 | 3,055 |
| 2006-08-03 | 620 | 620 | 607 | 608 | 36,000 | 3,040 |
| 2006-08-02 | 611 | 621 | 611 | 621 | 76,000 | 3,105 |
| 2006-08-01 | 610 | 614 | 603 | 610 | 59,000 | 3,050 |
| 2006-07-31 | 610 | 614 | 608 | 608 | 67,000 | 3,040 |
| 2006-07-28 | 606 | 608 | 599 | 602 | 70,000 | 3,010 |
| 2006-07-27 | 604 | 610 | 592 | 606 | 89,000 | 3,030 |
| 2006-07-26 | 608 | 612 | 597 | 597 | 92,000 | 2,985 |
| 2006-07-25 | 614 | 619 | 612 | 618 | 47,000 | 3,090 |
| 2006-07-24 | 607 | 616 | 595 | 615 | 131,000 | 3,075 |
| 2006-07-21 | 613 | 613 | 602 | 604 | 48,000 | 3,020 |
| 2006-07-20 | 599 | 617 | 599 | 614 | 133,000 | 3,070 |
| 2006-07-19 | 600 | 605 | 591 | 592 | 172,000 | 2,960 |
| 2006-07-18 | 619 | 620 | 585 | 597 | 185,000 | 2,985 |
| 2006-07-14 | 635 | 635 | 619 | 619 | 87,000 | 3,095 |
| 2006-07-13 | 620 | 636 | 612 | 627 | 134,000 | 3,135 |
| 2006-07-12 | 634 | 635 | 620 | 628 | 108,000 | 3,140 |
| 2006-07-11 | 629 | 640 | 628 | 640 | 128,000 | 3,200 |
| 2006-07-10 | 626 | 641 | 613 | 641 | 162,000 | 3,205 |
| 2006-07-07 | 629 | 633 | 625 | 628 | 80,000 | 3,140 |
| 2006-07-06 | 629 | 630 | 622 | 627 | 57,000 | 3,135 |
| 2006-07-05 | 628 | 631 | 625 | 630 | 73,000 | 3,150 |
| 2006-07-04 | 632 | 637 | 628 | 637 | 113,000 | 3,185 |
| 2006-07-03 | 624 | 640 | 624 | 632 | 124,000 | 3,160 |
| 2006-06-30 | 616 | 625 | 616 | 622 | 134,000 | 3,110 |
| 2006-06-29 | 600 | 615 | 600 | 615 | 129,000 | 3,075 |
| 2006-06-28 | 618 | 619 | 603 | 606 | 134,000 | 3,030 |
| 2006-06-27 | 619 | 629 | 619 | 627 | 77,000 | 3,135 |
| 2006-06-26 | 621 | 627 | 617 | 623 | 35,000 | 3,115 |
| 2006-06-23 | 624 | 628 | 618 | 625 | 135,000 | 3,125 |
| 2006-06-22 | 620 | 650 | 620 | 650 | 94,000 | 3,250 |
| 2006-06-21 | 615 | 620 | 609 | 620 | 75,000 | 3,100 |
| 2006-06-20 | 625 | 630 | 617 | 620 | 171,000 | 3,100 |
| 2006-06-19 | 623 | 627 | 615 | 620 | 139,000 | 3,100 |
| 2006-06-16 | 614 | 627 | 614 | 622 | 178,000 | 3,110 |
| 2006-06-15 | 592 | 610 | 592 | 605 | 85,000 | 3,025 |
| 2006-06-14 | 586 | 600 | 580 | 591 | 120,000 | 2,955 |
| 2006-06-13 | 585 | 594 | 585 | 587 | 87,000 | 2,935 |
| 2006-06-12 | 577 | 599 | 577 | 599 | 131,000 | 2,995 |
| 2006-06-09 | 574 | 587 | 564 | 587 | 298,000 | 2,935 |
| 2006-06-08 | 598 | 600 | 572 | 584 | 330,000 | 2,920 |
| 2006-06-07 | 602 | 607 | 595 | 598 | 175,000 | 2,990 |
| 2006-06-06 | 604 | 611 | 600 | 601 | 176,000 | 3,005 |
| 2006-06-05 | 626 | 626 | 606 | 613 | 172,000 | 3,065 |
| 2006-06-02 | 617 | 626 | 602 | 621 | 199,000 | 3,105 |
| 2006-06-01 | 607 | 611 | 602 | 607 | 99,000 | 3,035 |
| 2006-05-31 | 615 | 615 | 596 | 597 | 147,000 | 2,985 |
| 2006-05-30 | 613 | 619 | 610 | 614 | 195,000 | 3,070 |
| 2006-05-29 | 626 | 630 | 611 | 612 | 140,000 | 3,060 |
| 2006-05-26 | 620 | 627 | 615 | 621 | 245,000 | 3,105 |
| 2006-05-25 | 608 | 622 | 602 | 615 | 267,000 | 3,075 |
| 2006-05-24 | 615 | 615 | 601 | 607 | 104,000 | 3,035 |
| 2006-05-23 | 622 | 630 | 616 | 617 | 176,000 | 3,085 |
| 2006-05-22 | 628 | 638 | 618 | 620 | 105,000 | 3,100 |
| 2006-05-19 | 633 | 633 | 617 | 627 | 109,000 | 3,135 |
| 2006-05-18 | 629 | 634 | 613 | 633 | 149,000 | 3,165 |
| 2006-05-17 | 643 | 643 | 624 | 639 | 127,000 | 3,195 |
| 2006-05-16 | 647 | 649 | 636 | 637 | 89,000 | 3,185 |
| 2006-05-15 | 639 | 648 | 635 | 645 | 111,000 | 3,225 |
| 2006-05-12 | 647 | 650 | 639 | 643 | 170,000 | 3,215 |
| 2006-05-11 | 664 | 664 | 658 | 660 | 79,000 | 3,300 |
| 2006-05-10 | 668 | 672 | 656 | 660 | 184,000 | 3,300 |
| 2006-05-09 | 683 | 683 | 675 | 676 | 56,000 | 3,380 |
| 2006-05-08 | 682 | 688 | 677 | 683 | 190,000 | 3,415 |
| 2006-05-02 | 683 | 693 | 678 | 688 | 180,000 | 3,440 |
| 2006-05-01 | 670 | 684 | 670 | 682 | 90,000 | 3,410 |
| 2006-04-28 | 668 | 676 | 661 | 672 | 121,000 | 3,360 |
| 2006-04-27 | 678 | 683 | 670 | 674 | 120,000 | 3,370 |
| 2006-04-26 | 665 | 682 | 665 | 672 | 166,000 | 3,360 |
| 2006-04-25 | 668 | 676 | 654 | 675 | 146,000 | 3,375 |
| 2006-04-24 | 677 | 677 | 653 | 658 | 213,000 | 3,290 |
| 2006-04-21 | 666 | 679 | 666 | 677 | 111,000 | 3,385 |
| 2006-04-20 | 670 | 677 | 668 | 669 | 72,000 | 3,345 |
| 2006-04-19 | 675 | 678 | 671 | 673 | 60,000 | 3,365 |
| 2006-04-18 | 656 | 674 | 656 | 674 | 117,000 | 3,370 |
| 2006-04-17 | 674 | 678 | 664 | 665 | 122,000 | 3,325 |
| 2006-04-14 | 671 | 674 | 661 | 666 | 59,000 | 3,330 |
| 2006-04-13 | 671 | 678 | 655 | 670 | 143,000 | 3,350 |
| 2006-04-12 | 682 | 688 | 670 | 670 | 122,000 | 3,350 |
| 2006-04-11 | 685 | 693 | 677 | 689 | 85,000 | 3,445 |
| 2006-04-10 | 698 | 699 | 688 | 688 | 54,000 | 3,440 |
| 2006-04-07 | 699 | 699 | 690 | 698 | 77,000 | 3,490 |
| 2006-04-06 | 690 | 701 | 689 | 698 | 135,000 | 3,490 |
| 2006-04-05 | 679 | 692 | 678 | 681 | 92,000 | 3,405 |
| 2006-04-04 | 697 | 699 | 678 | 688 | 130,000 | 3,440 |
| 2006-04-03 | 682 | 703 | 676 | 695 | 162,000 | 3,475 |
| 2006-03-31 | 699 | 699 | 676 | 677 | 185,000 | 3,385 |
| 2006-03-30 | 692 | 703 | 681 | 695 | 189,000 | 3,475 |
| 2006-03-29 | 682 | 694 | 680 | 693 | 94,000 | 3,465 |
| 2006-03-28 | 662 | 685 | 662 | 679 | 131,000 | 3,395 |
| 2006-03-27 | 677 | 683 | 664 | 674 | 89,000 | 3,370 |
| 2006-03-24 | 656 | 669 | 656 | 668 | 54,000 | 3,340 |
| 2006-03-23 | 668 | 670 | 664 | 666 | 91,000 | 3,330 |
| 2006-03-22 | 672 | 672 | 659 | 667 | 61,000 | 3,335 |
| 2006-03-20 | 668 | 677 | 666 | 672 | 111,000 | 3,360 |
| 2006-03-17 | 652 | 667 | 652 | 667 | 87,000 | 3,335 |
| 2006-03-16 | 665 | 667 | 655 | 655 | 79,000 | 3,275 |
| 2006-03-15 | 668 | 678 | 668 | 668 | 98,000 | 3,340 |
| 2006-03-14 | 674 | 678 | 660 | 669 | 107,000 | 3,345 |
| 2006-03-13 | 677 | 683 | 671 | 673 | 113,000 | 3,365 |
| 2006-03-10 | 637 | 663 | 636 | 656 | 289,000 | 3,280 |
| 2006-03-09 | 625 | 647 | 623 | 640 | 151,000 | 3,200 |
| 2006-03-08 | 632 | 632 | 622 | 626 | 99,000 | 3,130 |
| 2006-03-07 | 648 | 651 | 633 | 638 | 96,000 | 3,190 |
| 2006-03-06 | 643 | 648 | 637 | 646 | 78,000 | 3,230 |
| 2006-03-03 | 654 | 654 | 635 | 642 | 93,000 | 3,210 |
| 2006-03-02 | 655 | 661 | 653 | 655 | 93,000 | 3,275 |
| 2006-03-01 | 658 | 658 | 648 | 654 | 101,000 | 3,270 |
| 2006-02-28 | 659 | 662 | 636 | 658 | 192,000 | 3,290 |
| 2006-02-27 | 667 | 669 | 652 | 652 | 139,000 | 3,260 |
| 2006-02-24 | 672 | 673 | 659 | 666 | 185,000 | 3,330 |
| 2006-02-23 | 660 | 680 | 660 | 677 | 123,000 | 3,385 |
| 2006-02-22 | 673 | 676 | 655 | 657 | 183,000 | 3,285 |
| 2006-02-21 | 679 | 679 | 668 | 672 | 139,000 | 3,360 |
| 2006-02-20 | 676 | 683 | 661 | 664 | 172,000 | 3,320 |
| 2006-02-17 | 673 | 683 | 671 | 674 | 180,000 | 3,370 |
| 2006-02-16 | 677 | 686 | 672 | 679 | 127,000 | 3,395 |
| 2006-02-15 | 686 | 686 | 661 | 680 | 161,000 | 3,400 |
| 2006-02-14 | 674 | 688 | 674 | 681 | 164,000 | 3,405 |
| 2006-02-13 | 682 | 688 | 672 | 674 | 97,000 | 3,370 |
| 2006-02-10 | 690 | 690 | 680 | 683 | 119,000 | 3,415 |
| 2006-02-09 | 671 | 692 | 666 | 689 | 141,000 | 3,445 |
| 2006-02-08 | 685 | 691 | 679 | 680 | 118,000 | 3,400 |
| 2006-02-07 | 693 | 693 | 685 | 689 | 93,000 | 3,445 |
| 2006-02-06 | 686 | 693 | 675 | 691 | 133,000 | 3,455 |
| 2006-02-03 | 685 | 685 | 680 | 682 | 108,000 | 3,410 |
| 2006-02-02 | 678 | 687 | 678 | 681 | 201,000 | 3,405 |
| 2006-02-01 | 676 | 686 | 668 | 673 | 222,000 | 3,365 |
| 2006-01-31 | 679 | 686 | 674 | 674 | 152,000 | 3,370 |
| 2006-01-30 | 690 | 693 | 682 | 683 | 176,000 | 3,415 |
| 2006-01-27 | 661 | 685 | 661 | 683 | 182,000 | 3,415 |
| 2006-01-26 | 659 | 667 | 656 | 656 | 171,000 | 3,280 |
| 2006-01-25 | 657 | 666 | 653 | 660 | 235,000 | 3,300 |
| 2006-01-24 | 669 | 673 | 660 | 667 | 106,000 | 3,335 |
| 2006-01-23 | 656 | 676 | 656 | 668 | 100,000 | 3,340 |
| 2006-01-20 | 671 | 679 | 667 | 676 | 153,000 | 3,380 |
| 2006-01-19 | 644 | 676 | 644 | 676 | 220,000 | 3,380 |
| 2006-01-18 | 663 | 668 | 653 | 654 | 270,000 | 3,270 |
| 2006-01-17 | 670 | 679 | 663 | 663 | 217,000 | 3,315 |
| 2006-01-16 | 668 | 679 | 668 | 674 | 97,000 | 3,370 |
| 2006-01-13 | 679 | 686 | 675 | 675 | 113,000 | 3,375 |
| 2006-01-12 | 688 | 691 | 675 | 685 | 96,000 | 3,425 |
| 2006-01-11 | 668 | 688 | 664 | 688 | 138,000 | 3,440 |
| 2006-01-10 | 699 | 700 | 668 | 668 | 241,000 | 3,340 |
| 2006-01-06 | 707 | 713 | 701 | 703 | 68,000 | 3,515 |
| 2006-01-05 | 719 | 719 | 702 | 709 | 168,000 | 3,545 |
| 2006-01-04 | 709 | 720 | 706 | 718 | 48,000 | 3,590 |
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
