8344 (株)山形銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 597 | 615 | 597 | 613 | 84,000 | 3,065 |
| 2008-12-29 | 585 | 607 | 585 | 605 | 102,000 | 3,025 |
| 2008-12-26 | 590 | 594 | 586 | 594 | 50,000 | 2,970 |
| 2008-12-25 | 578 | 590 | 578 | 590 | 45,000 | 2,950 |
| 2008-12-24 | 588 | 588 | 580 | 582 | 107,000 | 2,910 |
| 2008-12-22 | 586 | 590 | 584 | 589 | 135,000 | 2,945 |
| 2008-12-19 | 591 | 592 | 585 | 585 | 153,000 | 2,925 |
| 2008-12-18 | 600 | 602 | 592 | 596 | 233,000 | 2,980 |
| 2008-12-17 | 599 | 604 | 591 | 604 | 138,000 | 3,020 |
| 2008-12-16 | 598 | 598 | 588 | 590 | 144,000 | 2,950 |
| 2008-12-15 | 599 | 606 | 597 | 602 | 177,000 | 3,010 |
| 2008-12-12 | 593 | 602 | 585 | 595 | 330,000 | 2,975 |
| 2008-12-11 | 598 | 607 | 590 | 607 | 202,000 | 3,035 |
| 2008-12-10 | 593 | 596 | 592 | 594 | 106,000 | 2,970 |
| 2008-12-09 | 591 | 599 | 586 | 592 | 186,000 | 2,960 |
| 2008-12-08 | 582 | 594 | 579 | 587 | 156,000 | 2,935 |
| 2008-12-05 | 584 | 584 | 577 | 577 | 289,000 | 2,885 |
| 2008-12-04 | 588 | 595 | 584 | 589 | 255,000 | 2,945 |
| 2008-12-03 | 590 | 594 | 588 | 593 | 241,000 | 2,965 |
| 2008-12-02 | 594 | 605 | 590 | 591 | 216,000 | 2,955 |
| 2008-12-01 | 610 | 610 | 592 | 605 | 277,000 | 3,025 |
| 2008-11-28 | 600 | 613 | 597 | 611 | 172,000 | 3,055 |
| 2008-11-27 | 595 | 603 | 593 | 603 | 122,000 | 3,015 |
| 2008-11-26 | 600 | 603 | 595 | 599 | 219,000 | 2,995 |
| 2008-11-25 | 610 | 610 | 592 | 610 | 294,000 | 3,050 |
| 2008-11-21 | 596 | 608 | 586 | 603 | 241,000 | 3,015 |
| 2008-11-20 | 599 | 605 | 595 | 602 | 95,000 | 3,010 |
| 2008-11-19 | 603 | 607 | 595 | 606 | 130,000 | 3,030 |
| 2008-11-18 | 595 | 609 | 592 | 603 | 307,000 | 3,015 |
| 2008-11-17 | 577 | 595 | 577 | 593 | 175,000 | 2,965 |
| 2008-11-14 | 597 | 598 | 581 | 586 | 128,000 | 2,930 |
| 2008-11-13 | 566 | 588 | 566 | 581 | 150,000 | 2,905 |
| 2008-11-12 | 571 | 588 | 571 | 583 | 102,000 | 2,915 |
| 2008-11-11 | 604 | 604 | 591 | 591 | 110,000 | 2,955 |
| 2008-11-10 | 601 | 610 | 600 | 605 | 209,000 | 3,025 |
| 2008-11-07 | 596 | 608 | 595 | 598 | 226,000 | 2,990 |
| 2008-11-06 | 594 | 609 | 591 | 609 | 201,000 | 3,045 |
| 2008-11-05 | 605 | 609 | 582 | 604 | 292,000 | 3,020 |
| 2008-11-04 | 586 | 595 | 585 | 594 | 191,000 | 2,970 |
| 2008-10-31 | 610 | 611 | 585 | 585 | 383,000 | 2,925 |
| 2008-10-30 | 589 | 615 | 581 | 615 | 545,000 | 3,075 |
| 2008-10-29 | 604 | 608 | 576 | 594 | 327,000 | 2,970 |
| 2008-10-28 | 537 | 582 | 533 | 582 | 313,000 | 2,910 |
| 2008-10-27 | 535 | 544 | 521 | 527 | 238,000 | 2,635 |
| 2008-10-24 | 551 | 556 | 541 | 547 | 280,000 | 2,735 |
| 2008-10-23 | 563 | 591 | 546 | 571 | 208,000 | 2,855 |
| 2008-10-22 | 590 | 599 | 573 | 573 | 176,000 | 2,865 |
| 2008-10-21 | 614 | 620 | 602 | 610 | 269,000 | 3,050 |
| 2008-10-20 | 599 | 614 | 590 | 614 | 295,000 | 3,070 |
| 2008-10-17 | 581 | 598 | 577 | 598 | 327,000 | 2,990 |
| 2008-10-16 | 579 | 596 | 560 | 577 | 279,000 | 2,885 |
| 2008-10-15 | 579 | 599 | 562 | 599 | 193,000 | 2,995 |
| 2008-10-14 | 561 | 598 | 556 | 598 | 135,000 | 2,990 |
| 2008-10-10 | 533 | 533 | 504 | 511 | 178,000 | 2,555 |
| 2008-10-09 | 541 | 558 | 528 | 550 | 268,000 | 2,750 |
| 2008-10-08 | 541 | 558 | 517 | 521 | 341,000 | 2,605 |
| 2008-10-07 | 530 | 558 | 525 | 551 | 239,000 | 2,755 |
| 2008-10-06 | 583 | 587 | 570 | 570 | 242,000 | 2,850 |
| 2008-10-03 | 591 | 594 | 587 | 589 | 84,000 | 2,945 |
| 2008-10-02 | 608 | 608 | 595 | 595 | 153,000 | 2,975 |
| 2008-10-01 | 598 | 605 | 589 | 605 | 194,000 | 3,025 |
| 2008-09-30 | 586 | 596 | 568 | 590 | 413,000 | 2,950 |
| 2008-09-29 | 599 | 606 | 595 | 595 | 117,000 | 2,975 |
| 2008-09-26 | 596 | 603 | 589 | 596 | 244,000 | 2,980 |
| 2008-09-25 | 605 | 607 | 594 | 602 | 113,000 | 3,010 |
| 2008-09-24 | 603 | 610 | 586 | 610 | 274,000 | 3,050 |
| 2008-09-22 | 610 | 615 | 595 | 599 | 193,000 | 2,995 |
| 2008-09-19 | 606 | 610 | 584 | 610 | 462,000 | 3,050 |
| 2008-09-18 | 574 | 614 | 571 | 606 | 347,000 | 3,030 |
| 2008-09-17 | 572 | 588 | 571 | 579 | 290,000 | 2,895 |
| 2008-09-16 | 556 | 569 | 550 | 564 | 207,000 | 2,820 |
| 2008-09-12 | 569 | 577 | 567 | 576 | 301,000 | 2,880 |
| 2008-09-11 | 572 | 577 | 561 | 561 | 319,000 | 2,805 |
| 2008-09-10 | 565 | 594 | 565 | 590 | 330,000 | 2,950 |
| 2008-09-09 | 581 | 583 | 566 | 581 | 297,000 | 2,905 |
| 2008-09-08 | 580 | 595 | 579 | 582 | 256,000 | 2,910 |
| 2008-09-05 | 551 | 558 | 551 | 555 | 249,000 | 2,775 |
| 2008-09-04 | 561 | 570 | 554 | 561 | 390,000 | 2,805 |
| 2008-09-03 | 551 | 569 | 551 | 568 | 276,000 | 2,840 |
| 2008-09-02 | 561 | 561 | 546 | 550 | 197,000 | 2,750 |
| 2008-09-01 | 574 | 574 | 558 | 564 | 182,000 | 2,820 |
| 2008-08-29 | 574 | 579 | 571 | 579 | 200,000 | 2,895 |
| 2008-08-28 | 552 | 554 | 549 | 554 | 129,000 | 2,770 |
| 2008-08-27 | 557 | 557 | 548 | 551 | 69,000 | 2,755 |
| 2008-08-26 | 563 | 563 | 547 | 550 | 250,000 | 2,750 |
| 2008-08-25 | 570 | 580 | 570 | 576 | 130,000 | 2,880 |
| 2008-08-22 | 569 | 569 | 560 | 566 | 73,000 | 2,830 |
| 2008-08-21 | 572 | 573 | 557 | 564 | 102,000 | 2,820 |
| 2008-08-20 | 573 | 579 | 570 | 572 | 221,000 | 2,860 |
| 2008-08-19 | 595 | 595 | 577 | 580 | 186,000 | 2,900 |
| 2008-08-18 | 594 | 613 | 592 | 600 | 251,000 | 3,000 |
| 2008-08-15 | 574 | 594 | 574 | 594 | 208,000 | 2,970 |
| 2008-08-14 | 572 | 586 | 571 | 575 | 420,000 | 2,875 |
| 2008-08-13 | 587 | 588 | 573 | 582 | 108,000 | 2,910 |
| 2008-08-12 | 604 | 604 | 597 | 597 | 42,000 | 2,985 |
| 2008-08-11 | 596 | 604 | 596 | 603 | 53,000 | 3,015 |
| 2008-08-08 | 596 | 603 | 592 | 603 | 62,000 | 3,015 |
| 2008-08-07 | 617 | 622 | 600 | 603 | 115,000 | 3,015 |
| 2008-08-06 | 611 | 625 | 604 | 624 | 195,000 | 3,120 |
| 2008-08-05 | 587 | 608 | 587 | 604 | 165,000 | 3,020 |
| 2008-08-04 | 592 | 597 | 586 | 586 | 97,000 | 2,930 |
| 2008-08-01 | 600 | 603 | 585 | 591 | 197,000 | 2,955 |
| 2008-07-31 | 605 | 616 | 585 | 597 | 296,000 | 2,985 |
| 2008-07-30 | 610 | 619 | 610 | 613 | 147,000 | 3,065 |
| 2008-07-29 | 615 | 615 | 601 | 606 | 81,000 | 3,030 |
| 2008-07-28 | 628 | 629 | 617 | 619 | 106,000 | 3,095 |
| 2008-07-25 | 631 | 636 | 625 | 625 | 80,000 | 3,125 |
| 2008-07-24 | 629 | 634 | 629 | 633 | 112,000 | 3,165 |
| 2008-07-23 | 629 | 637 | 627 | 628 | 162,000 | 3,140 |
| 2008-07-22 | 620 | 628 | 620 | 628 | 123,000 | 3,140 |
| 2008-07-18 | 627 | 630 | 616 | 617 | 138,000 | 3,085 |
| 2008-07-17 | 625 | 630 | 621 | 626 | 113,000 | 3,130 |
| 2008-07-16 | 620 | 627 | 619 | 621 | 92,000 | 3,105 |
| 2008-07-15 | 616 | 619 | 610 | 619 | 129,000 | 3,095 |
| 2008-07-14 | 619 | 630 | 619 | 620 | 112,000 | 3,100 |
| 2008-07-11 | 616 | 630 | 608 | 620 | 118,000 | 3,100 |
| 2008-07-10 | 613 | 626 | 613 | 620 | 75,000 | 3,100 |
| 2008-07-09 | 621 | 627 | 615 | 615 | 125,000 | 3,075 |
| 2008-07-08 | 620 | 620 | 608 | 612 | 126,000 | 3,060 |
| 2008-07-07 | 612 | 626 | 610 | 620 | 58,000 | 3,100 |
| 2008-07-04 | 619 | 619 | 605 | 616 | 115,000 | 3,080 |
| 2008-07-03 | 616 | 620 | 606 | 619 | 84,000 | 3,095 |
| 2008-07-02 | 630 | 630 | 618 | 619 | 161,000 | 3,095 |
| 2008-07-01 | 620 | 629 | 616 | 629 | 120,000 | 3,145 |
| 2008-06-30 | 619 | 628 | 619 | 623 | 84,000 | 3,115 |
| 2008-06-27 | 619 | 620 | 608 | 619 | 89,000 | 3,095 |
| 2008-06-26 | 622 | 625 | 620 | 625 | 68,000 | 3,125 |
| 2008-06-25 | 609 | 625 | 604 | 625 | 150,000 | 3,125 |
| 2008-06-24 | 602 | 610 | 600 | 609 | 90,000 | 3,045 |
| 2008-06-23 | 601 | 605 | 595 | 598 | 92,000 | 2,990 |
| 2008-06-20 | 606 | 607 | 600 | 600 | 106,000 | 3,000 |
| 2008-06-19 | 616 | 616 | 602 | 605 | 158,000 | 3,025 |
| 2008-06-18 | 620 | 624 | 615 | 618 | 175,000 | 3,090 |
| 2008-06-17 | 614 | 623 | 614 | 620 | 95,000 | 3,100 |
| 2008-06-16 | 611 | 619 | 604 | 610 | 101,000 | 3,050 |
| 2008-06-13 | 608 | 613 | 600 | 609 | 264,000 | 3,045 |
| 2008-06-12 | 605 | 609 | 600 | 609 | 209,000 | 3,045 |
| 2008-06-11 | 612 | 613 | 606 | 608 | 118,000 | 3,040 |
| 2008-06-10 | 620 | 620 | 610 | 613 | 100,000 | 3,065 |
| 2008-06-09 | 625 | 625 | 612 | 613 | 123,000 | 3,065 |
| 2008-06-06 | 643 | 645 | 630 | 630 | 115,000 | 3,150 |
| 2008-06-05 | 633 | 639 | 630 | 637 | 58,000 | 3,185 |
| 2008-06-04 | 609 | 643 | 609 | 633 | 256,000 | 3,165 |
| 2008-06-03 | 629 | 631 | 603 | 609 | 242,000 | 3,045 |
| 2008-06-02 | 628 | 640 | 622 | 637 | 135,000 | 3,185 |
| 2008-05-30 | 622 | 634 | 622 | 632 | 146,000 | 3,160 |
| 2008-05-29 | 611 | 629 | 610 | 623 | 117,000 | 3,115 |
| 2008-05-28 | 624 | 624 | 607 | 611 | 140,000 | 3,055 |
| 2008-05-27 | 612 | 625 | 612 | 624 | 62,000 | 3,120 |
| 2008-05-26 | 624 | 625 | 610 | 610 | 147,000 | 3,050 |
| 2008-05-23 | 636 | 641 | 634 | 634 | 147,000 | 3,170 |
| 2008-05-22 | 644 | 644 | 634 | 643 | 96,000 | 3,215 |
| 2008-05-21 | 655 | 659 | 645 | 647 | 105,000 | 3,235 |
| 2008-05-20 | 665 | 667 | 660 | 660 | 88,000 | 3,300 |
| 2008-05-19 | 654 | 669 | 654 | 668 | 201,000 | 3,340 |
| 2008-05-16 | 665 | 669 | 654 | 662 | 212,000 | 3,310 |
| 2008-05-15 | 650 | 664 | 650 | 656 | 185,000 | 3,280 |
| 2008-05-14 | 640 | 650 | 640 | 649 | 153,000 | 3,245 |
| 2008-05-13 | 635 | 645 | 633 | 640 | 79,000 | 3,200 |
| 2008-05-12 | 626 | 639 | 626 | 636 | 66,000 | 3,180 |
| 2008-05-09 | 645 | 646 | 636 | 636 | 98,000 | 3,180 |
| 2008-05-08 | 647 | 649 | 644 | 644 | 75,000 | 3,220 |
| 2008-05-07 | 650 | 650 | 643 | 649 | 82,000 | 3,245 |
| 2008-05-02 | 647 | 650 | 646 | 650 | 137,000 | 3,250 |
| 2008-05-01 | 640 | 646 | 640 | 643 | 87,000 | 3,215 |
| 2008-04-30 | 637 | 650 | 634 | 643 | 139,000 | 3,215 |
| 2008-04-28 | 636 | 645 | 636 | 645 | 129,000 | 3,225 |
| 2008-04-25 | 618 | 638 | 618 | 636 | 114,000 | 3,180 |
| 2008-04-24 | 622 | 631 | 621 | 621 | 115,000 | 3,105 |
| 2008-04-23 | 627 | 638 | 627 | 632 | 97,000 | 3,160 |
| 2008-04-22 | 633 | 635 | 626 | 631 | 95,000 | 3,155 |
| 2008-04-21 | 639 | 644 | 619 | 633 | 143,000 | 3,165 |
| 2008-04-18 | 640 | 640 | 619 | 639 | 131,000 | 3,195 |
| 2008-04-17 | 640 | 644 | 635 | 641 | 146,000 | 3,205 |
| 2008-04-16 | 631 | 638 | 627 | 636 | 121,000 | 3,180 |
| 2008-04-15 | 617 | 630 | 609 | 630 | 79,000 | 3,150 |
| 2008-04-14 | 623 | 625 | 610 | 622 | 107,000 | 3,110 |
| 2008-04-11 | 610 | 633 | 607 | 633 | 114,000 | 3,165 |
| 2008-04-10 | 613 | 615 | 605 | 615 | 88,000 | 3,075 |
| 2008-04-09 | 634 | 634 | 613 | 623 | 89,000 | 3,115 |
| 2008-04-08 | 641 | 647 | 631 | 631 | 107,000 | 3,155 |
| 2008-04-07 | 639 | 647 | 638 | 646 | 81,000 | 3,230 |
| 2008-04-04 | 632 | 643 | 632 | 642 | 129,000 | 3,210 |
| 2008-04-03 | 641 | 648 | 633 | 639 | 144,000 | 3,195 |
| 2008-04-02 | 649 | 651 | 640 | 642 | 369,000 | 3,210 |
| 2008-04-01 | 637 | 648 | 633 | 645 | 174,000 | 3,225 |
| 2008-03-31 | 641 | 642 | 621 | 632 | 165,000 | 3,160 |
| 2008-03-28 | 630 | 644 | 627 | 641 | 152,000 | 3,205 |
| 2008-03-27 | 624 | 637 | 624 | 634 | 134,000 | 3,170 |
| 2008-03-26 | 628 | 634 | 621 | 628 | 103,000 | 3,140 |
| 2008-03-25 | 625 | 630 | 613 | 630 | 145,000 | 3,150 |
| 2008-03-24 | 623 | 630 | 615 | 615 | 72,000 | 3,075 |
| 2008-03-21 | 616 | 626 | 614 | 624 | 239,000 | 3,120 |
| 2008-03-19 | 603 | 617 | 601 | 616 | 245,000 | 3,080 |
| 2008-03-18 | 585 | 599 | 585 | 599 | 194,000 | 2,995 |
| 2008-03-17 | 572 | 576 | 557 | 575 | 146,000 | 2,875 |
| 2008-03-14 | 600 | 600 | 580 | 581 | 359,000 | 2,905 |
| 2008-03-13 | 573 | 583 | 573 | 580 | 134,000 | 2,900 |
| 2008-03-12 | 579 | 585 | 577 | 583 | 123,000 | 2,915 |
| 2008-03-11 | 567 | 574 | 559 | 573 | 110,000 | 2,865 |
| 2008-03-10 | 561 | 572 | 560 | 570 | 131,000 | 2,850 |
| 2008-03-07 | 555 | 570 | 553 | 561 | 143,000 | 2,805 |
| 2008-03-06 | 556 | 570 | 550 | 565 | 113,000 | 2,825 |
| 2008-03-05 | 548 | 555 | 546 | 547 | 123,000 | 2,735 |
| 2008-03-04 | 554 | 560 | 542 | 554 | 342,000 | 2,770 |
| 2008-03-03 | 578 | 579 | 559 | 564 | 191,000 | 2,820 |
| 2008-02-29 | 581 | 592 | 573 | 581 | 185,000 | 2,905 |
| 2008-02-28 | 593 | 595 | 588 | 590 | 101,000 | 2,950 |
| 2008-02-27 | 597 | 606 | 596 | 601 | 142,000 | 3,005 |
| 2008-02-26 | 610 | 614 | 588 | 588 | 141,000 | 2,940 |
| 2008-02-25 | 599 | 614 | 599 | 610 | 132,000 | 3,050 |
| 2008-02-22 | 608 | 608 | 594 | 599 | 115,000 | 2,995 |
| 2008-02-21 | 597 | 613 | 597 | 608 | 118,000 | 3,040 |
| 2008-02-20 | 604 | 604 | 586 | 587 | 132,000 | 2,935 |
| 2008-02-19 | 615 | 618 | 603 | 608 | 187,000 | 3,040 |
| 2008-02-18 | 614 | 624 | 609 | 609 | 178,000 | 3,045 |
| 2008-02-15 | 625 | 629 | 615 | 624 | 167,000 | 3,120 |
| 2008-02-14 | 625 | 634 | 623 | 634 | 121,000 | 3,170 |
| 2008-02-13 | 620 | 630 | 615 | 615 | 128,000 | 3,075 |
| 2008-02-12 | 618 | 624 | 611 | 619 | 98,000 | 3,095 |
| 2008-02-08 | 609 | 630 | 609 | 616 | 106,000 | 3,080 |
| 2008-02-07 | 628 | 628 | 601 | 618 | 195,000 | 3,090 |
| 2008-02-06 | 619 | 632 | 619 | 619 | 108,000 | 3,095 |
| 2008-02-05 | 635 | 643 | 632 | 638 | 67,000 | 3,190 |
| 2008-02-04 | 648 | 655 | 637 | 645 | 264,000 | 3,225 |
| 2008-02-01 | 617 | 627 | 606 | 622 | 180,000 | 3,110 |
| 2008-01-31 | 594 | 617 | 581 | 617 | 207,000 | 3,085 |
| 2008-01-30 | 612 | 612 | 587 | 597 | 151,000 | 2,985 |
| 2008-01-29 | 591 | 614 | 589 | 614 | 192,000 | 3,070 |
| 2008-01-28 | 579 | 593 | 579 | 592 | 170,000 | 2,960 |
| 2008-01-25 | 587 | 599 | 583 | 599 | 228,000 | 2,995 |
| 2008-01-24 | 578 | 596 | 578 | 586 | 141,000 | 2,930 |
| 2008-01-23 | 572 | 584 | 570 | 578 | 179,000 | 2,890 |
| 2008-01-22 | 572 | 578 | 558 | 562 | 323,000 | 2,810 |
| 2008-01-21 | 584 | 584 | 574 | 575 | 193,000 | 2,875 |
| 2008-01-18 | 578 | 594 | 575 | 593 | 244,000 | 2,965 |
| 2008-01-17 | 570 | 588 | 565 | 588 | 232,000 | 2,940 |
| 2008-01-16 | 560 | 578 | 558 | 570 | 237,000 | 2,850 |
| 2008-01-15 | 590 | 590 | 569 | 570 | 184,000 | 2,850 |
| 2008-01-11 | 567 | 584 | 567 | 574 | 194,000 | 2,870 |
| 2008-01-10 | 592 | 594 | 575 | 577 | 267,000 | 2,885 |
| 2008-01-09 | 570 | 595 | 569 | 591 | 161,000 | 2,955 |
| 2008-01-08 | 568 | 579 | 565 | 578 | 193,000 | 2,890 |
| 2008-01-07 | 570 | 580 | 564 | 578 | 356,000 | 2,890 |
| 2008-01-04 | 593 | 594 | 563 | 564 | 251,000 | 2,820 |
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
