1. HOME >
  2. 株価時系列 >
  3. 8344 >
  4. 2011年

8344 (株)山形銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3037137637137660,0001,880
2011-12-2936437036336930,0001,845
2011-12-2836936936336325,0001,815
2011-12-2736536736536610,0001,830
2011-12-2637437436736824,0001,840
2011-12-22366371366371102,0001,855
2011-12-2136536536136342,0001,815
2011-12-20368369363363101,0001,815
2011-12-19368369361367196,0001,835
2011-12-16372376369369179,0001,845
2011-12-15372373367369126,0001,845
2011-12-1437737737337379,0001,865
2011-12-1337738537737798,0001,885
2011-12-12395395379379218,0001,895
2011-12-09385393385392306,0001,960
2011-12-0838038538038567,0001,925
2011-12-07381383376381123,0001,905
2011-12-0638338538038058,0001,900
2011-12-0538838838338372,0001,915
2011-12-02392394385388135,0001,940
2011-12-01398401392392161,0001,960
2011-11-30393395391395120,0001,975
2011-11-2938939538839496,0001,970
2011-11-2839039238838841,0001,940
2011-11-2538639238338777,0001,935
2011-11-2439239238538551,0001,925
2011-11-22392400392398100,0001,990
2011-11-2138739638739634,0001,980
2011-11-18394394387390163,0001,950
2011-11-1738139738139496,0001,970
2011-11-1637638037538069,0001,900
2011-11-1537337637337546,0001,875
2011-11-1437937936937746,0001,885
2011-11-1138038037237584,0001,875
2011-11-1037437837437860,0001,890
2011-11-0937838237538158,0001,905
2011-11-0838438637537754,0001,885
2011-11-0738238237838235,0001,910
2011-11-0437638337538355,0001,915
2011-11-02381381373375162,0001,875
2011-11-0137838437738393,0001,915
2011-10-3137738337537787,0001,885
2011-10-28383387376376127,0001,880
2011-10-27370384366379135,0001,895
2011-10-2637137436737073,0001,850
2011-10-2538138337337389,0001,865
2011-10-2438839038238286,0001,910
2011-10-2139039138938984,0001,945
2011-10-2039339439139388,0001,965
2011-10-1939940339439463,0001,970
2011-10-18404404393398242,0001,990
2011-10-1739340539340495,0002,020
2011-10-1439239238738766,0001,935
2011-10-1339939939539532,0001,975
2011-10-12397400395396102,0001,980
2011-10-1139540239340086,0002,000
2011-10-0739139738538971,0001,945
2011-10-0639239538538973,0001,945
2011-10-05408408391392103,0001,960
2011-10-04413417406407131,0002,035
2011-10-03418418403416198,0002,080
2011-09-30422425412425143,0002,125
2011-09-29410420408420149,0002,100
2011-09-28398414395414211,0002,070
2011-09-27389400385400107,0002,000
2011-09-2638138437938274,0001,910
2011-09-22387387377381111,0001,905
2011-09-21394394388388114,0001,940
2011-09-20393396392393153,0001,965
2011-09-16384400384400211,0002,000
2011-09-15373383373383101,0001,915
2011-09-1436937836737291,0001,860
2011-09-1336837336337286,0001,860
2011-09-1237437436536672,0001,830
2011-09-09376380376378170,0001,890
2011-09-0837438037437869,0001,890
2011-09-0737137637137451,0001,870
2011-09-0637037036637046,0001,850
2011-09-0537137136737032,0001,850
2011-09-02378378371376143,0001,880
2011-09-01371379370379137,0001,895
2011-08-3136736736336773,0001,835
2011-08-3036437036436793,0001,835
2011-08-2936336435836239,0001,810
2011-08-2636436436036125,0001,805
2011-08-2536036836036156,0001,805
2011-08-2435936135835846,0001,790
2011-08-23356359355356132,0001,780
2011-08-2235135735135544,0001,775
2011-08-1934835334835282,0001,760
2011-08-18358359354355161,0001,775
2011-08-17347354347354108,0001,770
2011-08-1634734734534731,0001,735
2011-08-1534935034434549,0001,725
2011-08-1235035034134591,0001,725
2011-08-1134234834234579,0001,725
2011-08-1034634634334441,0001,720
2011-08-09337341332341100,0001,705
2011-08-0834134533934361,0001,715
2011-08-05357357345348116,0001,740
2011-08-0436836836536561,0001,825
2011-08-0337537936836856,0001,840
2011-08-02385386382383124,0001,915
2011-08-0137238637238690,0001,930
2011-07-2937137236836840,0001,840
2011-07-2837337936737093,0001,850
2011-07-2738138136837998,0001,895
2011-07-2638438538238238,0001,910
2011-07-2538938938438424,0001,920
2011-07-2239039238838959,0001,945
2011-07-2139039338838933,0001,945
2011-07-2039539739039184,0001,955
2011-07-19387390383390141,0001,950
2011-07-1538438938438898,0001,940
2011-07-1438238638138136,0001,905
2011-07-1337938537938560,0001,925
2011-07-1238438537938473,0001,920
2011-07-1138038838038856,0001,940
2011-07-0838438938438471,0001,920
2011-07-0738238738038373,0001,915
2011-07-06388388379383151,0001,915
2011-07-0539039438438867,0001,940
2011-07-04392396390392154,0001,960
2011-07-01384385379384111,0001,920
2011-06-30385385378383127,0001,915
2011-06-2938038338038329,0001,915
2011-06-2837138137137868,0001,890
2011-06-2737337537237253,0001,860
2011-06-2437137637137536,0001,875
2011-06-2336637336237148,0001,855
2011-06-2235836835836792,0001,835
2011-06-2135035834835876,0001,790
2011-06-20357357351351103,0001,755
2011-06-17365365348352403,0001,760
2011-06-16354371354360117,0001,800
2011-06-1535635835435637,0001,780
2011-06-1434735634735447,0001,770
2011-06-1334634834434660,0001,730
2011-06-10353357350350190,0001,750
2011-06-0935235234434865,0001,740
2011-06-0834535434535044,0001,750
2011-06-0733834833834760,0001,735
2011-06-0634534634234257,0001,710
2011-06-0335335434834885,0001,740
2011-06-02359359352353139,0001,765
2011-06-01360362355362145,0001,810
2011-05-31355366355357122,0001,785
2011-05-3036136435435951,0001,795
2011-05-2736436536136155,0001,805
2011-05-2636136436136366,0001,815
2011-05-2536236535836063,0001,800
2011-05-2436736835736198,0001,805
2011-05-2337037536336639,0001,830
2011-05-2037037436037066,0001,850
2011-05-1937737836636672,0001,830
2011-05-18376378367377172,0001,885
2011-05-17384385368375134,0001,875
2011-05-16392392377381125,0001,905
2011-05-1339939938839262,0001,960
2011-05-1240440439739842,0001,990
2011-05-1140840940440456,0002,020
2011-05-1040540840440456,0002,020
2011-05-0940740740440535,0002,025
2011-05-06408408404407149,0002,035
2011-05-0240140940040792,0002,035
2011-04-2838539538539465,0001,970
2011-04-2738539038338355,0001,915
2011-04-2639139138338576,0001,925
2011-04-2539439439039127,0001,955
2011-04-2239739739239459,0001,970
2011-04-2139539739339724,0001,985
2011-04-2039439639339448,0001,970
2011-04-19398399393395136,0001,975
2011-04-18396399394398121,0001,990
2011-04-1539139538839291,0001,960
2011-04-1439039638439259,0001,960
2011-04-1338239638239044,0001,950
2011-04-1238838838438558,0001,925
2011-04-1139739739139139,0001,955
2011-04-0838939938939790,0001,985
2011-04-0739239538438997,0001,945
2011-04-0640140239039285,0001,960
2011-04-05405405392398107,0001,990
2011-04-04414414405405134,0002,025
2011-04-01416419413413124,0002,065
2011-03-31409416408415165,0002,075
2011-03-30405414400414102,0002,070
2011-03-29397403393403119,0002,015
2011-03-28392400390400121,0002,000
2011-03-25393393385390142,0001,950
2011-03-2438538838038065,0001,900
2011-03-23396396384386114,0001,930
2011-03-22383396375388147,0001,940
2011-03-18374375365375228,0001,875
2011-03-17330356321350185,0001,750
2011-03-16331344328343174,0001,715
2011-03-15353378320331174,0001,655
2011-03-14385385357361117,0001,805
2011-03-11400402394395306,0001,975
2011-03-1041141240340362,0002,015
2011-03-0941242041241265,0002,060
2011-03-0841441740940961,0002,045
2011-03-0742242241041294,0002,060
2011-03-0442642642042169,0002,105
2011-03-0341542141441855,0002,090
2011-03-02428428412414186,0002,070
2011-03-01421431421430110,0002,150
2011-02-2841042140941784,0002,085
2011-02-25401411400411125,0002,055
2011-02-24411418404407155,0002,035
2011-02-23419424414414102,0002,070
2011-02-22432432421422115,0002,110
2011-02-21429435428434118,0002,170
2011-02-18428433427428142,0002,140
2011-02-17419427418426211,0002,130
2011-02-16407419407416158,0002,080
2011-02-1540940940840830,0002,040
2011-02-1440641240641085,0002,050
2011-02-1040240940240683,0002,030
2011-02-0940341340340761,0002,035
2011-02-0839740339740076,0002,000
2011-02-0739739939439754,0001,985
2011-02-04391400391398106,0001,990
2011-02-03390392388391100,0001,955
2011-02-02388400383395203,0001,975
2011-02-01386391383386173,0001,930
2011-01-3138738738338478,0001,920
2011-01-2840040038939197,0001,955
2011-01-2739940439739998,0001,995
2011-01-2640140439939946,0001,995
2011-01-25393404393404101,0002,020
2011-01-2439739739139391,0001,965
2011-01-2139940439539597,0001,975
2011-01-2040340539939976,0001,995
2011-01-19409409403407122,0002,035
2011-01-18401411401409215,0002,045
2011-01-1739439839439892,0001,990
2011-01-14390398390392130,0001,960
2011-01-1339139439039187,0001,955
2011-01-1238838938638770,0001,935
2011-01-1138838838238699,0001,930
2011-01-07392395387388117,0001,940
2011-01-0638639338639192,0001,955
2011-01-05387388384387195,0001,935
2011-01-04382386382385117,0001,925

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