8344 (株)山形銀行の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	431	434	428	433	99,000	2,165
2013-12-27	422	425	418	425	125,000	2,125
2013-12-26	416	420	416	418	110,000	2,090
2013-12-25	417	417	411	414	103,000	2,070
2013-12-24	418	421	412	416	130,000	2,080
2013-12-20	420	420	412	416	116,000	2,080
2013-12-19	426	429	416	420	249,000	2,100
2013-12-18	421	429	420	428	264,000	2,140
2013-12-17	417	422	412	421	200,000	2,105
2013-12-16	418	418	407	410	100,000	2,050
2013-12-13	410	418	408	415	412,000	2,075
2013-12-12	423	424	413	414	125,000	2,070
2013-12-11	434	434	423	429	118,000	2,145
2013-12-10	436	439	431	437	243,000	2,185
2013-12-09	427	437	427	435	67,000	2,175
2013-12-06	422	426	418	425	77,000	2,125
2013-12-05	433	435	420	420	107,000	2,100
2013-12-04	436	441	430	433	119,000	2,165
2013-12-03	442	445	441	443	170,000	2,215
2013-12-02	435	441	435	441	97,000	2,205
2013-11-29	440	443	434	435	98,000	2,175
2013-11-28	444	444	437	440	52,000	2,200
2013-11-27	444	446	441	442	44,000	2,210
2013-11-26	441	450	441	448	90,000	2,240
2013-11-25	443	447	440	447	62,000	2,235
2013-11-22	446	449	442	443	129,000	2,215
2013-11-21	448	455	445	448	151,000	2,240
2013-11-20	427	450	424	447	368,000	2,235
2013-11-19	432	437	432	432	128,000	2,160
2013-11-18	439	444	426	432	217,000	2,160
2013-11-15	429	445	427	439	288,000	2,195
2013-11-14	412	422	410	422	140,000	2,110
2013-11-13	411	420	407	408	77,000	2,040
2013-11-12	400	413	400	411	101,000	2,055
2013-11-11	397	399	393	396	60,000	1,980
2013-11-08	395	399	394	395	60,000	1,975
2013-11-07	407	408	402	402	32,000	2,010
2013-11-06	396	408	396	408	62,000	2,040
2013-11-05	408	408	399	400	134,000	2,000
2013-11-01	411	412	404	406	113,000	2,030
2013-10-31	409	412	405	408	94,000	2,040
2013-10-30	409	410	407	409	64,000	2,045
2013-10-29	409	409	404	404	50,000	2,020
2013-10-28	410	412	404	410	95,000	2,050
2013-10-25	419	419	406	406	71,000	2,030
2013-10-24	420	420	413	416	67,000	2,080
2013-10-23	427	430	415	416	81,000	2,080
2013-10-22	427	428	424	427	87,000	2,135
2013-10-21	424	428	422	427	75,000	2,135
2013-10-18	428	431	424	425	165,000	2,125
2013-10-17	425	430	425	428	137,000	2,140
2013-10-16	421	423	416	422	51,000	2,110
2013-10-15	425	425	417	419	45,000	2,095
2013-10-11	409	418	408	418	152,000	2,090
2013-10-10	401	410	397	401	110,000	2,005
2013-10-09	397	400	396	400	123,000	2,000
2013-10-08	402	404	395	399	81,000	1,995
2013-10-07	412	416	402	402	51,000	2,010
2013-10-04	417	420	414	414	58,000	2,070
2013-10-03	426	428	415	419	124,000	2,095
2013-10-02	443	443	428	428	142,000	2,140
2013-10-01	436	444	435	443	129,000	2,215
2013-09-30	426	439	426	435	124,000	2,175
2013-09-27	444	444	436	438	99,000	2,190
2013-09-26	437	440	426	439	53,000	2,195
2013-09-25	440	442	433	440	90,000	2,200
2013-09-24	431	434	425	432	67,000	2,160
2013-09-20	437	443	431	438	95,000	2,190
2013-09-19	425	438	421	437	105,000	2,185
2013-09-18	426	427	417	425	139,000	2,125
2013-09-17	427	427	423	426	78,000	2,130
2013-09-13	417	423	417	420	191,000	2,100
2013-09-12	425	425	406	419	137,000	2,095
2013-09-11	430	430	422	425	29,000	2,125
2013-09-10	422	430	421	426	55,000	2,130
2013-09-09	417	420	412	419	43,000	2,095
2013-09-06	413	413	403	404	37,000	2,020
2013-09-05	422	422	407	414	27,000	2,070
2013-09-04	419	427	415	422	45,000	2,110
2013-09-03	415	427	413	427	177,000	2,135
2013-09-02	396	410	396	408	107,000	2,040
2013-08-30	418	425	392	394	178,000	1,970
2013-08-29	408	412	408	412	23,000	2,060
2013-08-28	413	419	403	411	84,000	2,055
2013-08-27	420	421	415	418	37,000	2,090
2013-08-26	425	430	420	420	25,000	2,100
2013-08-23	425	428	420	427	39,000	2,135
2013-08-22	414	421	414	417	48,000	2,085
2013-08-21	413	415	413	413	77,000	2,065
2013-08-20	428	428	414	414	112,000	2,070
2013-08-19	423	430	423	429	48,000	2,145
2013-08-16	429	430	421	423	145,000	2,115
2013-08-15	427	431	424	429	71,000	2,145
2013-08-14	423	430	420	430	54,000	2,150
2013-08-13	419	427	418	423	39,000	2,115
2013-08-12	414	418	413	416	55,000	2,080
2013-08-09	417	422	417	419	78,000	2,095
2013-08-08	422	430	412	414	147,000	2,070
2013-08-07	431	438	420	421	120,000	2,105
2013-08-06	435	441	427	439	102,000	2,195
2013-08-05	447	448	438	439	115,000	2,195
2013-08-02	456	457	447	457	303,000	2,285
2013-08-01	425	448	424	448	232,000	2,240
2013-07-31	407	426	407	420	236,000	2,100
2013-07-30	401	417	401	412	89,000	2,060
2013-07-29	403	409	402	402	106,000	2,010
2013-07-26	433	433	412	412	148,000	2,060
2013-07-25	443	443	438	438	52,000	2,190
2013-07-24	450	450	442	443	67,000	2,215
2013-07-23	448	454	436	453	156,000	2,265
2013-07-22	448	450	442	450	52,000	2,250
2013-07-19	449	449	436	442	136,000	2,210
2013-07-18	440	449	440	449	256,000	2,245
2013-07-17	430	440	424	440	148,000	2,200
2013-07-16	433	438	427	429	95,000	2,145
2013-07-12	429	432	422	431	60,000	2,155
2013-07-11	432	432	424	429	71,000	2,145
2013-07-10	437	438	429	434	49,000	2,170
2013-07-09	431	434	429	434	75,000	2,170
2013-07-08	437	444	424	425	79,000	2,125
2013-07-05	430	440	428	431	66,000	2,155
2013-07-04	422	429	420	427	60,000	2,135
2013-07-03	425	429	418	428	107,000	2,140
2013-07-02	431	431	415	430	205,000	2,150
2013-07-01	416	425	406	424	127,000	2,120
2013-06-28	389	416	389	416	240,000	2,080
2013-06-27	376	385	375	385	68,000	1,925
2013-06-26	385	385	371	371	49,000	1,855
2013-06-25	376	383	374	381	81,000	1,905
2013-06-24	388	390	376	377	128,000	1,885
2013-06-21	362	383	361	380	145,000	1,900
2013-06-20	376	379	372	373	64,000	1,865
2013-06-19	378	385	375	381	128,000	1,905
2013-06-18	382	382	373	377	438,000	1,885
2013-06-17	359	379	357	379	202,000	1,895
2013-06-14	365	377	357	358	411,000	1,790
2013-06-13	357	360	354	358	136,000	1,790
2013-06-12	360	368	355	365	84,000	1,825
2013-06-11	375	378	368	368	101,000	1,840
2013-06-10	375	383	370	377	141,000	1,885
2013-06-07	375	377	353	368	278,000	1,840
2013-06-06	389	394	377	379	144,000	1,895
2013-06-05	394	411	386	389	234,000	1,945
2013-06-04	385	409	373	404	320,000	2,020
2013-06-03	393	395	382	385	198,000	1,925
2013-05-31	401	401	390	391	189,000	1,955
2013-05-30	407	411	386	387	254,000	1,935
2013-05-29	412	420	406	407	117,000	2,035
2013-05-28	404	410	398	405	188,000	2,025
2013-05-27	417	424	404	404	192,000	2,020
2013-05-24	427	438	419	425	331,000	2,125
2013-05-23	475	481	404	419	359,000	2,095
2013-05-22	478	485	477	481	120,000	2,405
2013-05-21	483	484	476	477	122,000	2,385
2013-05-20	493	494	485	485	118,000	2,425
2013-05-17	491	496	485	491	214,000	2,455
2013-05-16	495	495	486	491	148,000	2,455
2013-05-15	490	497	486	494	138,000	2,470
2013-05-14	496	497	485	485	105,000	2,425
2013-05-13	490	498	485	492	103,000	2,460
2013-05-10	490	494	488	490	117,000	2,450
2013-05-09	496	497	481	482	169,000	2,410
2013-05-08	495	499	492	492	116,000	2,460
2013-05-07	488	503	488	498	199,000	2,490
2013-05-02	483	488	480	483	156,000	2,415
2013-05-01	485	489	478	486	152,000	2,430
2013-04-30	482	493	482	483	122,000	2,415
2013-04-26	491	493	481	482	184,000	2,410
2013-04-25	473	490	473	486	116,000	2,430
2013-04-24	472	475	467	471	96,000	2,355
2013-04-23	470	474	462	472	112,000	2,360
2013-04-22	467	478	466	469	118,000	2,345
2013-04-19	469	469	460	461	148,000	2,305
2013-04-18	487	487	468	469	311,000	2,345
2013-04-17	478	491	477	490	138,000	2,450
2013-04-16	476	478	467	473	192,000	2,365
2013-04-15	487	490	476	481	103,000	2,405
2013-04-12	489	493	488	490	73,000	2,450
2013-04-11	488	499	485	494	139,000	2,470
2013-04-10	480	491	480	485	98,000	2,425
2013-04-09	492	492	479	483	145,000	2,415
2013-04-08	482	499	472	492	278,000	2,460
2013-04-05	465	490	465	483	379,000	2,415
2013-04-04	421	454	418	454	218,000	2,270
2013-04-03	416	427	414	426	144,000	2,130
2013-04-02	423	428	408	421	233,000	2,105
2013-04-01	449	450	424	428	179,000	2,140
2013-03-29	453	453	436	443	126,000	2,215
2013-03-28	442	453	435	452	130,000	2,260
2013-03-27	440	441	436	441	78,000	2,205
2013-03-26	435	442	434	441	123,000	2,205
2013-03-25	451	457	435	436	142,000	2,180
2013-03-22	461	465	443	443	138,000	2,215
2013-03-21	442	465	442	461	263,000	2,305
2013-03-19	444	447	444	444	101,000	2,220
2013-03-18	440	445	437	439	152,000	2,195
2013-03-15	435	445	432	445	219,000	2,225
2013-03-14	424	431	414	428	111,000	2,140
2013-03-13	430	433	422	425	101,000	2,125
2013-03-12	443	444	433	435	102,000	2,175
2013-03-11	425	446	425	442	167,000	2,210
2013-03-08	419	427	419	425	393,000	2,125
2013-03-07	428	430	423	423	81,000	2,115
2013-03-06	432	434	424	428	87,000	2,140
2013-03-05	425	444	420	420	139,000	2,100
2013-03-04	419	431	417	426	302,000	2,130
2013-03-01	412	420	412	418	150,000	2,090
2013-02-28	400	413	399	413	148,000	2,065
2013-02-27	406	406	396	396	74,000	1,980
2013-02-26	400	407	400	404	76,000	2,020
2013-02-25	400	412	400	408	166,000	2,040
2013-02-22	404	404	394	396	151,000	1,980
2013-02-21	408	413	404	406	142,000	2,030
2013-02-20	404	408	404	408	81,000	2,040
2013-02-19	405	406	403	404	124,000	2,020
2013-02-18	387	408	387	404	257,000	2,020
2013-02-15	391	391	378	383	150,000	1,915
2013-02-14	398	398	391	392	82,000	1,960
2013-02-13	402	406	396	398	114,000	1,990
2013-02-12	398	412	398	405	172,000	2,025
2013-02-08	405	405	394	395	171,000	1,975
2013-02-07	419	423	403	403	213,000	2,015
2013-02-06	415	426	414	421	159,000	2,105
2013-02-05	413	416	408	409	136,000	2,045
2013-02-04	423	428	418	418	178,000	2,090
2013-02-01	410	420	410	417	129,000	2,085
2013-01-31	410	412	406	409	100,000	2,045
2013-01-30	407	411	405	409	92,000	2,045
2013-01-29	395	409	395	407	80,000	2,035
2013-01-28	407	407	399	399	62,000	1,995
2013-01-25	394	403	394	403	117,000	2,015
2013-01-24	385	392	385	391	81,000	1,955
2013-01-23	387	392	386	388	64,000	1,940
2013-01-22	405	405	390	391	121,000	1,955
2013-01-21	404	406	402	405	63,000	2,025
2013-01-18	408	413	404	408	189,000	2,040
2013-01-17	410	413	401	408	134,000	2,040
2013-01-16	402	409	401	407	124,000	2,035
2013-01-15	405	405	401	403	75,000	2,015
2013-01-11	404	410	397	398	113,000	1,990
2013-01-10	388	405	388	401	90,000	2,005
2013-01-09	383	390	379	387	81,000	1,935
2013-01-08	386	392	383	383	101,000	1,915
2013-01-07	407	407	391	393	169,000	1,965
2013-01-04	400	403	395	400	216,000	2,000

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 [2013年度]

8344 (株)山形銀行の時系列データ [2013年度]