8344 (株)山形銀行の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,452	2,476	2,442	2,460	14,700	2,460
2017-12-28	2,459	2,474	2,440	2,450	27,800	2,450
2017-12-27	2,455	2,467	2,451	2,461	9,800	2,461
2017-12-26	2,453	2,470	2,444	2,455	21,400	2,455
2017-12-25	2,447	2,455	2,429	2,452	19,600	2,452
2017-12-22	2,464	2,472	2,432	2,447	34,700	2,447
2017-12-21	2,493	2,500	2,461	2,464	30,400	2,464
2017-12-20	2,475	2,518	2,475	2,500	31,200	2,500
2017-12-19	2,509	2,512	2,473	2,484	34,900	2,484
2017-12-18	2,493	2,505	2,487	2,504	47,100	2,504
2017-12-15	2,523	2,529	2,484	2,493	36,200	2,493
2017-12-14	2,572	2,575	2,526	2,534	33,500	2,534
2017-12-13	2,542	2,586	2,535	2,574	55,900	2,574
2017-12-12	2,501	2,547	2,501	2,530	36,300	2,530
2017-12-11	2,471	2,496	2,471	2,495	33,200	2,495
2017-12-08	2,458	2,478	2,439	2,471	69,900	2,471
2017-12-07	2,455	2,490	2,450	2,458	57,900	2,458
2017-12-06	2,501	2,502	2,445	2,449	39,100	2,449
2017-12-05	2,461	2,515	2,461	2,515	45,600	2,515
2017-12-04	2,488	2,495	2,470	2,470	46,200	2,470
2017-12-01	2,494	2,496	2,467	2,492	30,300	2,492
2017-11-30	2,470	2,507	2,457	2,471	49,500	2,471
2017-11-29	2,437	2,460	2,437	2,452	55,400	2,452
2017-11-28	2,432	2,452	2,425	2,433	33,100	2,433
2017-11-27	2,448	2,455	2,439	2,448	34,100	2,448
2017-11-24	2,435	2,450	2,420	2,439	21,800	2,439
2017-11-22	2,445	2,458	2,433	2,440	43,400	2,440
2017-11-21	2,432	2,466	2,400	2,445	44,200	2,445
2017-11-20	2,434	2,442	2,419	2,434	29,800	2,434
2017-11-17	2,487	2,487	2,428	2,434	67,100	2,434
2017-11-16	2,452	2,487	2,451	2,468	94,000	2,468
2017-11-15	2,510	2,517	2,472	2,497	58,000	2,497
2017-11-13	2,602	2,604	2,539	2,550	25,600	2,550
2017-11-10	2,554	2,587	2,554	2,564	21,200	2,564
2017-11-09	2,620	2,620	2,565	2,589	50,300	2,589
2017-11-08	2,610	2,610	2,571	2,593	47,200	2,593
2017-11-07	2,572	2,625	2,572	2,618	35,300	2,618
2017-11-06	2,656	2,672	2,604	2,620	48,500	2,620
2017-11-02	2,649	2,693	2,628	2,672	37,600	2,672
2017-11-01	2,670	2,675	2,616	2,656	53,100	2,656
2017-10-31	2,684	2,691	2,644	2,664	25,100	2,664
2017-10-30	2,642	2,683	2,631	2,676	59,200	2,676
2017-10-27	2,670	2,700	2,648	2,662	43,900	2,662
2017-10-26	2,669	2,675	2,619	2,637	37,000	2,637
2017-10-25	2,653	2,675	2,653	2,669	42,400	2,669
2017-10-24	2,602	2,662	2,602	2,659	50,300	2,659
2017-10-23	2,588	2,607	2,564	2,594	40,400	2,594
2017-10-20	2,602	2,602	2,570	2,575	21,600	2,575
2017-10-19	2,632	2,640	2,602	2,614	15,900	2,614
2017-10-18	2,644	2,644	2,600	2,624	26,600	2,624
2017-10-17	2,640	2,647	2,617	2,644	34,800	2,644
2017-10-16	2,581	2,655	2,581	2,634	48,000	2,634
2017-10-13	2,580	2,598	2,555	2,583	15,700	2,583
2017-10-12	2,615	2,615	2,574	2,580	9,900	2,580
2017-10-11	2,627	2,628	2,591	2,609	21,300	2,609
2017-10-10	2,593	2,613	2,573	2,608	19,800	2,608
2017-10-06	2,563	2,596	2,563	2,593	19,700	2,593
2017-10-05	2,566	2,570	2,539	2,557	13,900	2,557
2017-10-04	2,609	2,609	2,550	2,556	30,800	2,556
2017-10-03	2,606	2,622	2,582	2,612	28,400	2,612
2017-10-02	2,623	2,638	2,595	2,623	28,300	2,623
2017-09-29	2,616	2,623	2,600	2,612	19,100	2,612
2017-09-28	2,635	2,640	2,595	2,620	29,000	2,620
2017-09-27	2,632	2,645	2,561	2,596	26,800	2,596
2017-09-26	526	529	523	529	236,000	2,645
2017-09-25	532	537	527	528	200,000	2,640
2017-09-22	528	535	528	532	201,000	2,660
2017-09-21	530	540	527	527	254,000	2,635
2017-09-20	529	533	527	530	264,000	2,650
2017-09-19	522	534	520	534	249,000	2,670
2017-09-15	509	520	509	520	445,000	2,600
2017-09-14	510	515	509	509	83,000	2,545
2017-09-13	503	510	502	509	86,000	2,545
2017-09-12	497	499	495	499	112,000	2,495
2017-09-11	497	502	493	494	127,000	2,470
2017-09-08	500	506	498	498	235,000	2,490
2017-09-07	505	508	501	504	75,000	2,520
2017-09-06	505	505	499	502	112,000	2,510
2017-09-05	508	512	507	507	136,000	2,535
2017-09-04	516	519	505	508	289,000	2,540
2017-09-01	524	524	518	520	193,000	2,600
2017-08-31	518	524	517	521	242,000	2,605
2017-08-30	513	516	512	515	62,000	2,575
2017-08-29	511	514	508	513	88,000	2,565
2017-08-28	512	516	511	515	187,000	2,575
2017-08-25	509	520	509	517	197,000	2,585
2017-08-24	510	515	509	513	156,000	2,565
2017-08-23	508	512	508	510	199,000	2,550
2017-08-22	507	510	503	506	174,000	2,530
2017-08-21	511	511	506	509	167,000	2,545
2017-08-18	509	510	505	510	188,000	2,550
2017-08-17	512	512	509	511	120,000	2,555
2017-08-16	513	515	512	513	113,000	2,565
2017-08-15	515	517	513	513	249,000	2,565
2017-08-14	511	511	507	509	199,000	2,545
2017-08-10	506	515	506	515	129,000	2,575
2017-08-09	511	511	502	506	168,000	2,530
2017-08-08	512	513	507	513	129,000	2,565
2017-08-07	508	511	508	511	204,000	2,555
2017-08-04	498	505	497	505	135,000	2,525
2017-08-03	493	500	490	499	179,000	2,495
2017-08-02	502	503	500	500	175,000	2,500
2017-08-01	500	509	500	508	239,000	2,540
2017-07-31	502	505	500	501	72,000	2,505
2017-07-28	499	503	497	503	100,000	2,515
2017-07-27	494	503	490	498	124,000	2,490
2017-07-26	494	496	491	495	71,000	2,475
2017-07-25	493	496	491	493	87,000	2,465
2017-07-24	493	496	489	496	113,000	2,480
2017-07-21	490	494	488	494	113,000	2,470
2017-07-20	490	495	490	494	56,000	2,470
2017-07-19	491	493	488	493	104,000	2,465
2017-07-18	494	494	486	491	166,000	2,455
2017-07-14	494	497	490	496	123,000	2,480
2017-07-13	494	496	490	491	108,000	2,455
2017-07-12	496	497	491	493	102,000	2,465
2017-07-11	489	500	489	499	96,000	2,495
2017-07-10	494	494	489	490	203,000	2,450
2017-07-07	495	498	490	490	108,000	2,450
2017-07-06	505	506	500	500	232,000	2,500
2017-07-05	504	508	504	507	131,000	2,535
2017-07-04	510	512	506	507	183,000	2,535
2017-07-03	503	510	500	510	138,000	2,550
2017-06-30	502	506	500	503	151,000	2,515
2017-06-29	504	508	502	504	161,000	2,520
2017-06-28	490	504	490	504	180,000	2,520
2017-06-27	490	493	489	493	67,000	2,465
2017-06-26	490	495	488	489	57,000	2,445
2017-06-23	489	493	489	491	73,000	2,455
2017-06-22	492	492	489	491	131,000	2,455
2017-06-21	492	494	489	491	143,000	2,455
2017-06-20	493	499	492	497	187,000	2,485
2017-06-19	495	495	490	491	322,000	2,455
2017-06-16	496	503	494	495	576,000	2,475
2017-06-15	496	499	492	494	149,000	2,470
2017-06-14	494	500	494	497	139,000	2,485
2017-06-13	491	496	490	493	88,000	2,465
2017-06-12	491	498	489	490	114,000	2,450
2017-06-09	497	497	489	496	225,000	2,480
2017-06-08	492	497	490	493	119,000	2,465
2017-06-07	497	497	489	492	132,000	2,460
2017-06-06	495	499	494	494	133,000	2,470
2017-06-05	493	498	487	495	161,000	2,475
2017-06-02	488	498	488	498	240,000	2,490
2017-06-01	479	488	479	488	169,000	2,440
2017-05-31	480	481	476	478	189,000	2,390
2017-05-30	483	484	478	480	105,000	2,400
2017-05-29	481	485	481	483	81,000	2,415
2017-05-26	485	487	481	481	101,000	2,405
2017-05-25	485	487	481	485	135,000	2,425
2017-05-24	479	487	478	485	173,000	2,425
2017-05-23	479	483	478	479	144,000	2,395
2017-05-22	480	482	477	482	174,000	2,410
2017-05-19	484	485	480	483	158,000	2,415
2017-05-18	489	490	484	484	225,000	2,420
2017-05-17	495	495	491	493	128,000	2,465
2017-05-16	496	497	493	497	165,000	2,485
2017-05-15	497	497	490	491	169,000	2,455
2017-05-12	503	506	502	505	80,000	2,525
2017-05-11	504	510	502	508	123,000	2,540
2017-05-10	504	509	502	506	141,000	2,530
2017-05-09	506	509	505	507	151,000	2,535
2017-05-08	507	511	506	509	298,000	2,545
2017-05-02	508	509	503	505	269,000	2,525
2017-05-01	497	506	495	506	131,000	2,530
2017-04-28	504	504	496	499	176,000	2,495
2017-04-27	499	504	499	502	165,000	2,510
2017-04-26	497	501	495	500	143,000	2,500
2017-04-25	491	499	491	497	186,000	2,485
2017-04-24	496	498	492	495	174,000	2,475
2017-04-21	487	495	486	488	140,000	2,440
2017-04-20	482	491	482	487	138,000	2,435
2017-04-19	482	484	477	480	175,000	2,400
2017-04-18	482	490	481	484	164,000	2,420
2017-04-17	478	479	476	478	118,000	2,390
2017-04-14	479	481	476	477	150,000	2,385
2017-04-13	476	483	476	479	129,000	2,395
2017-04-12	481	483	479	481	129,000	2,405
2017-04-11	483	485	481	484	108,000	2,420
2017-04-10	483	490	483	488	97,000	2,440
2017-04-07	480	488	479	483	189,000	2,415
2017-04-06	484	485	477	479	110,000	2,395
2017-04-05	486	488	484	484	138,000	2,420
2017-04-04	488	488	483	486	208,000	2,430
2017-04-03	484	495	484	492	166,000	2,460
2017-03-31	501	502	485	485	154,000	2,425
2017-03-30	495	497	492	495	112,000	2,475
2017-03-29	494	500	488	499	152,000	2,495
2017-03-28	494	501	489	497	292,000	2,485
2017-03-27	481	483	477	480	114,000	2,400
2017-03-24	481	492	481	487	99,000	2,435
2017-03-23	487	487	477	480	168,000	2,400
2017-03-22	496	497	492	492	147,000	2,460
2017-03-21	500	505	500	504	201,000	2,520
2017-03-17	495	499	494	499	275,000	2,495
2017-03-16	492	497	491	495	134,000	2,475
2017-03-15	488	498	488	496	78,000	2,480
2017-03-14	492	496	490	493	126,000	2,465
2017-03-13	491	497	490	494	130,000	2,470
2017-03-10	491	493	485	491	267,000	2,455
2017-03-09	479	487	477	485	142,000	2,425
2017-03-08	478	481	474	476	92,000	2,380
2017-03-07	481	482	477	478	82,000	2,390
2017-03-06	479	485	475	482	125,000	2,410
2017-03-03	480	483	478	479	109,000	2,395
2017-03-02	486	489	475	482	204,000	2,410
2017-03-01	480	485	473	484	231,000	2,420
2017-02-28	473	484	473	480	138,000	2,400
2017-02-27	483	483	474	476	148,000	2,380
2017-02-24	489	492	487	489	46,000	2,445
2017-02-23	492	492	485	492	74,000	2,460
2017-02-22	497	497	491	494	112,000	2,470
2017-02-21	491	498	491	494	113,000	2,470
2017-02-20	494	495	486	495	166,000	2,475
2017-02-17	493	496	493	495	132,000	2,475
2017-02-16	496	503	492	493	224,000	2,465
2017-02-15	494	497	494	495	99,000	2,475
2017-02-14	497	497	490	492	100,000	2,460
2017-02-13	500	500	493	494	102,000	2,470
2017-02-10	495	499	495	498	214,000	2,490
2017-02-09	491	493	490	491	66,000	2,455
2017-02-08	489	495	488	494	99,000	2,470
2017-02-07	497	499	494	494	154,000	2,470
2017-02-06	502	507	495	496	111,000	2,480
2017-02-03	488	502	488	499	355,000	2,495
2017-02-02	500	500	490	491	335,000	2,455
2017-02-01	481	496	480	494	117,000	2,470
2017-01-31	487	490	481	484	142,000	2,420
2017-01-30	493	496	488	494	92,000	2,470
2017-01-27	494	500	493	497	136,000	2,485
2017-01-26	492	495	491	492	167,000	2,460
2017-01-25	480	486	480	485	154,000	2,425
2017-01-24	481	481	474	476	118,000	2,380
2017-01-23	485	488	481	482	78,000	2,410
2017-01-20	485	494	484	492	117,000	2,460
2017-01-19	483	491	483	490	126,000	2,450
2017-01-18	484	484	474	482	200,000	2,410
2017-01-17	485	485	473	482	229,000	2,410
2017-01-16	483	486	479	482	96,000	2,410
2017-01-13	476	488	474	485	191,000	2,425
2017-01-12	491	491	479	483	156,000	2,415
2017-01-11	486	492	485	490	110,000	2,450
2017-01-10	488	489	480	487	166,000	2,435
2017-01-06	490	492	486	491	178,000	2,455
2017-01-05	502	503	494	498	224,000	2,490
2017-01-04	501	508	496	502	284,000	2,510

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 [2017年度]

8344 (株)山形銀行の時系列データ [2017年度]