8344 (株)山形銀行の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,103	2,121	2,083	2,089	31,000	2,089
2018-12-27	2,071	2,114	2,071	2,103	27,000	2,103
2018-12-26	1,966	2,039	1,965	2,029	44,100	2,029
2018-12-25	1,988	1,988	1,931	1,952	38,100	1,952
2018-12-21	2,036	2,036	1,986	1,992	64,400	1,992
2018-12-20	2,077	2,080	2,021	2,026	30,300	2,026
2018-12-19	2,148	2,167	2,067	2,076	34,000	2,076
2018-12-18	2,215	2,215	2,149	2,157	56,300	2,157
2018-12-17	2,200	2,219	2,180	2,217	27,300	2,217
2018-12-14	2,205	2,206	2,175	2,185	70,900	2,185
2018-12-13	2,210	2,223	2,201	2,201	26,900	2,201
2018-12-12	2,205	2,241	2,201	2,210	24,700	2,210
2018-12-11	2,221	2,228	2,184	2,203	26,800	2,203
2018-12-10	2,234	2,245	2,218	2,219	38,100	2,219
2018-12-07	2,251	2,271	2,221	2,234	26,800	2,234
2018-12-06	2,258	2,289	2,254	2,259	25,900	2,259
2018-12-05	2,306	2,306	2,276	2,279	31,300	2,279
2018-12-04	2,398	2,405	2,336	2,342	46,400	2,342
2018-12-03	2,388	2,399	2,370	2,399	27,200	2,399
2018-11-30	2,380	2,405	2,364	2,387	54,900	2,387
2018-11-29	2,400	2,408	2,385	2,391	27,100	2,391
2018-11-28	2,359	2,386	2,349	2,372	24,800	2,372
2018-11-27	2,353	2,363	2,339	2,361	16,300	2,361
2018-11-26	2,337	2,354	2,328	2,331	15,300	2,331
2018-11-22	2,330	2,352	2,320	2,342	17,000	2,342
2018-11-21	2,321	2,338	2,317	2,329	17,900	2,329
2018-11-20	2,340	2,356	2,329	2,356	23,100	2,356
2018-11-19	2,342	2,360	2,316	2,349	32,300	2,349
2018-11-16	2,352	2,451	2,335	2,345	29,800	2,345
2018-11-15	2,329	2,334	2,310	2,329	19,100	2,329
2018-11-14	2,349	2,359	2,330	2,332	18,500	2,332
2018-11-13	2,379	2,380	2,347	2,351	22,200	2,351
2018-11-12	2,352	2,407	2,352	2,400	17,600	2,400
2018-11-09	2,373	2,418	2,373	2,397	21,600	2,397
2018-11-08	2,379	2,416	2,379	2,389	17,800	2,389
2018-11-07	2,364	2,424	2,352	2,366	21,700	2,366
2018-11-06	2,374	2,374	2,353	2,364	7,800	2,364
2018-11-05	2,309	2,355	2,309	2,335	19,200	2,335
2018-11-02	2,338	2,338	2,296	2,326	37,900	2,326
2018-11-01	2,285	2,347	2,278	2,331	32,500	2,331
2018-10-31	2,282	2,307	2,276	2,290	24,400	2,290
2018-10-30	2,247	2,298	2,247	2,295	36,100	2,295
2018-10-29	2,272	2,281	2,234	2,247	27,100	2,247
2018-10-26	2,212	2,260	2,198	2,252	29,400	2,252
2018-10-25	2,258	2,259	2,204	2,208	32,400	2,208
2018-10-24	2,289	2,316	2,276	2,308	32,400	2,308
2018-10-23	2,318	2,318	2,273	2,291	27,500	2,291
2018-10-22	2,312	2,339	2,300	2,320	14,200	2,320
2018-10-19	2,298	2,337	2,298	2,327	17,200	2,327
2018-10-18	2,354	2,383	2,329	2,334	39,700	2,334
2018-10-17	2,357	2,376	2,343	2,354	24,800	2,354
2018-10-16	2,325	2,346	2,311	2,340	31,100	2,340
2018-10-15	2,337	2,339	2,295	2,325	48,300	2,325
2018-10-12	2,387	2,392	2,343	2,361	52,800	2,361
2018-10-11	2,404	2,417	2,377	2,393	40,700	2,393
2018-10-10	2,433	2,475	2,423	2,454	23,600	2,454
2018-10-09	2,472	2,476	2,409	2,430	33,900	2,430
2018-10-05	2,474	2,490	2,469	2,471	24,700	2,471
2018-10-04	2,479	2,499	2,464	2,484	46,800	2,484
2018-10-03	2,460	2,475	2,454	2,462	27,000	2,462
2018-10-02	2,460	2,479	2,438	2,474	44,600	2,474
2018-10-01	2,435	2,440	2,420	2,436	23,500	2,436
2018-09-28	2,456	2,490	2,451	2,453	35,100	2,453
2018-09-27	2,460	2,495	2,444	2,444	24,800	2,444
2018-09-26	2,457	2,482	2,452	2,475	29,000	2,475
2018-09-25	2,478	2,495	2,462	2,494	54,400	2,494
2018-09-21	2,485	2,491	2,461	2,475	76,100	2,475
2018-09-20	2,522	2,528	2,471	2,484	77,700	2,484
2018-09-19	2,508	2,536	2,505	2,522	68,700	2,522
2018-09-18	2,470	2,517	2,456	2,509	51,500	2,509
2018-09-14	2,485	2,500	2,460	2,474	58,900	2,474
2018-09-13	2,481	2,505	2,464	2,479	38,400	2,479
2018-09-12	2,472	2,486	2,450	2,472	45,400	2,472
2018-09-11	2,465	2,481	2,455	2,472	31,100	2,472
2018-09-10	2,430	2,498	2,430	2,474	41,500	2,474
2018-09-07	2,427	2,458	2,427	2,448	40,300	2,448
2018-09-06	2,434	2,458	2,428	2,445	16,100	2,445
2018-09-05	2,450	2,471	2,448	2,450	26,800	2,450
2018-09-04	2,499	2,499	2,468	2,470	25,300	2,470
2018-09-03	2,450	2,468	2,438	2,465	13,900	2,465
2018-08-31	2,462	2,498	2,449	2,464	15,300	2,464
2018-08-30	2,481	2,488	2,452	2,471	8,900	2,471
2018-08-29	2,446	2,482	2,446	2,468	13,200	2,468
2018-08-28	2,488	2,488	2,445	2,449	8,200	2,449
2018-08-27	2,460	2,494	2,460	2,469	20,800	2,469
2018-08-24	2,426	2,459	2,426	2,446	8,100	2,446
2018-08-23	2,424	2,442	2,421	2,435	12,000	2,435
2018-08-22	2,429	2,432	2,422	2,426	21,900	2,426
2018-08-21	2,415	2,448	2,414	2,429	22,900	2,429
2018-08-20	2,435	2,448	2,425	2,436	22,100	2,436
2018-08-17	2,397	2,450	2,397	2,430	15,700	2,430
2018-08-16	2,331	2,403	2,327	2,394	24,900	2,394
2018-08-15	2,384	2,416	2,347	2,359	17,600	2,359
2018-08-14	2,354	2,408	2,353	2,401	14,200	2,401
2018-08-13	2,390	2,390	2,334	2,352	25,300	2,352
2018-08-10	2,443	2,446	2,406	2,412	15,300	2,412
2018-08-09	2,432	2,464	2,432	2,449	15,100	2,449
2018-08-08	2,425	2,465	2,425	2,441	15,000	2,441
2018-08-07	2,443	2,443	2,401	2,441	20,000	2,441
2018-08-06	2,415	2,460	2,402	2,445	40,000	2,445
2018-08-03	2,506	2,506	2,455	2,457	32,500	2,457
2018-08-02	2,596	2,599	2,509	2,526	52,700	2,526
2018-08-01	2,556	2,598	2,524	2,564	41,900	2,564
2018-07-31	2,560	2,617	2,510	2,527	63,500	2,527
2018-07-30	2,523	2,578	2,523	2,550	72,300	2,550
2018-07-27	2,492	2,540	2,492	2,515	41,800	2,515
2018-07-26	2,488	2,498	2,472	2,492	16,800	2,492
2018-07-25	2,464	2,477	2,446	2,461	11,100	2,461
2018-07-24	2,500	2,500	2,436	2,461	39,100	2,461
2018-07-23	2,454	2,483	2,442	2,450	58,600	2,450
2018-07-20	2,376	2,408	2,375	2,400	20,700	2,400
2018-07-19	2,345	2,391	2,344	2,386	19,300	2,386
2018-07-18	2,333	2,360	2,330	2,355	21,000	2,355
2018-07-17	2,276	2,339	2,276	2,330	22,000	2,330
2018-07-13	2,273	2,298	2,273	2,285	21,800	2,285
2018-07-12	2,277	2,295	2,267	2,267	15,500	2,267
2018-07-11	2,283	2,287	2,261	2,275	20,400	2,275
2018-07-10	2,290	2,330	2,290	2,309	26,200	2,309
2018-07-09	2,258	2,303	2,258	2,290	17,700	2,290
2018-07-06	2,273	2,277	2,254	2,262	13,300	2,262
2018-07-05	2,291	2,292	2,251	2,254	40,300	2,254
2018-07-04	2,277	2,323	2,277	2,320	26,900	2,320
2018-07-03	2,325	2,325	2,299	2,311	41,500	2,311
2018-07-02	2,352	2,352	2,302	2,311	24,000	2,311
2018-06-29	2,346	2,378	2,338	2,354	23,600	2,354
2018-06-28	2,311	2,355	2,311	2,351	27,400	2,351
2018-06-27	2,317	2,356	2,317	2,347	22,500	2,347
2018-06-26	2,302	2,371	2,302	2,357	20,400	2,357
2018-06-25	2,351	2,355	2,333	2,349	27,200	2,349
2018-06-22	2,329	2,380	2,329	2,363	62,200	2,363
2018-06-21	2,373	2,373	2,337	2,360	52,000	2,360
2018-06-20	2,390	2,402	2,355	2,396	27,700	2,396
2018-06-19	2,433	2,433	2,400	2,407	28,600	2,407
2018-06-18	2,473	2,475	2,429	2,443	52,000	2,443
2018-06-15	2,510	2,539	2,467	2,473	56,000	2,473
2018-06-14	2,478	2,519	2,468	2,501	34,800	2,501
2018-06-13	2,477	2,496	2,468	2,488	18,800	2,488
2018-06-12	2,482	2,495	2,469	2,472	17,400	2,472
2018-06-11	2,477	2,498	2,455	2,480	13,100	2,480
2018-06-08	2,447	2,487	2,447	2,477	48,000	2,477
2018-06-07	2,489	2,492	2,466	2,473	22,400	2,473
2018-06-06	2,485	2,485	2,461	2,471	16,900	2,471
2018-06-05	2,481	2,499	2,462	2,495	27,000	2,495
2018-06-04	2,450	2,495	2,432	2,495	59,100	2,495
2018-06-01	2,386	2,428	2,366	2,412	31,700	2,412
2018-05-31	2,396	2,409	2,351	2,389	73,300	2,389
2018-05-30	2,425	2,425	2,373	2,381	22,500	2,381
2018-05-29	2,444	2,462	2,436	2,449	29,400	2,449
2018-05-28	2,410	2,428	2,406	2,425	17,100	2,425
2018-05-25	2,407	2,429	2,371	2,409	29,200	2,409
2018-05-24	2,421	2,441	2,396	2,411	33,900	2,411
2018-05-23	2,358	2,413	2,348	2,406	22,700	2,406
2018-05-22	2,352	2,376	2,348	2,370	17,900	2,370
2018-05-21	2,356	2,356	2,316	2,348	19,300	2,348
2018-05-18	2,407	2,407	2,361	2,369	30,300	2,369
2018-05-17	2,400	2,413	2,384	2,407	20,100	2,407
2018-05-16	2,351	2,398	2,344	2,395	28,200	2,395
2018-05-15	2,381	2,382	2,338	2,357	21,500	2,357
2018-05-14	2,488	2,488	2,370	2,380	33,000	2,380
2018-05-11	2,428	2,483	2,428	2,471	23,400	2,471
2018-05-10	2,436	2,453	2,433	2,452	17,900	2,452
2018-05-09	2,410	2,430	2,384	2,430	20,900	2,430
2018-05-08	2,352	2,403	2,350	2,400	38,900	2,400
2018-05-07	2,383	2,385	2,347	2,363	17,700	2,363
2018-05-02	2,378	2,381	2,362	2,381	27,100	2,381
2018-05-01	2,396	2,396	2,352	2,365	30,400	2,365
2018-04-27	2,423	2,429	2,389	2,418	29,300	2,418
2018-04-26	2,440	2,440	2,403	2,416	19,800	2,416
2018-04-25	2,410	2,455	2,410	2,440	11,600	2,440
2018-04-24	2,400	2,444	2,393	2,435	33,100	2,435
2018-04-23	2,389	2,427	2,389	2,407	7,300	2,407
2018-04-20	2,389	2,423	2,374	2,385	27,200	2,385
2018-04-19	2,421	2,448	2,412	2,412	22,000	2,412
2018-04-18	2,440	2,446	2,403	2,437	32,100	2,437
2018-04-17	2,466	2,473	2,441	2,445	12,600	2,445
2018-04-16	2,474	2,486	2,460	2,475	15,300	2,475
2018-04-13	2,437	2,480	2,437	2,467	19,000	2,467
2018-04-12	2,421	2,442	2,421	2,430	14,800	2,430
2018-04-11	2,456	2,456	2,410	2,421	16,700	2,421
2018-04-10	2,424	2,479	2,417	2,457	24,400	2,457
2018-04-09	2,386	2,436	2,386	2,431	17,600	2,431
2018-04-06	2,384	2,409	2,378	2,395	16,100	2,395
2018-04-05	2,398	2,429	2,372	2,398	29,100	2,398
2018-04-04	2,322	2,378	2,312	2,369	24,100	2,369
2018-04-03	2,310	2,342	2,300	2,330	31,300	2,330
2018-03-30	2,400	2,400	2,352	2,354	14,500	2,354
2018-03-29	2,346	2,407	2,346	2,395	29,400	2,395
2018-03-28	2,310	2,342	2,308	2,336	16,700	2,336
2018-03-27	2,306	2,352	2,305	2,351	33,100	2,351
2018-03-26	2,244	2,306	2,244	2,305	26,000	2,305
2018-03-23	2,288	2,300	2,262	2,269	33,800	2,269
2018-03-22	2,303	2,327	2,287	2,327	23,600	2,327
2018-03-20	2,291	2,314	2,286	2,314	30,800	2,314
2018-03-19	2,286	2,310	2,286	2,302	23,000	2,302
2018-03-16	2,320	2,326	2,302	2,308	52,000	2,308
2018-03-15	2,358	2,358	2,308	2,317	50,100	2,317
2018-03-14	2,356	2,389	2,356	2,358	26,200	2,358
2018-03-13	2,346	2,377	2,334	2,374	23,900	2,374
2018-03-12	2,322	2,355	2,313	2,351	17,800	2,351
2018-03-09	2,382	2,382	2,286	2,294	53,700	2,294
2018-03-08	2,334	2,372	2,330	2,361	30,000	2,361
2018-03-07	2,292	2,342	2,285	2,322	33,500	2,322
2018-03-06	2,287	2,340	2,287	2,320	31,600	2,320
2018-03-05	2,271	2,282	2,243	2,279	30,100	2,279
2018-03-02	2,282	2,297	2,270	2,292	38,600	2,292
2018-03-01	2,326	2,332	2,299	2,307	31,100	2,307
2018-02-28	2,365	2,376	2,335	2,335	25,600	2,335
2018-02-27	2,390	2,395	2,360	2,373	12,900	2,373
2018-02-26	2,390	2,415	2,378	2,382	6,500	2,382
2018-02-23	2,348	2,387	2,327	2,375	20,600	2,375
2018-02-22	2,381	2,383	2,355	2,366	23,100	2,366
2018-02-21	2,390	2,412	2,380	2,392	24,900	2,392
2018-02-20	2,425	2,425	2,379	2,408	22,400	2,408
2018-02-19	2,391	2,450	2,391	2,435	41,200	2,435
2018-02-16	2,385	2,397	2,370	2,371	32,300	2,371
2018-02-15	2,385	2,413	2,384	2,385	20,800	2,385
2018-02-14	2,369	2,398	2,328	2,373	28,300	2,373
2018-02-13	2,373	2,399	2,355	2,358	47,000	2,358
2018-02-09	2,340	2,350	2,312	2,344	50,000	2,344
2018-02-08	2,380	2,404	2,362	2,363	29,700	2,363
2018-02-07	2,402	2,492	2,379	2,383	42,100	2,383
2018-02-06	2,391	2,417	2,349	2,386	69,000	2,386
2018-02-05	2,437	2,471	2,424	2,459	41,400	2,459
2018-02-02	2,484	2,508	2,475	2,499	48,300	2,499
2018-02-01	2,408	2,504	2,398	2,485	103,200	2,485
2018-01-31	2,406	2,429	2,394	2,397	58,300	2,397
2018-01-30	2,426	2,438	2,401	2,417	35,000	2,417
2018-01-29	2,405	2,433	2,391	2,426	28,400	2,426
2018-01-26	2,403	2,421	2,397	2,400	29,200	2,400
2018-01-25	2,435	2,435	2,400	2,403	54,600	2,403
2018-01-24	2,449	2,466	2,440	2,455	23,700	2,455
2018-01-23	2,443	2,463	2,428	2,463	18,800	2,463
2018-01-22	2,424	2,427	2,412	2,419	19,600	2,419
2018-01-19	2,434	2,458	2,422	2,440	25,800	2,440
2018-01-18	2,464	2,467	2,425	2,436	58,600	2,436
2018-01-17	2,455	2,474	2,445	2,457	29,800	2,457
2018-01-16	2,516	2,520	2,461	2,485	29,500	2,485
2018-01-15	2,494	2,538	2,478	2,519	33,700	2,519
2018-01-12	2,513	2,545	2,427	2,476	51,200	2,476
2018-01-11	2,537	2,537	2,499	2,529	27,200	2,529
2018-01-10	2,525	2,550	2,515	2,530	17,500	2,530
2018-01-09	2,551	2,561	2,505	2,526	21,600	2,526
2018-01-05	2,547	2,561	2,526	2,551	36,600	2,551
2018-01-04	2,442	2,540	2,442	2,531	39,000	2,531

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 [2018年度]

8344 (株)山形銀行の時系列データ [2018年度]