1. HOME >
  2. 株価時系列 >
  3. 8344 >
  4. 2019年

8344 (株)山形銀行 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6531,6531,6151,61914,6001,619
2019-12-271,6151,6731,6151,66923,0001,669
2019-12-261,5991,6031,5781,60314,6001,603
2019-12-251,6001,6211,5701,57411,8001,574
2019-12-241,6091,6221,5951,60614,7001,606
2019-12-231,6021,6131,5951,60722,1001,607
2019-12-201,6421,6521,5831,58330,9001,583
2019-12-191,6601,6601,6291,64221,2001,642
2019-12-181,7071,7071,6451,66050,8001,660
2019-12-171,6881,7111,6761,70826,2001,708
2019-12-161,6581,6801,6461,66027,9001,660
2019-12-131,6351,6951,6321,67572,7001,675
2019-12-121,6291,6301,5991,61223,3001,612
2019-12-111,6331,6401,5871,60223,7001,602
2019-12-101,6231,6491,6231,62528,9001,625
2019-12-091,6281,6291,6101,62316,3001,623
2019-12-061,6011,6281,6011,61717,9001,617
2019-12-051,6021,6041,5891,60113,9001,601
2019-12-041,5701,5951,5581,59224,5001,592
2019-12-031,6451,6451,5811,58941,5001,589
2019-12-021,6101,6641,6031,65942,4001,659
2019-11-291,5761,5951,5721,59414,1001,594
2019-11-281,5991,5991,5601,57515,8001,575
2019-11-271,5921,6031,5781,60327,1001,603
2019-11-261,5861,5951,5701,58116,6001,581
2019-11-251,5841,5871,5691,57210,9001,572
2019-11-221,6101,6181,5701,57518,5001,575
2019-11-211,5761,6091,5681,60516,0001,605
2019-11-201,5991,6021,5701,58216,1001,582
2019-11-191,6501,6501,6121,62118,9001,621
2019-11-181,6321,6431,6121,64029,3001,640
2019-11-151,5781,6321,5631,63234,2001,632
2019-11-141,6011,6101,5671,58022,0001,580
2019-11-131,6601,6601,5971,60116,7001,601
2019-11-121,6601,6601,6001,65023,3001,650
2019-11-111,5941,6691,5941,65945,5001,659
2019-11-081,6001,6071,5421,56339,4001,563
2019-11-071,5861,5871,5631,57514,1001,575
2019-11-061,5821,5831,5611,57332,0001,573
2019-11-051,5871,5871,5281,58163,5001,581
2019-11-011,5151,5401,5101,53725,1001,537
2019-10-311,5311,5471,4821,53932,6001,539
2019-10-301,5241,5411,5101,54153,0001,541
2019-10-291,5481,5601,5261,53322,3001,533
2019-10-281,5211,5391,5211,52519,1001,525
2019-10-251,5251,5401,5051,51532,4001,515
2019-10-241,5131,5401,5051,53932,4001,539
2019-10-231,5071,5071,4651,49531,4001,495
2019-10-211,4851,5071,4851,49118,4001,491
2019-10-181,4851,5081,4751,47539,7001,475
2019-10-171,4851,4851,4611,47532,3001,475
2019-10-161,4601,4901,4601,47632,9001,476
2019-10-151,4301,4491,4251,43631,0001,436
2019-10-111,4181,4201,4001,40728,8001,407
2019-10-101,4181,4261,3981,40421,6001,404
2019-10-091,4191,4351,4051,43424,7001,434
2019-10-081,4181,4331,4091,43324,8001,433
2019-10-071,4131,4181,3961,40326,6001,403
2019-10-041,4401,4401,4001,41328,6001,413
2019-10-031,4881,4901,4401,45034,7001,450
2019-10-021,4941,5251,4781,52151,4001,521
2019-10-011,5041,5041,4821,50027,9001,500
2019-09-301,4711,4781,4531,45923,1001,459
2019-09-271,5051,5051,4601,49044,7001,490
2019-09-261,5131,5221,4891,50538,4001,505
2019-09-251,5111,5131,4831,49526,7001,495
2019-09-241,5011,5281,4991,51119,9001,511
2019-09-201,5221,5231,4931,49945,6001,499
2019-09-191,4781,5201,4781,51043,2001,510
2019-09-181,4901,4951,4611,47867,4001,478
2019-09-171,5371,5421,4721,49068,0001,490
2019-09-131,5151,5161,4811,51286,1001,512
2019-09-121,5691,5691,4981,51538,5001,515
2019-09-111,4781,5561,4711,54848,8001,548
2019-09-101,4311,4781,4271,46450,1001,464
2019-09-091,3921,4301,3881,42619,1001,426
2019-09-061,4111,4211,3821,38718,8001,387
2019-09-051,3901,4281,3901,41831,2001,418
2019-09-041,4071,4131,3701,37330,0001,373
2019-09-031,4131,4261,4071,42029,9001,420
2019-09-021,4261,4381,4081,41114,5001,411
2019-08-301,4091,4481,4031,44035,7001,440
2019-08-291,4131,4131,3751,38115,4001,381
2019-08-281,4091,4301,4051,41613,1001,416
2019-08-271,4061,4361,4031,40918,0001,409
2019-08-261,3841,4051,3821,38820,7001,388
2019-08-231,4291,4511,4291,4448,9001,444
2019-08-221,4511,4511,4081,42813,8001,428
2019-08-211,4451,4501,4251,43211,5001,432
2019-08-201,4611,4831,4511,47026,3001,470
2019-08-191,4491,4491,4331,43813,0001,438
2019-08-161,4171,4421,4151,43224,2001,432
2019-08-151,3981,4371,3581,41723,1001,417
2019-08-141,4261,4571,4261,45714,5001,457
2019-08-131,4301,4311,4091,42318,6001,423
2019-08-091,4631,4731,4481,46012,5001,460
2019-08-081,4421,4741,4411,45713,9001,457
2019-08-071,4191,4711,4181,46318,8001,463
2019-08-061,4141,4571,4061,44524,6001,445
2019-08-051,5421,5421,4731,47738,4001,477
2019-08-021,6161,6161,5551,55943,0001,559
2019-08-011,5901,6221,5821,62219,4001,622
2019-07-311,5921,6251,5851,59330,8001,593
2019-07-301,6381,6381,5991,62828,1001,628
2019-07-291,5911,6261,5831,62216,4001,622
2019-07-261,6031,6071,5881,59510,5001,595
2019-07-251,6071,6271,5961,6229,1001,622
2019-07-241,6411,6411,5971,60028,1001,600
2019-07-231,6071,6491,6021,64117,6001,641
2019-07-221,6091,6221,6011,61724,8001,617
2019-07-191,6031,6361,5981,62717,4001,627
2019-07-181,6881,6881,5961,60057,1001,600
2019-07-171,7031,7201,6881,68833,6001,688
2019-07-161,7181,7241,7051,71310,6001,713
2019-07-121,7301,7321,7121,71912,4001,719
2019-07-111,6871,7321,6861,71721,3001,717
2019-07-101,6961,7121,6861,68719,7001,687
2019-07-091,7241,7441,6991,71115,8001,711
2019-07-081,7231,7581,7201,72618,0001,726
2019-07-051,7331,7381,7151,73012,6001,730
2019-07-041,6931,7281,6931,71816,0001,718
2019-07-031,6601,6941,6601,68717,6001,687
2019-07-021,6601,6791,6471,67132,5001,671
2019-07-011,6291,6611,6201,65627,5001,656
2019-06-281,6311,6311,6071,61219,5001,612
2019-06-271,5881,6451,5851,64234,5001,642
2019-06-261,6051,6061,5801,58717,2001,587
2019-06-251,6211,6421,6061,61512,5001,615
2019-06-241,6581,6621,6341,63418,4001,634
2019-06-211,6661,6661,6301,65243,2001,652
2019-06-201,7011,7021,6711,67715,5001,677
2019-06-191,6821,7101,6721,69038,6001,690
2019-06-181,6851,7031,6371,666138,4001,666
2019-06-171,6751,6891,6611,68128,0001,681
2019-06-141,6721,6801,6571,67537,7001,675
2019-06-131,6741,6791,6491,66926,9001,669
2019-06-121,7131,7131,6821,68515,0001,685
2019-06-111,6831,7251,6771,71924,3001,719
2019-06-101,6941,6961,6791,68214,6001,682
2019-06-071,6791,6811,6671,68111,1001,681
2019-06-061,6901,6931,6641,67815,8001,678
2019-06-051,6671,7001,6671,68930,5001,689
2019-06-041,6231,6561,6141,65642,7001,656
2019-06-031,6051,6181,5871,61817,2001,618
2019-05-311,6391,6391,6131,62520,6001,625
2019-05-301,6271,6511,6271,64716,0001,647
2019-05-291,6291,6471,6041,64029,9001,640
2019-05-281,6851,6931,6291,62942,6001,629
2019-05-271,6881,7121,6631,70111,8001,701
2019-05-241,6401,6931,6401,68814,3001,688
2019-05-231,6741,7001,6501,68024,3001,680
2019-05-221,6981,7141,6851,71223,2001,712
2019-05-211,6741,6951,6731,68719,8001,687
2019-05-201,7101,7101,6791,69027,0001,690
2019-05-171,6821,6911,6611,68824,1001,688
2019-05-161,6331,6581,6291,65329,5001,653
2019-05-151,6311,6431,6011,63617,8001,636
2019-05-141,5911,6221,5851,62038,3001,620
2019-05-131,6711,7031,6631,67130,4001,671
2019-05-101,7021,7141,6851,70045,3001,700
2019-05-091,7361,7361,6941,69839,8001,698
2019-05-081,7991,7991,7411,75955,2001,759
2019-05-071,7961,8201,7781,80241,1001,802
2019-04-261,7811,7981,7581,78918,5001,789
2019-04-251,7881,8081,7541,80723,0001,807
2019-04-241,8171,8171,7841,78923,5001,789
2019-04-231,8121,8291,8091,82126,0001,821
2019-04-221,8221,8231,7901,81216,1001,812
2019-04-191,8411,8511,8201,82220,6001,822
2019-04-181,8761,8801,8361,84941,0001,849
2019-04-171,8721,8861,8521,87627,1001,876
2019-04-161,8871,9161,8551,86717,1001,867
2019-04-151,8831,8981,8701,88936,7001,889
2019-04-121,8881,8881,8401,84317,7001,843
2019-04-111,8641,8641,8351,85916,5001,859
2019-04-101,8941,8941,8551,86615,8001,866
2019-04-091,9091,9091,8601,89420,6001,894
2019-04-081,9211,9241,8991,90614,2001,906
2019-04-051,9371,9391,9181,93414,9001,934
2019-04-041,9531,9661,9281,93713,4001,937
2019-04-031,9411,9551,9171,95337,0001,953
2019-04-022,0342,0341,9561,96160,9001,961
2019-04-011,9962,0401,9962,03442,9002,034
2019-03-291,9821,9861,9621,97020,4001,970
2019-03-282,0152,0551,9621,96941,5001,969
2019-03-272,0562,0632,0252,06036,5002,060
2019-03-261,9712,0901,9712,08659,3002,086
2019-03-252,0172,0171,9611,96635,4001,966
2019-03-222,0412,0492,0212,02154,8002,021
2019-03-202,0342,0562,0342,05126,5002,051
2019-03-192,0532,0622,0452,04933,1002,049
2019-03-182,0052,0592,0022,05252,6002,052
2019-03-151,9522,0121,9521,99160,1001,991
2019-03-141,9351,9701,9351,95727,9001,957
2019-03-131,9251,9481,9111,92220,6001,922
2019-03-121,8991,9561,8991,94626,7001,946
2019-03-111,8691,9051,8691,89923,4001,899
2019-03-081,9151,9181,8671,87068,4001,870
2019-03-071,9431,9481,9181,94127,8001,941
2019-03-061,9931,9931,9571,96322,1001,963
2019-03-051,9832,0131,9722,00734,4002,007
2019-03-042,0242,0241,9621,97241,1001,972
2019-03-012,0082,0201,9832,00533,7002,005
2019-02-281,9662,0031,9581,99836,7001,998
2019-02-271,9531,9891,9531,98041,7001,980
2019-02-261,9361,9471,9181,94532,9001,945
2019-02-251,9401,9461,9201,94129,2001,941
2019-02-221,9431,9431,9161,93639,0001,936
2019-02-211,9371,9551,9191,94637,7001,946
2019-02-201,9011,9501,8911,94553,0001,945
2019-02-191,9061,9131,8851,90241,3001,902
2019-02-181,8801,9011,8711,90040,9001,900
2019-02-151,8581,8641,8321,86034,0001,860
2019-02-141,8751,8831,8551,88035,0001,880
2019-02-131,8911,8921,8481,87541,3001,875
2019-02-121,8661,8911,8581,89041,3001,890
2019-02-081,8891,8891,8431,86541,9001,865
2019-02-071,9121,9131,8881,90532,7001,905
2019-02-061,9161,9221,9021,91634,2001,916
2019-02-051,9061,9221,8951,91342,0001,913
2019-02-041,9291,9291,8951,90775,3001,907
2019-02-011,9601,9601,8941,90052,1001,900
2019-01-311,9301,9781,9211,97268,6001,972
2019-01-301,9711,9761,9111,91547,8001,915
2019-01-291,9771,9861,9591,97525,9001,975
2019-01-282,0092,0091,9681,98030,3001,980
2019-01-252,0512,0682,0132,01645,1002,016
2019-01-242,0332,0672,0252,06321,2002,063
2019-01-232,0832,0872,0472,05024,9002,050
2019-01-222,1502,1502,0922,10824,7002,108
2019-01-212,1282,1702,1252,14134,0002,141
2019-01-182,1122,1332,0972,11746,0002,117
2019-01-172,1062,1522,0972,11234,9002,112
2019-01-162,1502,1502,0982,10331,1002,103
2019-01-152,1602,1832,1512,15737,3002,157
2019-01-112,1722,1792,1502,17832,3002,178
2019-01-102,1502,1602,1312,15232,1002,152
2019-01-092,1602,1692,1492,16534,6002,165
2019-01-082,1362,1662,1282,16041,7002,160
2019-01-072,2102,2102,1212,12755,8002,127
2019-01-042,0592,1132,0392,11048,4002,110

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