8344 (株)山形銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 950 | 970 | 950 | 963 | 69,400 | 963 |
| 2024-11-20 | 964 | 966 | 951 | 952 | 89,600 | 952 |
| 2024-11-19 | 970 | 982 | 962 | 972 | 54,000 | 972 |
| 2024-11-18 | 975 | 985 | 968 | 970 | 55,900 | 970 |
| 2024-11-15 | 979 | 982 | 974 | 975 | 70,500 | 975 |
| 2024-11-14 | 970 | 977 | 956 | 967 | 62,200 | 967 |
| 2024-11-13 | 990 | 1,003 | 967 | 969 | 141,800 | 969 |
| 2024-11-12 | 1,004 | 1,067 | 1,004 | 1,014 | 98,800 | 1,014 |
| 2024-11-11 | 1,000 | 1,009 | 994 | 1,009 | 30,600 | 1,009 |
| 2024-11-08 | 1,003 | 1,014 | 1,000 | 1,004 | 56,200 | 1,004 |
| 2024-11-07 | 1,009 | 1,018 | 1,000 | 1,001 | 91,100 | 1,001 |
| 2024-11-06 | 978 | 1,000 | 978 | 993 | 50,900 | 993 |
| 2024-11-05 | 989 | 989 | 970 | 981 | 38,500 | 981 |
| 2024-11-01 | 970 | 978 | 964 | 976 | 40,000 | 976 |
| 2024-10-31 | 971 | 984 | 971 | 972 | 37,600 | 972 |
| 2024-10-30 | 992 | 992 | 972 | 976 | 120,500 | 976 |
| 2024-10-29 | 980 | 997 | 980 | 985 | 47,400 | 985 |
| 2024-10-28 | 963 | 981 | 954 | 978 | 38,500 | 978 |
| 2024-10-25 | 967 | 976 | 958 | 965 | 45,100 | 965 |
| 2024-10-24 | 970 | 976 | 958 | 973 | 43,300 | 973 |
| 2024-10-23 | 969 | 974 | 964 | 970 | 69,100 | 970 |
| 2024-10-22 | 985 | 985 | 967 | 967 | 59,900 | 967 |
| 2024-10-21 | 996 | 996 | 978 | 985 | 76,400 | 985 |
| 2024-10-18 | 995 | 1,004 | 990 | 996 | 48,100 | 996 |
| 2024-10-17 | 989 | 1,000 | 987 | 994 | 29,100 | 994 |
| 2024-10-16 | 990 | 993 | 981 | 983 | 51,100 | 983 |
| 2024-10-15 | 999 | 1,001 | 990 | 991 | 38,300 | 991 |
| 2024-10-11 | 995 | 1,007 | 989 | 989 | 55,500 | 989 |
| 2024-10-10 | 1,000 | 1,001 | 991 | 992 | 67,400 | 992 |
| 2024-10-09 | 1,006 | 1,006 | 991 | 993 | 71,800 | 993 |
| 2024-10-08 | 1,018 | 1,018 | 997 | 1,001 | 75,600 | 1,001 |
| 2024-10-07 | 1,038 | 1,041 | 1,022 | 1,028 | 49,800 | 1,028 |
| 2024-10-04 | 1,009 | 1,027 | 1,009 | 1,011 | 27,700 | 1,011 |
| 2024-10-03 | 1,014 | 1,014 | 1,001 | 1,004 | 42,400 | 1,004 |
| 2024-10-02 | 1,008 | 1,013 | 993 | 1,004 | 81,300 | 1,004 |
| 2024-10-01 | 1,025 | 1,029 | 1,013 | 1,023 | 31,500 | 1,023 |
| 2024-09-30 | 1,020 | 1,032 | 1,008 | 1,011 | 36,700 | 1,011 |
| 2024-09-27 | 1,035 | 1,035 | 1,020 | 1,023 | 44,800 | 1,023 |
| 2024-09-26 | 1,038 | 1,060 | 1,032 | 1,056 | 77,400 | 1,056 |
| 2024-09-25 | 1,037 | 1,037 | 1,021 | 1,032 | 28,900 | 1,032 |
| 2024-09-24 | 1,039 | 1,064 | 1,030 | 1,037 | 74,400 | 1,037 |
| 2024-09-20 | 1,058 | 1,061 | 998 | 998 | 38,700 | 998 |
| 2024-09-19 | 1,036 | 1,054 | 1,036 | 1,052 | 25,000 | 1,052 |
| 2024-09-18 | 1,029 | 1,036 | 1,020 | 1,022 | 44,000 | 1,022 |
| 2024-09-17 | 1,041 | 1,048 | 1,005 | 1,029 | 36,000 | 1,029 |
| 2024-09-13 | 1,020 | 1,043 | 1,020 | 1,041 | 63,300 | 1,041 |
| 2024-09-12 | 1,022 | 1,037 | 1,014 | 1,032 | 28,700 | 1,032 |
| 2024-09-11 | 1,021 | 1,027 | 1,005 | 1,010 | 41,900 | 1,010 |
| 2024-09-10 | 1,053 | 1,063 | 1,040 | 1,040 | 28,100 | 1,040 |
| 2024-09-09 | 1,037 | 1,060 | 1,036 | 1,055 | 24,900 | 1,055 |
| 2024-09-06 | 1,068 | 1,077 | 1,059 | 1,067 | 23,000 | 1,067 |
| 2024-09-05 | 1,054 | 1,087 | 1,032 | 1,066 | 28,500 | 1,066 |
| 2024-09-04 | 1,081 | 1,087 | 1,066 | 1,070 | 41,300 | 1,070 |
| 2024-09-03 | 1,098 | 1,116 | 1,095 | 1,111 | 43,100 | 1,111 |
| 2024-09-02 | 1,098 | 1,109 | 1,084 | 1,099 | 31,300 | 1,099 |
| 2024-08-30 | 1,106 | 1,106 | 1,087 | 1,091 | 20,700 | 1,091 |
| 2024-08-29 | 1,120 | 1,120 | 1,095 | 1,104 | 19,800 | 1,104 |
| 2024-08-28 | 1,090 | 1,123 | 1,090 | 1,121 | 25,300 | 1,121 |
| 2024-08-27 | 1,093 | 1,107 | 1,092 | 1,104 | 18,600 | 1,104 |
| 2024-08-26 | 1,106 | 1,106 | 1,092 | 1,092 | 22,500 | 1,092 |
| 2024-08-23 | 1,113 | 1,118 | 1,102 | 1,106 | 11,700 | 1,106 |
| 2024-08-22 | 1,129 | 1,129 | 1,102 | 1,109 | 19,300 | 1,109 |
| 2024-08-21 | 1,118 | 1,135 | 1,112 | 1,120 | 13,800 | 1,120 |
| 2024-08-20 | 1,148 | 1,148 | 1,117 | 1,135 | 40,800 | 1,135 |
| 2024-08-19 | 1,124 | 1,140 | 1,122 | 1,127 | 41,100 | 1,127 |
| 2024-08-16 | 1,130 | 1,143 | 1,122 | 1,132 | 43,600 | 1,132 |
| 2024-08-15 | 1,124 | 1,124 | 1,104 | 1,115 | 34,700 | 1,115 |
| 2024-08-14 | 1,093 | 1,116 | 1,092 | 1,112 | 23,100 | 1,112 |
| 2024-08-13 | 1,063 | 1,093 | 1,056 | 1,093 | 30,400 | 1,093 |
| 2024-08-09 | 1,072 | 1,074 | 1,041 | 1,052 | 67,800 | 1,052 |
| 2024-08-08 | 1,041 | 1,071 | 1,018 | 1,042 | 68,000 | 1,042 |
| 2024-08-07 | 1,012 | 1,086 | 1,008 | 1,065 | 49,100 | 1,065 |
| 2024-08-06 | 1,028 | 1,065 | 1,019 | 1,042 | 79,400 | 1,042 |
| 2024-08-05 | 1,010 | 1,060 | 960 | 978 | 206,300 | 978 |
| 2024-08-02 | 1,121 | 1,145 | 1,097 | 1,097 | 124,000 | 1,097 |
| 2024-08-01 | 1,198 | 1,230 | 1,160 | 1,179 | 120,300 | 1,179 |
| 2024-07-31 | 1,135 | 1,168 | 1,128 | 1,168 | 61,900 | 1,168 |
| 2024-07-30 | 1,136 | 1,136 | 1,118 | 1,131 | 36,400 | 1,131 |
| 2024-07-29 | 1,131 | 1,141 | 1,124 | 1,140 | 33,200 | 1,140 |
| 2024-07-26 | 1,113 | 1,145 | 1,112 | 1,125 | 52,100 | 1,125 |
| 2024-07-25 | 1,115 | 1,128 | 1,109 | 1,113 | 48,000 | 1,113 |
| 2024-07-24 | 1,133 | 1,147 | 1,125 | 1,125 | 31,300 | 1,125 |
| 2024-07-23 | 1,148 | 1,148 | 1,130 | 1,143 | 22,400 | 1,143 |
| 2024-07-22 | 1,160 | 1,162 | 1,136 | 1,136 | 25,200 | 1,136 |
| 2024-07-19 | 1,164 | 1,173 | 1,156 | 1,160 | 25,600 | 1,160 |
| 2024-07-18 | 1,156 | 1,169 | 1,146 | 1,164 | 49,000 | 1,164 |
| 2024-07-17 | 1,156 | 1,163 | 1,151 | 1,160 | 26,800 | 1,160 |
| 2024-07-16 | 1,145 | 1,162 | 1,143 | 1,143 | 25,200 | 1,143 |
| 2024-07-12 | 1,136 | 1,150 | 1,133 | 1,150 | 38,400 | 1,150 |
| 2024-07-11 | 1,157 | 1,167 | 1,143 | 1,144 | 97,000 | 1,144 |
| 2024-07-10 | 1,150 | 1,160 | 1,139 | 1,153 | 55,200 | 1,153 |
| 2024-07-09 | 1,162 | 1,169 | 1,154 | 1,159 | 37,200 | 1,159 |
| 2024-07-08 | 1,166 | 1,176 | 1,162 | 1,169 | 47,000 | 1,169 |
| 2024-07-05 | 1,185 | 1,190 | 1,177 | 1,178 | 26,900 | 1,178 |
| 2024-07-04 | 1,194 | 1,196 | 1,182 | 1,191 | 24,800 | 1,191 |
| 2024-07-03 | 1,200 | 1,208 | 1,187 | 1,188 | 50,200 | 1,188 |
| 2024-07-02 | 1,209 | 1,213 | 1,200 | 1,208 | 68,400 | 1,208 |
| 2024-07-01 | 1,214 | 1,215 | 1,203 | 1,209 | 29,800 | 1,209 |
| 2024-06-28 | 1,210 | 1,223 | 1,205 | 1,214 | 33,500 | 1,214 |
| 2024-06-27 | 1,207 | 1,228 | 1,201 | 1,211 | 76,800 | 1,211 |
| 2024-06-26 | 1,209 | 1,226 | 1,198 | 1,215 | 64,400 | 1,215 |
| 2024-06-25 | 1,185 | 1,210 | 1,171 | 1,208 | 91,500 | 1,208 |
| 2024-06-24 | 1,183 | 1,186 | 1,166 | 1,174 | 117,500 | 1,174 |
| 2024-06-21 | 1,181 | 1,192 | 1,170 | 1,180 | 112,000 | 1,180 |
| 2024-06-20 | 1,173 | 1,181 | 1,160 | 1,174 | 47,200 | 1,174 |
| 2024-06-19 | 1,160 | 1,188 | 1,160 | 1,181 | 40,400 | 1,181 |
| 2024-06-18 | 1,148 | 1,169 | 1,148 | 1,165 | 54,600 | 1,165 |
| 2024-06-17 | 1,129 | 1,144 | 1,120 | 1,139 | 32,700 | 1,139 |
| 2024-06-14 | 1,112 | 1,137 | 1,110 | 1,137 | 78,900 | 1,137 |
| 2024-06-13 | 1,130 | 1,130 | 1,116 | 1,117 | 27,200 | 1,117 |
| 2024-06-12 | 1,126 | 1,132 | 1,119 | 1,130 | 23,200 | 1,130 |
| 2024-06-11 | 1,146 | 1,146 | 1,127 | 1,127 | 26,100 | 1,127 |
| 2024-06-10 | 1,134 | 1,144 | 1,131 | 1,140 | 35,100 | 1,140 |
| 2024-06-07 | 1,113 | 1,135 | 1,113 | 1,126 | 31,100 | 1,126 |
| 2024-06-06 | 1,128 | 1,136 | 1,118 | 1,119 | 42,900 | 1,119 |
| 2024-06-05 | 1,135 | 1,138 | 1,123 | 1,123 | 48,700 | 1,123 |
| 2024-06-04 | 1,189 | 1,189 | 1,152 | 1,152 | 76,900 | 1,152 |
| 2024-06-03 | 1,177 | 1,190 | 1,173 | 1,190 | 64,700 | 1,190 |
| 2024-05-31 | 1,130 | 1,159 | 1,128 | 1,157 | 78,900 | 1,157 |
| 2024-05-30 | 1,108 | 1,122 | 1,106 | 1,122 | 33,000 | 1,122 |
| 2024-05-29 | 1,110 | 1,121 | 1,110 | 1,114 | 47,000 | 1,114 |
| 2024-05-28 | 1,100 | 1,116 | 1,100 | 1,110 | 46,400 | 1,110 |
| 2024-05-27 | 1,095 | 1,099 | 1,092 | 1,099 | 27,600 | 1,099 |
| 2024-05-24 | 1,080 | 1,101 | 1,073 | 1,095 | 42,700 | 1,095 |
| 2024-05-23 | 1,108 | 1,114 | 1,088 | 1,089 | 60,000 | 1,089 |
| 2024-05-22 | 1,104 | 1,115 | 1,103 | 1,107 | 47,100 | 1,107 |
| 2024-05-21 | 1,121 | 1,122 | 1,105 | 1,107 | 42,200 | 1,107 |
| 2024-05-20 | 1,139 | 1,145 | 1,120 | 1,126 | 64,400 | 1,126 |
| 2024-05-17 | 1,097 | 1,122 | 1,096 | 1,120 | 60,600 | 1,120 |
| 2024-05-16 | 1,129 | 1,130 | 1,094 | 1,097 | 57,800 | 1,097 |
| 2024-05-15 | 1,152 | 1,167 | 1,124 | 1,124 | 78,100 | 1,124 |
| 2024-05-14 | 1,185 | 1,190 | 1,168 | 1,182 | 64,100 | 1,182 |
| 2024-05-13 | 1,165 | 1,184 | 1,165 | 1,184 | 62,400 | 1,184 |
| 2024-05-10 | 1,152 | 1,165 | 1,145 | 1,165 | 45,500 | 1,165 |
| 2024-05-09 | 1,153 | 1,162 | 1,142 | 1,149 | 26,500 | 1,149 |
| 2024-05-08 | 1,149 | 1,157 | 1,148 | 1,148 | 20,700 | 1,148 |
| 2024-05-07 | 1,168 | 1,173 | 1,147 | 1,153 | 46,000 | 1,153 |
| 2024-05-02 | 1,180 | 1,181 | 1,164 | 1,174 | 39,800 | 1,174 |
| 2024-05-01 | 1,174 | 1,181 | 1,169 | 1,180 | 60,700 | 1,180 |
| 2024-04-30 | 1,165 | 1,177 | 1,149 | 1,177 | 32,700 | 1,177 |
| 2024-04-26 | 1,148 | 1,166 | 1,143 | 1,158 | 32,800 | 1,158 |
| 2024-04-25 | 1,150 | 1,158 | 1,145 | 1,149 | 19,600 | 1,149 |
| 2024-04-24 | 1,149 | 1,153 | 1,143 | 1,151 | 33,000 | 1,151 |
| 2024-04-23 | 1,158 | 1,163 | 1,149 | 1,149 | 33,200 | 1,149 |
| 2024-04-22 | 1,133 | 1,152 | 1,122 | 1,147 | 46,000 | 1,147 |
| 2024-04-19 | 1,130 | 1,148 | 1,114 | 1,120 | 29,900 | 1,120 |
| 2024-04-18 | 1,120 | 1,148 | 1,120 | 1,146 | 39,700 | 1,146 |
| 2024-04-17 | 1,133 | 1,136 | 1,107 | 1,120 | 64,300 | 1,120 |
| 2024-04-16 | 1,157 | 1,163 | 1,124 | 1,126 | 58,300 | 1,126 |
| 2024-04-15 | 1,153 | 1,173 | 1,140 | 1,167 | 50,300 | 1,167 |
| 2024-04-12 | 1,152 | 1,158 | 1,148 | 1,156 | 46,200 | 1,156 |
| 2024-04-11 | 1,136 | 1,147 | 1,133 | 1,145 | 33,900 | 1,145 |
| 2024-04-10 | 1,129 | 1,147 | 1,124 | 1,146 | 51,200 | 1,146 |
| 2024-04-09 | 1,130 | 1,141 | 1,125 | 1,129 | 43,500 | 1,129 |
| 2024-04-08 | 1,126 | 1,131 | 1,122 | 1,124 | 37,500 | 1,124 |
| 2024-04-05 | 1,120 | 1,134 | 1,118 | 1,129 | 37,400 | 1,129 |
| 2024-04-04 | 1,145 | 1,149 | 1,134 | 1,142 | 27,600 | 1,142 |
| 2024-04-03 | 1,125 | 1,149 | 1,123 | 1,136 | 51,700 | 1,136 |
| 2024-04-02 | 1,164 | 1,168 | 1,130 | 1,139 | 97,200 | 1,139 |
| 2024-04-01 | 1,193 | 1,196 | 1,168 | 1,168 | 44,800 | 1,168 |
| 2024-03-29 | 1,173 | 1,186 | 1,173 | 1,179 | 35,700 | 1,179 |
| 2024-03-28 | 1,181 | 1,187 | 1,165 | 1,170 | 45,000 | 1,170 |
| 2024-03-27 | 1,204 | 1,215 | 1,203 | 1,205 | 50,100 | 1,205 |
| 2024-03-26 | 1,195 | 1,203 | 1,175 | 1,199 | 52,800 | 1,199 |
| 2024-03-25 | 1,224 | 1,225 | 1,195 | 1,195 | 53,100 | 1,195 |
| 2024-03-22 | 1,219 | 1,233 | 1,215 | 1,225 | 53,500 | 1,225 |
| 2024-03-21 | 1,214 | 1,240 | 1,210 | 1,226 | 58,700 | 1,226 |
| 2024-03-19 | 1,218 | 1,222 | 1,205 | 1,209 | 61,000 | 1,209 |
| 2024-03-18 | 1,229 | 1,233 | 1,215 | 1,218 | 42,000 | 1,218 |
| 2024-03-15 | 1,208 | 1,228 | 1,208 | 1,218 | 60,800 | 1,218 |
| 2024-03-14 | 1,200 | 1,216 | 1,200 | 1,208 | 27,300 | 1,208 |
| 2024-03-13 | 1,214 | 1,220 | 1,191 | 1,200 | 56,400 | 1,200 |
| 2024-03-12 | 1,190 | 1,201 | 1,170 | 1,201 | 42,100 | 1,201 |
| 2024-03-11 | 1,237 | 1,237 | 1,180 | 1,199 | 80,700 | 1,199 |
| 2024-03-08 | 1,205 | 1,248 | 1,205 | 1,238 | 163,900 | 1,238 |
| 2024-03-07 | 1,178 | 1,198 | 1,178 | 1,195 | 79,600 | 1,195 |
| 2024-03-06 | 1,167 | 1,180 | 1,167 | 1,169 | 52,100 | 1,169 |
| 2024-03-05 | 1,170 | 1,172 | 1,154 | 1,167 | 73,000 | 1,167 |
| 2024-03-04 | 1,197 | 1,197 | 1,157 | 1,181 | 67,200 | 1,181 |
| 2024-03-01 | 1,185 | 1,190 | 1,179 | 1,190 | 54,500 | 1,190 |
| 2024-02-29 | 1,168 | 1,185 | 1,164 | 1,185 | 43,800 | 1,185 |
| 2024-02-28 | 1,155 | 1,183 | 1,152 | 1,165 | 51,700 | 1,165 |
| 2024-02-27 | 1,126 | 1,163 | 1,126 | 1,155 | 63,100 | 1,155 |
| 2024-02-26 | 1,126 | 1,138 | 1,119 | 1,132 | 42,500 | 1,132 |
| 2024-02-22 | 1,110 | 1,127 | 1,101 | 1,122 | 83,700 | 1,122 |
| 2024-02-21 | 1,092 | 1,105 | 1,090 | 1,105 | 30,100 | 1,105 |
| 2024-02-20 | 1,108 | 1,108 | 1,092 | 1,099 | 47,800 | 1,099 |
| 2024-02-19 | 1,084 | 1,105 | 1,084 | 1,105 | 56,000 | 1,105 |
| 2024-02-16 | 1,060 | 1,086 | 1,060 | 1,084 | 87,900 | 1,084 |
| 2024-02-15 | 1,082 | 1,089 | 1,055 | 1,060 | 48,300 | 1,060 |
| 2024-02-14 | 1,090 | 1,090 | 1,074 | 1,082 | 44,500 | 1,082 |
| 2024-02-13 | 1,085 | 1,097 | 1,083 | 1,095 | 43,700 | 1,095 |
| 2024-02-09 | 1,093 | 1,096 | 1,077 | 1,085 | 55,700 | 1,085 |
| 2024-02-08 | 1,112 | 1,113 | 1,097 | 1,105 | 54,500 | 1,105 |
| 2024-02-07 | 1,111 | 1,131 | 1,107 | 1,123 | 82,300 | 1,123 |
| 2024-02-06 | 1,104 | 1,118 | 1,103 | 1,109 | 53,000 | 1,109 |
| 2024-02-05 | 1,103 | 1,133 | 1,103 | 1,119 | 52,100 | 1,119 |
| 2024-02-02 | 1,132 | 1,137 | 1,092 | 1,104 | 97,400 | 1,104 |
| 2024-02-01 | 1,120 | 1,133 | 1,101 | 1,123 | 72,100 | 1,123 |
| 2024-01-31 | 1,111 | 1,122 | 1,103 | 1,120 | 29,300 | 1,120 |
| 2024-01-30 | 1,117 | 1,121 | 1,110 | 1,110 | 17,700 | 1,110 |
| 2024-01-29 | 1,114 | 1,129 | 1,114 | 1,119 | 23,100 | 1,119 |
| 2024-01-26 | 1,099 | 1,125 | 1,091 | 1,110 | 62,000 | 1,110 |
| 2024-01-25 | 1,112 | 1,120 | 1,108 | 1,111 | 65,100 | 1,111 |
| 2024-01-24 | 1,080 | 1,106 | 1,077 | 1,102 | 64,600 | 1,102 |
| 2024-01-23 | 1,086 | 1,094 | 1,080 | 1,080 | 37,500 | 1,080 |
| 2024-01-22 | 1,087 | 1,092 | 1,083 | 1,090 | 27,200 | 1,090 |
| 2024-01-19 | 1,099 | 1,099 | 1,085 | 1,086 | 44,000 | 1,086 |
| 2024-01-18 | 1,093 | 1,102 | 1,085 | 1,101 | 60,600 | 1,101 |
| 2024-01-17 | 1,101 | 1,106 | 1,091 | 1,091 | 41,300 | 1,091 |
| 2024-01-16 | 1,102 | 1,107 | 1,092 | 1,099 | 48,300 | 1,099 |
| 2024-01-15 | 1,097 | 1,112 | 1,094 | 1,095 | 42,300 | 1,095 |
| 2024-01-12 | 1,094 | 1,096 | 1,082 | 1,091 | 39,700 | 1,091 |
| 2024-01-11 | 1,094 | 1,109 | 1,093 | 1,097 | 56,700 | 1,097 |
| 2024-01-10 | 1,083 | 1,095 | 1,077 | 1,085 | 56,100 | 1,085 |
| 2024-01-09 | 1,084 | 1,084 | 1,068 | 1,083 | 73,500 | 1,083 |
| 2024-01-05 | 1,080 | 1,082 | 1,073 | 1,077 | 58,600 | 1,077 |
| 2024-01-04 | 1,068 | 1,069 | 1,046 | 1,069 | 72,600 | 1,069 |
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
