8344 (株)山形銀行 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 261 | 261 | 261 | 261 | 6,971 | 1,188.20 |
| 1983-12-23 | 261 | 261 | 261 | 261 | 8,962 | 1,188.20 |
| 1983-12-22 | 261 | 261 | 261 | 261 | 9,958 | 1,188.20 |
| 1983-12-21 | 261 | 261 | 261 | 261 | 6,971 | 1,188.20 |
| 1983-12-17 | 261 | 261 | 261 | 261 | 31,866 | 1,188.20 |
| 1983-12-16 | 261 | 261 | 261 | 261 | 8,962 | 1,188.20 |
| 1983-12-14 | 261 | 261 | 261 | 261 | 27,883 | 1,188.20 |
| 1983-12-13 | 261 | 261 | 261 | 261 | 40,828 | 1,188.20 |
| 1983-12-12 | 261 | 261 | 261 | 261 | 7,966 | 1,188.20 |
| 1983-12-09 | 261 | 261 | 261 | 261 | 27,883 | 1,188.20 |
| 1983-12-08 | 261 | 261 | 261 | 261 | 24,895 | 1,188.20 |
| 1983-12-06 | 261 | 261 | 261 | 261 | 12,945 | 1,188.20 |
| 1983-12-05 | 261 | 261 | 261 | 261 | 996 | 1,188.20 |
| 1983-12-02 | 261 | 261 | 261 | 261 | 5,975 | 1,188.20 |
| 1983-12-01 | 261 | 261 | 261 | 261 | 12,945 | 1,188.20 |
| 1983-11-30 | 261 | 261 | 261 | 261 | 3,983 | 1,188.20 |
| 1983-11-29 | 260 | 261 | 260 | 261 | 5,975 | 1,188.20 |
| 1983-11-28 | 260 | 260 | 260 | 260 | 23,899 | 1,183.65 |
| 1983-11-26 | 260 | 260 | 260 | 260 | 10,954 | 1,183.65 |
| 1983-11-25 | 260 | 260 | 260 | 260 | 996 | 1,183.65 |
| 1983-11-24 | 260 | 260 | 260 | 260 | 9,958 | 1,183.65 |
| 1983-11-22 | 260 | 260 | 260 | 260 | 34,853 | 1,183.65 |
| 1983-11-21 | 260 | 260 | 260 | 260 | 9,958 | 1,183.65 |
| 1983-11-18 | 260 | 260 | 260 | 260 | 28,878 | 1,183.65 |
| 1983-11-17 | 260 | 260 | 260 | 260 | 11,950 | 1,183.65 |
| 1983-11-16 | 260 | 260 | 260 | 260 | 14,937 | 1,183.65 |
| 1983-11-15 | 260 | 260 | 260 | 260 | 44,811 | 1,183.65 |
| 1983-11-14 | 260 | 260 | 260 | 260 | 1,992 | 1,183.65 |
| 1983-11-10 | 260 | 260 | 260 | 260 | 1,992 | 1,183.65 |
| 1983-11-09 | 260 | 260 | 260 | 260 | 9,958 | 1,183.65 |
| 1983-11-07 | 260 | 260 | 260 | 260 | 9,958 | 1,183.65 |
| 1983-11-04 | 260 | 260 | 260 | 260 | 4,979 | 1,183.65 |
| 1983-11-02 | 260 | 260 | 260 | 260 | 14,937 | 1,183.65 |
| 1983-11-01 | 260 | 260 | 260 | 260 | 5,975 | 1,183.65 |
| 1983-10-31 | 260 | 260 | 260 | 260 | 25,891 | 1,183.65 |
| 1983-10-27 | 260 | 260 | 260 | 260 | 39,832 | 1,183.65 |
| 1983-10-25 | 260 | 260 | 260 | 260 | 24,895 | 1,183.65 |
| 1983-10-24 | 260 | 260 | 260 | 260 | 18,920 | 1,183.65 |
| 1983-10-21 | 260 | 260 | 260 | 260 | 4,979 | 1,183.65 |
| 1983-10-20 | 260 | 260 | 260 | 260 | 996 | 1,183.65 |
| 1983-10-19 | 260 | 260 | 260 | 260 | 51,782 | 1,183.65 |
| 1983-10-18 | 260 | 260 | 260 | 260 | 29,874 | 1,183.65 |
| 1983-10-17 | 260 | 260 | 260 | 260 | 11,950 | 1,183.65 |
| 1983-10-15 | 260 | 260 | 260 | 260 | 4,979 | 1,183.65 |
| 1983-10-14 | 260 | 260 | 260 | 260 | 34,853 | 1,183.65 |
| 1983-10-13 | 260 | 260 | 260 | 260 | 4,979 | 1,183.65 |
| 1983-10-11 | 260 | 260 | 260 | 260 | 24,895 | 1,183.65 |
| 1983-10-07 | 260 | 260 | 260 | 260 | 36,845 | 1,183.65 |
| 1983-10-06 | 260 | 260 | 260 | 260 | 2,987 | 1,183.65 |
| 1983-10-05 | 260 | 260 | 260 | 260 | 38,836 | 1,183.65 |
| 1983-10-04 | 260 | 260 | 260 | 260 | 36,845 | 1,183.65 |
| 1983-10-01 | 260 | 260 | 260 | 260 | 8,962 | 1,183.65 |
| 1983-09-28 | 260 | 260 | 260 | 260 | 9,958 | 1,183.65 |
| 1983-09-26 | 260 | 260 | 260 | 260 | 2,987 | 1,183.65 |
| 1983-09-22 | 260 | 260 | 260 | 260 | 11,950 | 1,183.65 |
| 1983-09-21 | 260 | 260 | 260 | 260 | 1,992 | 1,183.65 |
| 1983-09-19 | 260 | 260 | 260 | 260 | 119,497 | 1,183.65 |
| 1983-09-17 | 260 | 260 | 260 | 260 | 20,912 | 1,183.65 |
| 1983-09-16 | 260 | 260 | 260 | 260 | 55,765 | 1,183.65 |
| 1983-09-08 | 260 | 260 | 260 | 260 | 26,887 | 1,183.65 |
| 1983-09-07 | 260 | 260 | 260 | 260 | 26,887 | 1,183.65 |
| 1983-09-06 | 260 | 260 | 260 | 260 | 1,992 | 1,183.65 |
| 1983-09-03 | 260 | 260 | 260 | 260 | 4,979 | 1,183.65 |
| 1983-09-02 | 260 | 260 | 260 | 260 | 16,929 | 1,183.65 |
| 1983-09-01 | 260 | 260 | 260 | 260 | 4,979 | 1,183.65 |
| 1983-08-31 | 260 | 260 | 260 | 260 | 16,929 | 1,183.65 |
| 1983-08-29 | 260 | 260 | 260 | 260 | 6,971 | 1,183.65 |
| 1983-08-24 | 260 | 260 | 260 | 260 | 2,987 | 1,183.65 |
| 1983-08-23 | 260 | 260 | 260 | 260 | 3,983 | 1,183.65 |
| 1983-08-22 | 260 | 260 | 260 | 260 | 37,841 | 1,183.65 |
| 1983-08-19 | 260 | 260 | 260 | 260 | 9,958 | 1,183.65 |
| 1983-08-18 | 260 | 260 | 260 | 260 | 28,878 | 1,183.65 |
| 1983-08-17 | 260 | 260 | 260 | 260 | 996 | 1,183.65 |
| 1983-08-16 | 260 | 260 | 260 | 260 | 11,950 | 1,183.65 |
| 1983-08-15 | 260 | 260 | 260 | 260 | 1,992 | 1,183.65 |
| 1983-08-10 | 260 | 260 | 260 | 260 | 13,941 | 1,183.65 |
| 1983-08-09 | 260 | 260 | 260 | 260 | 22,904 | 1,183.65 |
| 1983-08-08 | 260 | 260 | 260 | 260 | 996 | 1,183.65 |
| 1983-08-05 | 260 | 260 | 260 | 260 | 4,979 | 1,183.65 |
| 1983-08-04 | 260 | 260 | 260 | 260 | 13,941 | 1,183.65 |
| 1983-08-03 | 260 | 260 | 260 | 260 | 2,987 | 1,183.65 |
| 1983-08-02 | 260 | 261 | 260 | 260 | 8,962 | 1,183.65 |
| 1983-08-01 | 260 | 260 | 260 | 260 | 10,954 | 1,183.65 |
| 1983-07-29 | 260 | 260 | 260 | 260 | 3,983 | 1,183.65 |
| 1983-07-28 | 260 | 260 | 260 | 260 | 11,950 | 1,183.65 |
| 1983-07-27 | 260 | 260 | 260 | 260 | 20,912 | 1,183.65 |
| 1983-07-26 | 260 | 260 | 260 | 260 | 31,866 | 1,183.65 |
| 1983-07-23 | 260 | 260 | 260 | 260 | 996 | 1,183.65 |
| 1983-07-21 | 260 | 260 | 260 | 260 | 6,971 | 1,183.65 |
| 1983-07-20 | 260 | 260 | 260 | 260 | 53,773 | 1,183.65 |
| 1983-07-19 | 260 | 260 | 260 | 260 | 11,950 | 1,183.65 |
| 1983-07-18 | 260 | 260 | 260 | 260 | 13,941 | 1,183.65 |
| 1983-07-15 | 260 | 260 | 260 | 260 | 1,992 | 1,183.65 |
| 1983-07-14 | 260 | 260 | 260 | 260 | 18,920 | 1,183.65 |
| 1983-07-13 | 260 | 260 | 260 | 260 | 16,929 | 1,183.65 |
| 1983-07-12 | 260 | 260 | 260 | 260 | 10,954 | 1,183.65 |
| 1983-07-11 | 260 | 260 | 260 | 260 | 130,450 | 1,183.65 |
| 1983-07-08 | 260 | 260 | 260 | 260 | 4,979 | 1,183.65 |
| 1983-07-07 | 260 | 260 | 260 | 260 | 6,971 | 1,183.65 |
| 1983-07-06 | 260 | 260 | 260 | 260 | 52,778 | 1,183.65 |
| 1983-07-01 | 260 | 260 | 260 | 260 | 42,820 | 1,183.65 |
| 1983-06-30 | 260 | 260 | 260 | 260 | 18,920 | 1,183.65 |
| 1983-06-29 | 260 | 260 | 260 | 260 | 996 | 1,183.65 |
| 1983-06-28 | 260 | 260 | 260 | 260 | 23,899 | 1,183.65 |
| 1983-06-27 | 260 | 260 | 260 | 260 | 4,979 | 1,183.65 |
| 1983-06-25 | 259 | 259 | 259 | 259 | 996 | 1,179.09 |
| 1983-06-24 | 259 | 261 | 259 | 261 | 9,958 | 1,188.20 |
| 1983-06-23 | 259 | 259 | 259 | 259 | 26,887 | 1,179.09 |
| 1983-06-22 | 259 | 259 | 259 | 259 | 20,912 | 1,179.09 |
| 1983-06-21 | 259 | 259 | 259 | 259 | 22,904 | 1,179.09 |
| 1983-06-20 | 259 | 259 | 259 | 259 | 85,639 | 1,179.09 |
| 1983-06-17 | 259 | 259 | 259 | 259 | 29,874 | 1,179.09 |
| 1983-06-15 | 259 | 259 | 259 | 259 | 996 | 1,179.09 |
| 1983-06-13 | 259 | 259 | 259 | 259 | 5,975 | 1,179.09 |
| 1983-06-10 | 259 | 259 | 259 | 259 | 8,962 | 1,179.09 |
| 1983-06-09 | 259 | 259 | 259 | 259 | 19,916 | 1,179.09 |
| 1983-06-07 | 259 | 259 | 259 | 259 | 1,992 | 1,179.09 |
| 1983-06-04 | 259 | 259 | 259 | 259 | 996 | 1,179.09 |
| 1983-06-02 | 259 | 259 | 259 | 259 | 20,912 | 1,179.09 |
| 1983-06-01 | 259 | 259 | 259 | 259 | 5,975 | 1,179.09 |
| 1983-05-31 | 259 | 259 | 259 | 259 | 13,941 | 1,179.09 |
| 1983-05-30 | 259 | 259 | 259 | 259 | 996 | 1,179.09 |
| 1983-05-28 | 259 | 259 | 259 | 259 | 40,828 | 1,179.09 |
| 1983-05-27 | 259 | 259 | 259 | 259 | 3,983 | 1,179.09 |
| 1983-05-26 | 259 | 259 | 259 | 259 | 1,992 | 1,179.09 |
| 1983-05-25 | 259 | 259 | 259 | 259 | 201,153 | 1,179.09 |
| 1983-05-24 | 259 | 259 | 259 | 259 | 1,992 | 1,179.09 |
| 1983-05-23 | 259 | 259 | 259 | 259 | 15,933 | 1,179.09 |
| 1983-05-20 | 259 | 259 | 259 | 259 | 20,912 | 1,179.09 |
| 1983-05-19 | 259 | 259 | 259 | 259 | 10,954 | 1,179.09 |
| 1983-05-18 | 259 | 259 | 259 | 259 | 48,794 | 1,179.09 |
| 1983-05-17 | 259 | 259 | 259 | 259 | 9,958 | 1,179.09 |
| 1983-05-16 | 259 | 259 | 259 | 259 | 7,966 | 1,179.09 |
| 1983-05-14 | 259 | 259 | 259 | 259 | 5,975 | 1,179.09 |
| 1983-05-13 | 259 | 259 | 259 | 259 | 5,975 | 1,179.09 |
| 1983-05-12 | 259 | 259 | 259 | 259 | 19,916 | 1,179.09 |
| 1983-05-11 | 259 | 259 | 259 | 259 | 2,987 | 1,179.09 |
| 1983-05-10 | 259 | 259 | 259 | 259 | 11,950 | 1,179.09 |
| 1983-05-06 | 259 | 259 | 259 | 259 | 75,681 | 1,179.09 |
| 1983-05-04 | 259 | 259 | 259 | 259 | 15,933 | 1,179.09 |
| 1983-05-02 | 259 | 259 | 259 | 259 | 996 | 1,179.09 |
| 1983-04-30 | 259 | 259 | 259 | 259 | 996 | 1,179.09 |
| 1983-04-28 | 259 | 259 | 259 | 259 | 32,862 | 1,179.09 |
| 1983-04-27 | 259 | 259 | 259 | 259 | 126,467 | 1,179.09 |
| 1983-04-26 | 259 | 259 | 259 | 259 | 110,534 | 1,179.09 |
| 1983-04-25 | 259 | 259 | 259 | 259 | 31,866 | 1,179.09 |
| 1983-04-23 | 259 | 259 | 259 | 259 | 10,954 | 1,179.09 |
| 1983-04-22 | 259 | 259 | 259 | 259 | 2,987 | 1,179.09 |
| 1983-04-21 | 259 | 259 | 259 | 259 | 62,736 | 1,179.09 |
| 1983-04-19 | 259 | 259 | 259 | 259 | 28,878 | 1,179.09 |
| 1983-04-18 | 259 | 259 | 259 | 259 | 59,748 | 1,179.09 |
| 1983-04-15 | 259 | 259 | 259 | 259 | 6,971 | 1,179.09 |
| 1983-04-14 | 259 | 259 | 259 | 259 | 4,979 | 1,179.09 |
| 1983-04-13 | 259 | 259 | 259 | 259 | 105,555 | 1,179.09 |
| 1983-04-12 | 258 | 259 | 258 | 259 | 17,924 | 1,179.09 |
| 1983-04-11 | 259 | 259 | 259 | 259 | 5,975 | 1,179.09 |
| 1983-04-09 | 259 | 259 | 259 | 259 | 996 | 1,179.09 |
| 1983-04-07 | 260 | 260 | 259 | 259 | 401,309 | 1,179.09 |
| 1983-04-06 | 259 | 259 | 259 | 259 | 6,971 | 1,179.09 |
| 1983-04-05 | 260 | 260 | 259 | 259 | 1,992 | 1,179.09 |
| 1983-04-04 | 259 | 259 | 259 | 259 | 26,887 | 1,179.09 |
| 1983-04-01 | 259 | 259 | 259 | 259 | 15,933 | 1,179.09 |
| 1983-03-30 | 259 | 259 | 259 | 259 | 996 | 1,179.09 |
| 1983-03-28 | 259 | 259 | 259 | 259 | 2,987 | 1,179.09 |
| 1983-03-26 | 261 | 261 | 261 | 261 | 5,975 | 1,188.20 |
| 1983-03-25 | 260 | 261 | 260 | 261 | 14,937 | 1,188.20 |
| 1983-03-23 | 260 | 261 | 260 | 260 | 423,217 | 1,183.65 |
| 1983-03-22 | 260 | 260 | 260 | 260 | 7,966 | 1,183.65 |
| 1983-03-18 | 260 | 260 | 260 | 260 | 199,161 | 1,183.65 |
| 1983-03-17 | 260 | 260 | 260 | 260 | 22,904 | 1,183.65 |
| 1983-03-16 | 260 | 260 | 260 | 260 | 996 | 1,183.65 |
| 1983-03-15 | 260 | 260 | 260 | 260 | 2,987 | 1,183.65 |
| 1983-03-14 | 260 | 260 | 260 | 260 | 7,966 | 1,183.65 |
| 1983-03-12 | 260 | 260 | 260 | 260 | 996 | 1,183.65 |
| 1983-03-11 | 260 | 260 | 260 | 260 | 69,706 | 1,183.65 |
| 1983-03-10 | 260 | 260 | 260 | 260 | 5,975 | 1,183.65 |
| 1983-03-09 | 260 | 260 | 260 | 260 | 119,497 | 1,183.65 |
| 1983-03-08 | 260 | 260 | 260 | 260 | 109,539 | 1,183.65 |
| 1983-03-07 | 260 | 260 | 260 | 260 | 25,891 | 1,183.65 |
| 1983-03-04 | 260 | 260 | 260 | 260 | 20,912 | 1,183.65 |
| 1983-03-03 | 260 | 260 | 260 | 260 | 35,849 | 1,183.65 |
| 1983-03-02 | 260 | 260 | 260 | 260 | 25,891 | 1,183.65 |
| 1983-03-01 | 259 | 260 | 259 | 260 | 198,165 | 1,183.65 |
| 1983-02-28 | 259 | 260 | 259 | 260 | 9,958 | 1,183.65 |
| 1983-02-25 | 259 | 260 | 259 | 260 | 43,815 | 1,183.65 |
| 1983-02-24 | 259 | 260 | 259 | 259 | 10,954 | 1,179.09 |
| 1983-02-23 | 259 | 260 | 259 | 260 | 37,841 | 1,183.65 |
| 1983-02-22 | 259 | 259 | 259 | 259 | 69,706 | 1,179.09 |
| 1983-02-17 | 260 | 260 | 260 | 260 | 22,904 | 1,183.65 |
| 1983-02-16 | 259 | 260 | 259 | 259 | 62,736 | 1,179.09 |
| 1983-02-15 | 259 | 260 | 259 | 260 | 39,832 | 1,183.65 |
| 1983-02-14 | 259 | 259 | 259 | 259 | 9,958 | 1,179.09 |
| 1983-02-07 | 259 | 259 | 259 | 259 | 12,945 | 1,179.09 |
| 1983-02-05 | 259 | 259 | 259 | 259 | 15,933 | 1,179.09 |
| 1983-02-04 | 259 | 259 | 259 | 259 | 1,992 | 1,179.09 |
| 1983-02-03 | 259 | 259 | 259 | 259 | 66,719 | 1,179.09 |
| 1983-02-02 | 259 | 259 | 259 | 259 | 32,862 | 1,179.09 |
| 1983-02-01 | 259 | 259 | 259 | 259 | 31,866 | 1,179.09 |
| 1983-01-31 | 259 | 259 | 259 | 259 | 52,778 | 1,179.09 |
| 1983-01-29 | 259 | 259 | 259 | 259 | 18,920 | 1,179.09 |
| 1983-01-28 | 259 | 259 | 259 | 259 | 25,891 | 1,179.09 |
| 1983-01-27 | 259 | 259 | 259 | 259 | 5,975 | 1,179.09 |
| 1983-01-26 | 259 | 259 | 259 | 259 | 7,966 | 1,179.09 |
| 1983-01-24 | 259 | 259 | 259 | 259 | 27,883 | 1,179.09 |
| 1983-01-21 | 259 | 259 | 259 | 259 | 16,929 | 1,179.09 |
| 1983-01-20 | 259 | 259 | 259 | 259 | 96,593 | 1,179.09 |
| 1983-01-19 | 259 | 259 | 259 | 259 | 7,966 | 1,179.09 |
| 1983-01-18 | 259 | 259 | 259 | 259 | 6,971 | 1,179.09 |
| 1983-01-17 | 259 | 259 | 259 | 259 | 9,958 | 1,179.09 |
| 1983-01-14 | 259 | 259 | 259 | 259 | 18,920 | 1,179.09 |
| 1983-01-13 | 259 | 259 | 259 | 259 | 78,669 | 1,179.09 |
| 1983-01-12 | 259 | 259 | 259 | 259 | 3,983 | 1,179.09 |
| 1983-01-11 | 259 | 259 | 259 | 259 | 9,958 | 1,179.09 |
| 1983-01-10 | 259 | 259 | 259 | 259 | 28,878 | 1,179.09 |
| 1983-01-08 | 259 | 259 | 259 | 259 | 60,744 | 1,179.09 |
| 1983-01-07 | 259 | 259 | 259 | 259 | 5,975 | 1,179.09 |
| 1983-01-06 | 259 | 259 | 259 | 259 | 6,971 | 1,179.09 |
| 1983-01-05 | 259 | 259 | 259 | 259 | 12,945 | 1,179.09 |
| 1983-01-04 | 258 | 259 | 258 | 259 | 1,992 | 1,179.09 |
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
