8344 (株)山形銀行 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 301 | 301 | 301 | 301 | 7,966 | 1,370.30 |
| 1984-12-26 | 301 | 301 | 301 | 301 | 1,992 | 1,370.30 |
| 1984-12-25 | 301 | 301 | 301 | 301 | 4,979 | 1,370.30 |
| 1984-12-24 | 301 | 301 | 301 | 301 | 132,442 | 1,370.30 |
| 1984-12-22 | 301 | 301 | 301 | 301 | 8,962 | 1,370.30 |
| 1984-12-21 | 302 | 302 | 301 | 301 | 14,937 | 1,370.30 |
| 1984-12-20 | 301 | 301 | 301 | 301 | 41,824 | 1,370.30 |
| 1984-12-19 | 301 | 301 | 301 | 301 | 11,950 | 1,370.30 |
| 1984-12-18 | 301 | 301 | 301 | 301 | 15,933 | 1,370.30 |
| 1984-12-17 | 301 | 301 | 301 | 301 | 17,924 | 1,370.30 |
| 1984-12-15 | 301 | 301 | 301 | 301 | 2,987 | 1,370.30 |
| 1984-12-14 | 301 | 301 | 301 | 301 | 15,933 | 1,370.30 |
| 1984-12-13 | 301 | 301 | 301 | 301 | 5,975 | 1,370.30 |
| 1984-12-12 | 301 | 301 | 301 | 301 | 69,706 | 1,370.30 |
| 1984-12-11 | 301 | 301 | 301 | 301 | 1,992 | 1,370.30 |
| 1984-12-10 | 301 | 301 | 301 | 301 | 25,891 | 1,370.30 |
| 1984-12-07 | 302 | 302 | 301 | 301 | 3,983 | 1,370.30 |
| 1984-12-06 | 301 | 301 | 301 | 301 | 3,983 | 1,370.30 |
| 1984-12-05 | 301 | 301 | 301 | 301 | 16,929 | 1,370.30 |
| 1984-12-04 | 301 | 301 | 301 | 301 | 15,933 | 1,370.30 |
| 1984-12-03 | 302 | 302 | 302 | 302 | 996 | 1,374.85 |
| 1984-11-30 | 301 | 302 | 301 | 302 | 19,916 | 1,374.85 |
| 1984-11-29 | 296 | 301 | 296 | 301 | 23,899 | 1,370.30 |
| 1984-11-28 | 296 | 296 | 296 | 296 | 9,958 | 1,347.54 |
| 1984-11-27 | 296 | 296 | 296 | 296 | 162,316 | 1,347.54 |
| 1984-11-24 | 296 | 296 | 296 | 296 | 16,929 | 1,347.54 |
| 1984-11-21 | 296 | 296 | 296 | 296 | 1,992 | 1,347.54 |
| 1984-11-20 | 296 | 296 | 296 | 296 | 2,987 | 1,347.54 |
| 1984-11-19 | 296 | 296 | 296 | 296 | 8,962 | 1,347.54 |
| 1984-11-17 | 296 | 296 | 296 | 296 | 4,979 | 1,347.54 |
| 1984-11-15 | 296 | 296 | 296 | 296 | 118,501 | 1,347.54 |
| 1984-11-14 | 296 | 296 | 296 | 296 | 4,979 | 1,347.54 |
| 1984-11-13 | 296 | 301 | 296 | 301 | 8,962 | 1,370.30 |
| 1984-11-12 | 296 | 296 | 296 | 296 | 1,992 | 1,347.54 |
| 1984-11-07 | 296 | 296 | 296 | 296 | 2,987 | 1,347.54 |
| 1984-11-06 | 296 | 296 | 296 | 296 | 28,878 | 1,347.54 |
| 1984-11-01 | 296 | 296 | 296 | 296 | 6,971 | 1,347.54 |
| 1984-10-31 | 296 | 296 | 296 | 296 | 9,958 | 1,347.54 |
| 1984-10-30 | 296 | 296 | 296 | 296 | 3,983 | 1,347.54 |
| 1984-10-29 | 296 | 296 | 296 | 296 | 10,954 | 1,347.54 |
| 1984-10-27 | 296 | 296 | 296 | 296 | 996 | 1,347.54 |
| 1984-10-25 | 296 | 296 | 296 | 296 | 6,971 | 1,347.54 |
| 1984-10-24 | 296 | 296 | 296 | 296 | 17,924 | 1,347.54 |
| 1984-10-23 | 296 | 296 | 296 | 296 | 8,962 | 1,347.54 |
| 1984-10-22 | 295 | 295 | 295 | 295 | 6,971 | 1,342.98 |
| 1984-10-20 | 295 | 295 | 295 | 295 | 5,975 | 1,342.98 |
| 1984-10-19 | 295 | 295 | 295 | 295 | 22,904 | 1,342.98 |
| 1984-10-18 | 295 | 295 | 295 | 295 | 3,983 | 1,342.98 |
| 1984-10-17 | 295 | 295 | 295 | 295 | 1,992 | 1,342.98 |
| 1984-10-16 | 294 | 294 | 294 | 294 | 35,849 | 1,338.43 |
| 1984-10-15 | 294 | 294 | 294 | 294 | 11,950 | 1,338.43 |
| 1984-10-12 | 294 | 294 | 294 | 294 | 5,975 | 1,338.43 |
| 1984-10-11 | 294 | 294 | 294 | 294 | 10,954 | 1,338.43 |
| 1984-10-08 | 294 | 294 | 294 | 294 | 996 | 1,338.43 |
| 1984-10-06 | 293 | 293 | 293 | 293 | 2,987 | 1,333.88 |
| 1984-10-05 | 293 | 293 | 293 | 293 | 996 | 1,333.88 |
| 1984-10-04 | 292 | 292 | 292 | 292 | 996 | 1,329.33 |
| 1984-10-03 | 292 | 292 | 292 | 292 | 8,962 | 1,329.33 |
| 1984-10-02 | 292 | 292 | 292 | 292 | 1,992 | 1,329.33 |
| 1984-10-01 | 292 | 292 | 292 | 292 | 20,912 | 1,329.33 |
| 1984-09-29 | 291 | 291 | 291 | 291 | 13,941 | 1,324.77 |
| 1984-09-28 | 291 | 291 | 291 | 291 | 11,950 | 1,324.77 |
| 1984-09-27 | 291 | 291 | 291 | 291 | 75,681 | 1,324.77 |
| 1984-09-26 | 291 | 291 | 291 | 291 | 4,979 | 1,324.77 |
| 1984-09-25 | 291 | 291 | 291 | 291 | 190,199 | 1,324.77 |
| 1984-09-22 | 291 | 291 | 291 | 291 | 14,937 | 1,324.77 |
| 1984-09-20 | 291 | 291 | 291 | 291 | 9,958 | 1,324.77 |
| 1984-09-19 | 291 | 291 | 291 | 291 | 135,429 | 1,324.77 |
| 1984-09-18 | 291 | 291 | 291 | 291 | 11,950 | 1,324.77 |
| 1984-09-17 | 291 | 291 | 291 | 291 | 2,987 | 1,324.77 |
| 1984-09-13 | 292 | 292 | 291 | 291 | 38,836 | 1,324.77 |
| 1984-09-10 | 291 | 291 | 291 | 291 | 5,975 | 1,324.77 |
| 1984-09-07 | 291 | 291 | 291 | 291 | 12,945 | 1,324.77 |
| 1984-09-06 | 291 | 291 | 291 | 291 | 2,987 | 1,324.77 |
| 1984-09-04 | 291 | 291 | 291 | 291 | 8,962 | 1,324.77 |
| 1984-09-03 | 291 | 291 | 291 | 291 | 1,992 | 1,324.77 |
| 1984-09-01 | 291 | 291 | 291 | 291 | 1,992 | 1,324.77 |
| 1984-08-29 | 291 | 291 | 291 | 291 | 112,526 | 1,324.77 |
| 1984-08-28 | 291 | 291 | 291 | 291 | 47,799 | 1,324.77 |
| 1984-08-27 | 291 | 291 | 291 | 291 | 14,937 | 1,324.77 |
| 1984-08-25 | 291 | 291 | 291 | 291 | 8,962 | 1,324.77 |
| 1984-08-24 | 291 | 291 | 291 | 291 | 41,824 | 1,324.77 |
| 1984-08-23 | 291 | 291 | 291 | 291 | 4,979 | 1,324.77 |
| 1984-08-22 | 291 | 291 | 291 | 291 | 3,983 | 1,324.77 |
| 1984-08-21 | 292 | 292 | 292 | 292 | 1,992 | 1,329.33 |
| 1984-08-20 | 294 | 294 | 291 | 291 | 21,908 | 1,324.77 |
| 1984-08-16 | 294 | 294 | 294 | 294 | 8,962 | 1,338.43 |
| 1984-08-15 | 294 | 294 | 292 | 292 | 236,006 | 1,329.33 |
| 1984-08-13 | 291 | 294 | 291 | 294 | 237,002 | 1,338.43 |
| 1984-08-08 | 291 | 291 | 291 | 291 | 65,723 | 1,324.77 |
| 1984-08-06 | 291 | 291 | 291 | 291 | 8,962 | 1,324.77 |
| 1984-08-01 | 291 | 291 | 291 | 291 | 6,971 | 1,324.77 |
| 1984-07-30 | 291 | 291 | 291 | 291 | 3,983 | 1,324.77 |
| 1984-07-27 | 291 | 291 | 291 | 291 | 26,887 | 1,324.77 |
| 1984-07-25 | 291 | 291 | 291 | 291 | 16,929 | 1,324.77 |
| 1984-07-24 | 291 | 291 | 291 | 291 | 21,908 | 1,324.77 |
| 1984-07-23 | 291 | 291 | 291 | 291 | 12,945 | 1,324.77 |
| 1984-07-21 | 291 | 291 | 291 | 291 | 23,899 | 1,324.77 |
| 1984-07-20 | 291 | 291 | 291 | 291 | 21,908 | 1,324.77 |
| 1984-07-19 | 291 | 291 | 291 | 291 | 153,354 | 1,324.77 |
| 1984-07-18 | 291 | 291 | 291 | 291 | 17,924 | 1,324.77 |
| 1984-07-17 | 291 | 291 | 291 | 291 | 1,992 | 1,324.77 |
| 1984-07-16 | 291 | 291 | 291 | 291 | 10,954 | 1,324.77 |
| 1984-07-13 | 291 | 291 | 291 | 291 | 18,920 | 1,324.77 |
| 1984-07-11 | 291 | 291 | 291 | 291 | 107,547 | 1,324.77 |
| 1984-07-10 | 291 | 291 | 291 | 291 | 12,945 | 1,324.77 |
| 1984-07-09 | 291 | 291 | 291 | 291 | 6,971 | 1,324.77 |
| 1984-07-07 | 291 | 291 | 291 | 291 | 996 | 1,324.77 |
| 1984-07-06 | 291 | 291 | 291 | 291 | 19,916 | 1,324.77 |
| 1984-07-05 | 291 | 291 | 291 | 291 | 10,954 | 1,324.77 |
| 1984-07-04 | 291 | 291 | 291 | 291 | 4,979 | 1,324.77 |
| 1984-07-03 | 290 | 291 | 290 | 291 | 7,966 | 1,324.77 |
| 1984-07-02 | 291 | 291 | 291 | 291 | 33,857 | 1,324.77 |
| 1984-06-30 | 291 | 291 | 291 | 291 | 4,979 | 1,324.77 |
| 1984-06-29 | 291 | 291 | 291 | 291 | 9,958 | 1,324.77 |
| 1984-06-28 | 291 | 291 | 291 | 291 | 9,958 | 1,324.77 |
| 1984-06-26 | 291 | 291 | 291 | 291 | 4,979 | 1,324.77 |
| 1984-06-23 | 288 | 288 | 288 | 288 | 3,983 | 1,311.12 |
| 1984-06-22 | 288 | 288 | 288 | 288 | 9,958 | 1,311.12 |
| 1984-06-21 | 288 | 288 | 288 | 288 | 13,941 | 1,311.12 |
| 1984-06-20 | 287 | 287 | 287 | 287 | 1,992 | 1,306.56 |
| 1984-06-19 | 286 | 286 | 286 | 286 | 26,887 | 1,302.01 |
| 1984-06-18 | 286 | 286 | 286 | 286 | 29,874 | 1,302.01 |
| 1984-06-16 | 286 | 286 | 286 | 286 | 11,950 | 1,302.01 |
| 1984-06-14 | 286 | 286 | 286 | 286 | 14,937 | 1,302.01 |
| 1984-06-13 | 286 | 286 | 286 | 286 | 34,853 | 1,302.01 |
| 1984-06-12 | 285 | 285 | 285 | 285 | 4,979 | 1,297.46 |
| 1984-06-05 | 286 | 286 | 286 | 286 | 5,975 | 1,302.01 |
| 1984-06-04 | 286 | 286 | 286 | 286 | 24,895 | 1,302.01 |
| 1984-06-02 | 286 | 286 | 286 | 286 | 2,987 | 1,302.01 |
| 1984-06-01 | 286 | 286 | 286 | 286 | 2,987 | 1,302.01 |
| 1984-05-31 | 286 | 286 | 286 | 286 | 9,958 | 1,302.01 |
| 1984-05-30 | 286 | 286 | 286 | 286 | 3,983 | 1,302.01 |
| 1984-05-29 | 281 | 286 | 281 | 286 | 5,975 | 1,302.01 |
| 1984-05-28 | 285 | 285 | 285 | 285 | 1,992 | 1,297.46 |
| 1984-05-25 | 286 | 286 | 285 | 286 | 24,895 | 1,302.01 |
| 1984-05-24 | 286 | 286 | 286 | 286 | 54,769 | 1,302.01 |
| 1984-05-23 | 286 | 286 | 286 | 286 | 1,992 | 1,302.01 |
| 1984-05-22 | 286 | 286 | 286 | 286 | 996 | 1,302.01 |
| 1984-05-21 | 286 | 286 | 286 | 286 | 7,966 | 1,302.01 |
| 1984-05-19 | 286 | 286 | 286 | 286 | 27,883 | 1,302.01 |
| 1984-05-18 | 286 | 286 | 286 | 286 | 20,912 | 1,302.01 |
| 1984-05-17 | 286 | 286 | 286 | 286 | 13,941 | 1,302.01 |
| 1984-05-16 | 286 | 286 | 286 | 286 | 28,878 | 1,302.01 |
| 1984-05-07 | 310 | 310 | 310 | 310 | 7,966 | 1,411.27 |
| 1984-05-01 | 313 | 316 | 313 | 316 | 12,945 | 1,438.59 |
| 1984-04-27 | 312 | 314 | 312 | 313 | 37,841 | 1,424.93 |
| 1984-04-26 | 311 | 311 | 309 | 309 | 24,895 | 1,406.72 |
| 1984-04-25 | 304 | 307 | 304 | 307 | 38,836 | 1,397.61 |
| 1984-04-24 | 303 | 304 | 302 | 304 | 35,849 | 1,383.96 |
| 1984-04-23 | 288 | 293 | 286 | 293 | 60,744 | 1,333.88 |
| 1984-04-20 | 289 | 289 | 288 | 288 | 49,790 | 1,311.12 |
| 1984-04-19 | 289 | 290 | 289 | 289 | 45,807 | 1,315.67 |
| 1984-04-17 | 289 | 291 | 289 | 291 | 5,975 | 1,324.77 |
| 1984-04-16 | 289 | 289 | 289 | 289 | 18,920 | 1,315.67 |
| 1984-04-13 | 288 | 288 | 288 | 288 | 9,958 | 1,311.12 |
| 1984-04-12 | 288 | 288 | 288 | 288 | 9,958 | 1,311.12 |
| 1984-04-11 | 287 | 288 | 287 | 288 | 18,920 | 1,311.12 |
| 1984-04-10 | 287 | 287 | 287 | 287 | 5,975 | 1,306.56 |
| 1984-04-09 | 286 | 287 | 286 | 286 | 34,853 | 1,302.01 |
| 1984-04-07 | 286 | 286 | 286 | 286 | 15,933 | 1,302.01 |
| 1984-04-06 | 283 | 286 | 283 | 286 | 35,849 | 1,302.01 |
| 1984-04-05 | 283 | 283 | 283 | 283 | 16,929 | 1,288.35 |
| 1984-04-04 | 278 | 285 | 278 | 283 | 46,803 | 1,288.35 |
| 1984-04-03 | 278 | 279 | 278 | 278 | 29,874 | 1,265.59 |
| 1984-04-02 | 273 | 273 | 273 | 273 | 3,983 | 1,242.83 |
| 1984-03-31 | 267 | 267 | 267 | 267 | 20,912 | 1,215.51 |
| 1984-03-30 | 267 | 267 | 267 | 267 | 9,958 | 1,215.51 |
| 1984-03-28 | 267 | 267 | 267 | 267 | 29,874 | 1,215.51 |
| 1984-03-27 | 268 | 268 | 268 | 268 | 78,669 | 1,220.07 |
| 1984-03-26 | 268 | 268 | 268 | 268 | 3,983 | 1,220.07 |
| 1984-03-24 | 267 | 268 | 267 | 268 | 12,945 | 1,220.07 |
| 1984-03-23 | 267 | 267 | 267 | 267 | 5,975 | 1,215.51 |
| 1984-03-22 | 267 | 267 | 267 | 267 | 20,912 | 1,215.51 |
| 1984-03-21 | 267 | 267 | 267 | 267 | 101,572 | 1,215.51 |
| 1984-03-19 | 268 | 268 | 267 | 267 | 61,740 | 1,215.51 |
| 1984-03-17 | 267 | 267 | 267 | 267 | 996 | 1,215.51 |
| 1984-03-16 | 267 | 267 | 267 | 267 | 7,966 | 1,215.51 |
| 1984-03-15 | 267 | 267 | 267 | 267 | 24,895 | 1,215.51 |
| 1984-03-14 | 267 | 267 | 267 | 267 | 6,971 | 1,215.51 |
| 1984-03-12 | 267 | 271 | 267 | 267 | 11,950 | 1,215.51 |
| 1984-03-08 | 266 | 267 | 266 | 267 | 7,966 | 1,215.51 |
| 1984-03-07 | 266 | 266 | 266 | 266 | 220,073 | 1,210.96 |
| 1984-03-05 | 266 | 266 | 266 | 266 | 21,908 | 1,210.96 |
| 1984-03-03 | 266 | 266 | 266 | 266 | 7,966 | 1,210.96 |
| 1984-03-02 | 266 | 266 | 266 | 266 | 11,950 | 1,210.96 |
| 1984-02-28 | 266 | 266 | 266 | 266 | 26,887 | 1,210.96 |
| 1984-02-27 | 266 | 266 | 266 | 266 | 32,862 | 1,210.96 |
| 1984-02-25 | 266 | 266 | 266 | 266 | 996 | 1,210.96 |
| 1984-02-24 | 266 | 266 | 266 | 266 | 106,551 | 1,210.96 |
| 1984-02-23 | 266 | 266 | 266 | 266 | 12,945 | 1,210.96 |
| 1984-02-21 | 266 | 266 | 266 | 266 | 7,966 | 1,210.96 |
| 1984-02-20 | 266 | 266 | 266 | 266 | 21,908 | 1,210.96 |
| 1984-02-17 | 266 | 266 | 266 | 266 | 15,933 | 1,210.96 |
| 1984-02-16 | 266 | 266 | 266 | 266 | 6,971 | 1,210.96 |
| 1984-02-15 | 278 | 278 | 266 | 266 | 17,924 | 1,210.96 |
| 1984-02-14 | 283 | 283 | 279 | 279 | 22,904 | 1,270.14 |
| 1984-02-13 | 285 | 288 | 285 | 285 | 16,929 | 1,297.46 |
| 1984-02-10 | 286 | 286 | 281 | 281 | 60,744 | 1,279.25 |
| 1984-02-09 | 269 | 276 | 269 | 276 | 23,899 | 1,256.49 |
| 1984-02-08 | 266 | 266 | 266 | 266 | 19,916 | 1,210.96 |
| 1984-02-07 | 266 | 266 | 266 | 266 | 1,992 | 1,210.96 |
| 1984-02-04 | 266 | 266 | 266 | 266 | 3,983 | 1,210.96 |
| 1984-02-03 | 266 | 266 | 266 | 266 | 11,950 | 1,210.96 |
| 1984-02-02 | 266 | 266 | 266 | 266 | 11,950 | 1,210.96 |
| 1984-02-01 | 266 | 266 | 266 | 266 | 9,958 | 1,210.96 |
| 1984-01-31 | 266 | 266 | 266 | 266 | 4,979 | 1,210.96 |
| 1984-01-30 | 264 | 266 | 263 | 266 | 21,908 | 1,210.96 |
| 1984-01-27 | 264 | 265 | 264 | 265 | 6,971 | 1,206.41 |
| 1984-01-26 | 264 | 264 | 264 | 264 | 15,933 | 1,201.86 |
| 1984-01-25 | 263 | 263 | 263 | 263 | 168,291 | 1,197.30 |
| 1984-01-21 | 262 | 262 | 262 | 262 | 996 | 1,192.75 |
| 1984-01-19 | 262 | 262 | 262 | 262 | 14,937 | 1,192.75 |
| 1984-01-18 | 262 | 262 | 262 | 262 | 51,782 | 1,192.75 |
| 1984-01-17 | 262 | 262 | 262 | 262 | 3,983 | 1,192.75 |
| 1984-01-13 | 262 | 262 | 262 | 262 | 3,983 | 1,192.75 |
| 1984-01-12 | 261 | 262 | 261 | 262 | 12,945 | 1,192.75 |
| 1984-01-11 | 261 | 261 | 261 | 261 | 2,987 | 1,188.20 |
| 1984-01-10 | 261 | 261 | 261 | 261 | 22,904 | 1,188.20 |
| 1984-01-09 | 261 | 261 | 261 | 261 | 3,983 | 1,188.20 |
| 1984-01-06 | 261 | 261 | 261 | 261 | 6,971 | 1,188.20 |
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
