1. HOME >
  2. 株価時系列 >
  3. 8344 >
  4. 1986年

8344 (株)山形銀行 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-275375375375371,9922,444.69
1986-12-265325325325321,9922,421.92
1986-12-2553253253253217,9242,421.92
1986-12-2453153753153737,8412,444.69
1986-12-2353253251252227,8832,376.40
1986-12-2253253753253734,8532,444.69
1986-12-1953254153254119,9162,462.90
1986-12-18532542532542102,5682,467.45
1986-12-1753253252253289,6222,421.92
1986-12-1651253251253244,8112,421.92
1986-12-155125125125129962,330.88
1986-12-1252253250250259,7482,285.35
1986-12-1152252251252210,9542,376.40
1986-12-1051251251251237,8412,330.88
1986-12-0951251250251273,6902,330.88
1986-12-0851251351251210,9542,330.88
1986-12-065025025025029,9582,285.35
1986-12-0553153152152124,8952,371.85
1986-12-0451254251254160,7442,462.90
1986-12-0350553250553214,9372,421.92
1986-12-0251151151051125,8912,326.32
1986-12-015025115025118,9622,326.32
1986-11-2951051151051113,9412,326.32
1986-11-2850351250351117,9242,326.32
1986-11-2750251249251283,6482,330.88
1986-11-264924924924922,9872,239.83
1986-11-224924924924929962,239.83
1986-11-214924924924929962,239.83
1986-11-2049350249350216,9292,285.35
1986-11-194924924924929962,239.83
1986-11-1850250250250222,9042,285.35
1986-11-1450250250250212,9452,285.35
1986-11-1350250250250220,9122,285.35
1986-11-1250250249750244,8112,285.35
1986-11-115025025025021,9922,285.35
1986-11-1050250250250222,9042,285.35
1986-11-075025025025027,9662,285.35
1986-11-065025025025027,9662,285.35
1986-11-055025025025026,9712,285.35
1986-11-045025025025029962,285.35
1986-11-015025025025029962,285.35
1986-10-3150250250250218,9202,285.35
1986-10-3050250250250210,9542,285.35
1986-10-2949251249251234,8532,330.88
1986-10-275025025025022,9872,285.35
1986-10-255025025025021,9922,285.35
1986-10-2450250250250211,9502,285.35
1986-10-2350250250250223,8992,285.35
1986-10-2250251250250226,8872,285.35
1986-10-215125125025029,9582,285.35
1986-10-2050250750250542,8202,299.01
1986-10-1751151251151133,8572,326.32
1986-10-165025125025125,9752,330.88
1986-10-145125125125121,9922,330.88
1986-10-13517523517522148,3752,376.40
1986-10-0951751751751740,8282,353.64
1986-10-0851651751651714,9372,353.64
1986-10-075125175125174,9792,353.64
1986-10-045225225225224,9792,376.40
1986-10-025315315315314,9792,417.37
1986-09-3053153253153110,9542,417.37
1986-09-295315315315315,9752,417.37
1986-09-275325325325322,9872,421.92
1986-09-2550253250253251,7822,421.92
1986-09-1953753753653711,9502,444.69
1986-09-175275425275426,9712,467.45
1986-09-165615615615619962,553.95
1986-09-1156356356156116,9292,553.95
1986-09-095625625625625,9752,558.50
1986-09-06562572562572106,5512,604.02
1986-09-0555155254255253,7732,512.97
1986-09-045555555555551,9922,526.63
1986-09-025565575565571,9922,535.74
1986-08-295705715705704,9792,594.92
1986-08-275755755755752,9872,617.68
1986-08-2658158158158132,8622,645
1986-08-255825825825829,9582,649.55
1986-08-235825825825825,9752,649.55
1986-08-2257758757758774,6852,672.31
1986-08-2158658657658277,6732,649.55
1986-08-20572592572592373,4272,695.07
1986-08-1958458558158116,9292,645
1986-08-1858658658558532,8622,663.21
1986-08-1558558658358621,9082,667.76
1986-08-1458658658258619,9162,667.76
1986-08-1359259258258659,7482,667.76
1986-08-12557603542598101,5722,722.39
1986-08-11551582551562110,5342,558.50
1986-08-08542561523561245,9642,553.95
1986-08-0756056054254234,8532,467.45
1986-08-06546561532561226,0482,553.95
1986-08-05502551502551127,4632,508.42
1986-08-045045045015016,9712,280.80
1986-08-0250951050650635,8492,303.56
1986-08-015115115115115,9752,326.32
1986-07-315115115115118,9622,326.32
1986-07-3051251251251217,9242,330.88
1986-07-2950251150251126,8872,326.32
1986-07-2651151650251641,8242,349.08
1986-07-25492511492511105,5552,326.32
1986-07-2447249747249731,8662,262.59
1986-07-23453472452472107,5472,148.78
1986-07-2147247247147234,8532,148.78
1986-07-1847647647647612,9452,166.99
1986-07-164774774774779962,171.54
1986-07-1446848246848236,8452,194.30
1986-07-1047647647647612,9452,166.99
1986-07-074814814814814,9792,189.75
1986-07-014824824824821,9922,194.30
1986-06-3048248248248210,9542,194.30
1986-06-2847249247249220,9122,239.83
1986-06-2749149149149126,8872,235.27
1986-06-2650150249749715,9332,262.59
1986-06-25487502487502176,2572,285.35
1986-06-2447849247849244,8112,239.83
1986-06-2349549548748718,9202,217.06
1986-06-21487493487493196,1742,244.38
1986-06-20482482477482116,5092,194.30
1986-06-19465482465482164,3082,194.30
1986-06-18452462452462127,4632,103.25
1986-06-1743245243245243,8152,057.73
1986-06-164324324324321,9921,966.68
1986-06-094364364364362,9871,984.89
1986-06-0743643643643619,9161,984.89
1986-06-064324364324365,9751,984.89
1986-06-034374374374379,9581,989.44
1986-05-294524524524522,9872,057.73
1986-05-2843845243845224,8952,057.73
1986-05-224574624574625,9752,103.25
1986-05-1946746746746711,9502,126.01
1986-05-174684684674672,9872,126.01
1986-05-1446846846846827,8832,130.57
1986-05-1346446546446599,5802,116.91
1986-05-094664664664669962,121.46
1986-05-08468468468468103,5642,130.57
1986-05-06464474463474106,5512,157.88
1986-05-024644694644695,9752,135.12
1986-04-304644644644643,9832,112.36
1986-04-284644644644649962,112.36
1986-04-264714714644645,9752,112.36
1986-04-254724724724729,9582,148.78
1986-04-2446747746747787,6312,171.54
1986-04-2346446446446415,9332,112.36
1986-04-22464472464468103,5642,130.57
1986-04-2147447446446423,8992,112.36
1986-04-194724744724746,9712,157.88
1986-04-1846746746746720,9122,126.01
1986-04-1746846946846814,9372,130.57
1986-04-1646846846746728,8782,126.01
1986-04-154684684684688,9622,130.57
1986-04-144684684684689962,130.57
1986-04-114674674674677,9662,126.01
1986-04-1046946946946919,9162,135.12
1986-04-0946946946946927,8832,135.12
1986-04-0846946946946913,9412,135.12
1986-04-0747447446946918,9202,135.12
1986-04-054694694694694,9792,135.12
1986-04-044644644644647,9662,112.36
1986-04-034694694694692,9872,135.12
1986-04-01469470469469210,1152,135.12
1986-03-3146946946946918,9202,135.12
1986-03-294694694694699,9582,135.12
1986-03-2846946946946920,9122,135.12
1986-03-2746947246947266,7192,148.78
1986-03-2647247347247319,9162,153.33
1986-03-2546147246147266,7192,148.78
1986-03-24461463461463335,5862,107.80
1986-03-224614614614612,9872,098.70
1986-03-2046147246146166,7192,098.70
1986-03-19452462452462117,5052,103.25
1986-03-184524524524521,9922,057.73
1986-03-1745245245245222,9042,057.73
1986-03-1545245245245221,9082,057.73
1986-03-1445245245245229,8742,057.73
1986-03-1345245245245215,9332,057.73
1986-03-1245345345345336,8452,062.28
1986-03-114544544544542,9872,066.83
1986-03-104634634634639962,107.80
1986-03-07456462456457253,9302,080.49
1986-03-0644345244145253,7732,057.73
1986-03-054434434424427,9662,012.20
1986-03-044424424424423,9832,012.20
1986-03-0344244244244227,8832,012.20
1986-02-2844244244244259,7482,012.20
1986-02-274424424424421,9922,012.20
1986-02-2444244244244227,8832,012.20
1986-02-2144244344244330,8702,016.75
1986-02-2044244344244331,8662,016.75
1986-02-1944244244244229,8742,012.20
1986-02-1844444444244248,7942,012.20
1986-02-17442443442443218,0812,016.75
1986-02-124424424414428,9622,012.20
1986-02-104374374374372,9871,989.44
1986-02-0543744243744112,9452,007.65
1986-02-04437437437437112,5261,989.44
1986-02-0343743743743719,9161,989.44
1986-02-014374374374371,9921,989.44
1986-01-314374374374371,9921,989.44
1986-01-3043743743743717,9241,989.44
1986-01-294374374374379,9581,989.44
1986-01-2843743743743713,9411,989.44
1986-01-274374374374379961,989.44
1986-01-254374374374375,9751,989.44
1986-01-2443743743743713,9411,989.44
1986-01-184624624624629,9582,103.25
1986-01-1745546245546214,9372,103.25
1986-01-0846046046046057,7572,094.15
1986-01-074604604604609962,094.15
1986-01-0646046046046016,9292,094.15
1986-01-0446046046046012,9452,094.15

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