1. HOME >
  2. 株価時系列 >
  3. 8344 >
  4. 1988年

8344 (株)山形銀行 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2876877375377322,9043,519.07
1988-12-2778379376676869,7063,496.31
1988-12-26724773723773156,3413,519.07
1988-12-247277277237234,9793,291.45
1988-12-2371872371072324,8953,291.45
1988-12-227187237177177,9663,264.14
1988-12-2171371870771810,9543,268.69
1988-12-207327327227237,9663,291.45
1988-12-1970270670270625,8913,214.06
1988-12-1670873170873124,8953,327.87
1988-12-157337337057074,9793,218.61
1988-12-147137337137336,9713,336.98
1988-12-137337437337433,9833,382.50
1988-12-127387387337353,9833,346.08
1988-12-0974374373373348,7943,336.98
1988-12-087337337337332,9873,336.98
1988-12-077237337237335,9753,336.98
1988-12-067287297287294,9793,318.77
1988-12-057387387237231,9923,291.45
1988-12-027387387387381,9923,359.74
1988-12-0173775373775312,9453,428.03
1988-11-307437537437437,9663,382.50
1988-11-2973375373375318,9203,428.03
1988-11-287017237017235,9753,291.45
1988-11-2572072071971922,9043,273.24
1988-11-247197287197289,9583,314.21
1988-11-2271371871271710,9543,264.14
1988-11-2171871870371312,9453,245.93
1988-11-187187187187188,9623,268.69
1988-11-177187187187183,9833,268.69
1988-11-1670870870370823,8993,223.16
1988-11-1574374373273250,7863,332.42
1988-11-1474574574374317,9243,382.50
1988-11-1168370568370520,9123,209.51
1988-11-1068368368368313,9413,109.35
1988-11-096736836736785,9753,086.59
1988-11-086736736736733,9833,063.83
1988-11-0767367367367319,9163,063.83
1988-11-0567367366367311,9503,063.83
1988-11-046826826826829963,104.80
1988-11-026826836646834,9793,109.35
1988-11-016826826826826,9713,104.80
1988-10-316566566566564,9792,986.43
1988-10-296836836836832,9873,109.35
1988-10-2868368368368318,9203,109.35
1988-10-276836836836835,9753,109.35
1988-10-256606836606833,9833,109.35
1988-10-246636636566562,9872,986.43
1988-10-226776776776771,9923,082.04
1988-10-2168268268268210,9543,104.80
1988-10-206826826826823,9833,104.80
1988-10-1966268265868217,9243,104.80
1988-10-1866868266268234,8533,104.80
1988-10-176626726626686,9713,041.06
1988-10-1466267266267212,9453,059.27
1988-10-136526636526637,9663,018.30
1988-10-126726726536537,9662,972.78
1988-10-076726726726729963,059.27
1988-10-066736836726727,9663,059.27
1988-10-056736736736733,9833,063.83
1988-10-046636836636836,9713,109.35
1988-10-036836836836839963,109.35
1988-10-016906906886883,9833,132.11
1988-09-3067268365468347,7993,109.35
1988-09-296736736736731,9923,063.83
1988-09-2867368367367310,9543,063.83
1988-09-276826826736731,9923,063.83
1988-09-266896896736889,9583,132.11
1988-09-246836896836895,9753,136.67
1988-09-226896896896894,9793,136.67
1988-09-216906936906938,9623,154.88
1988-09-2070370369869818,9203,177.64
1988-09-197037037037039963,200.40
1988-09-1669069869069815,9333,177.64
1988-09-14702703702703404,2973,200.40
1988-09-1368870368870312,9453,200.40
1988-09-126896896896896,9713,136.67
1988-09-0968368468368431,8663,113.90
1988-09-08702703702703451,1003,200.40
1988-09-0770270369870212,9453,195.85
1988-09-067087087087085,9753,223.16
1988-09-027227227227229963,286.90
1988-09-017237237227228,9623,286.90
1988-08-3170372370372321,9083,291.45
1988-08-30702702702702503,8773,195.85
1988-08-2970770770370315,9333,200.40
1988-08-277087087087081,9923,223.16
1988-08-2671271370870825,8913,223.16
1988-08-257117117117113,9833,236.82
1988-08-247117117117112,9873,236.82
1988-08-237247287237237,9663,291.45
1988-08-227237327227224,9793,286.90
1988-08-1973373373373356,7613,336.98
1988-08-1873874173874123,8993,373.40
1988-08-177387387387381,9923,359.74
1988-08-167387387387383,9833,359.74
1988-08-157437437437439,9583,382.50
1988-08-127437437437436,9713,382.50
1988-08-1174374373673610,9543,350.63
1988-08-107427427427429963,377.95
1988-08-0974374373374310,9543,382.50
1988-08-087437437437439963,382.50
1988-08-067527527347341,9923,341.53
1988-08-057347537347531,9923,428.03
1988-08-047437437347343,9833,341.53
1988-08-037637637637633,9833,473.55
1988-07-307537537537539963,428.03
1988-07-297347387347346,9713,341.53
1988-07-287337347337333,9833,336.98
1988-07-2774874872872812,9453,314.21
1988-07-267637637487481,9923,405.26
1988-07-257487537487534,9793,428.03
1988-07-2374874874874816,9293,405.26
1988-07-227487487487481,9923,405.26
1988-07-2175375372872817,9243,314.21
1988-07-207537537537533,9833,428.03
1988-07-1977378377377331,8663,519.07
1988-07-187737737737739963,519.07
1988-07-1577377377377314,9373,519.07
1988-07-1477977977377314,9373,519.07
1988-07-137787787787784,9793,541.84
1988-07-127737737737736,9713,519.07
1988-07-118038038038032,9873,655.65
1988-07-088038038038038,9623,655.65
1988-07-078038038038037,9663,655.65
1988-07-0680280277379321,9083,610.12
1988-07-058088088038036,9713,655.65
1988-07-0480380880380810,9543,678.41
1988-07-028038038038034,9793,655.65
1988-07-018048048048043,9833,660.20
1988-06-308138138038037,9663,655.65
1988-06-29803809803809151,3623,682.96
1988-06-2880380380380319,9163,655.65
1988-06-2781381881381319,9163,701.17
1988-06-258138198138184,9793,723.94
1988-06-248048048048041,9923,660.20
1988-06-2381381380380331,8663,655.65
1988-06-2281281381281312,9453,701.17
1988-06-2181981981381315,9333,701.17
1988-06-208198238198196,9713,728.49
1988-06-1781884481883471,6983,796.78
1988-06-1680481380481314,9373,701.17
1988-06-1581381880380325,8913,655.65
1988-06-148088138088137,9663,701.17
1988-06-1380380880380823,8993,678.41
1988-06-1080980980380311,9503,655.65
1988-06-0982382380880814,9373,678.41
1988-06-0881782381381421,9083,705.73
1988-06-0782382381381816,9293,723.94
1988-06-0680381880381821,9083,723.94
1988-06-0279980379880311,9503,655.65
1988-06-0179880179879821,9083,632.89
1988-05-3179879879879818,9203,632.89
1988-05-307987997987983,9833,632.89
1988-05-287987987987981,9923,632.89
1988-05-277987987987985,9753,632.89
1988-05-2679379379379314,9373,610.12
1988-05-2580380879379318,9203,610.12
1988-05-2480380380380313,9413,655.65
1988-05-2379879878578812,9453,587.36
1988-05-2079879878878812,9453,587.36
1988-05-1979379878679811,9503,632.89
1988-05-1879380378580317,9243,655.65
1988-05-177948037948033,9833,655.65
1988-05-1680380378378310,9543,564.60
1988-05-138088088038031,9923,655.65
1988-05-128038088038085,9753,678.41
1988-05-1183283280980921,9083,682.96
1988-05-1084384483283427,8833,796.78
1988-05-0983484483283240,8283,787.67
1988-05-0778380378380325,8913,655.65
1988-05-0678379378378317,9243,564.60
1988-05-027847847837832,9873,564.60
1988-04-2678378378378320,9123,564.60
1988-04-257937937937932,9873,610.12
1988-04-237937947937938,9623,610.12
1988-04-2279380379380316,9293,655.65
1988-04-2079379378378325,8913,564.60
1988-04-1980280380180315,9333,655.65
1988-04-1879880379880346,8033,655.65
1988-04-157838037838033,9833,655.65
1988-04-1479379378379325,8913,610.12
1988-04-1379380378379352,7783,610.12
1988-04-1280380380380321,9083,655.65
1988-04-1180880880880820,9123,678.41
1988-04-0880680680380325,8913,655.65
1988-04-078048048048049963,660.20
1988-04-068068068068069963,669.31
1988-04-058038088038086,9713,678.41
1988-04-0480380380380316,9293,655.65
1988-03-318078078038031,9923,655.65
1988-03-308038348038138,9623,701.17
1988-03-298028048028044,9793,660.20
1988-03-2883483480380359,7483,655.65
1988-03-268398398398399,9583,819.54
1988-03-2584484483483416,9293,796.78
1988-03-248538538448446,9713,842.30
1988-03-238598598548549,9583,887.83
1988-03-2285985985985924,8953,910.59
1988-03-1886486485485953,7733,910.59
1988-03-178648648548547,9663,887.83
1988-03-1685685785485426,8873,887.83
1988-03-1584485784485733,8573,901.48
1988-03-148638638238239,9583,746.70
1988-03-1187487486486450,7863,933.35
1988-03-1089989986486490,6183,933.35
1988-03-09823894823894155,3464,069.93
1988-03-0882382682382327,8833,746.70
1988-03-0781381680281333,8573,701.17
1988-03-0580880880880820,9123,678.41
1988-03-0481681680481314,9373,701.17
1988-03-0383583581881817,9243,723.94
1988-03-02808847808828624,3703,769.46
1988-03-0180481880481810,9543,723.94
1988-02-2980380379380326,8873,655.65
1988-02-277837937837935,9753,610.12
1988-02-2678079478079437,8413,614.68
1988-02-2578479278378522,9043,573.70
1988-02-247977977937939,9583,610.12
1988-02-2379179879179813,9413,632.89
1988-02-2280380379379314,9373,610.12
1988-02-1977379377379319,9163,610.12
1988-02-1875375375375327,8833,428.03
1988-02-1776376375375322,9043,428.03
1988-02-1674375374375325,8913,428.03
1988-02-1575475474374326,8873,382.50
1988-02-127537537537539,9583,428.03
1988-02-1076976975375372,6943,428.03
1988-02-0976876976876912,9453,500.86
1988-02-087697737687735,9753,519.07
1988-02-067637687637683,9833,496.31
1988-02-0577177376876811,9503,496.31
1988-02-0477377876876845,8073,496.31
1988-02-0376377376377321,9083,519.07
1988-02-0278478476877356,7613,519.07
1988-01-3071071171071123,8993,236.82
1988-01-2968569368569025,8913,141.22
1988-01-2868368367367420,9123,068.38
1988-01-2767167467167315,9333,063.83
1988-01-2666367366366613,9413,031.96
1988-01-256636636636634,9793,018.30
1988-01-236586586586582,9872,995.54
1988-01-226586586586584,9792,995.54
1988-01-206546586546585,9752,995.54
1988-01-1965865865365314,9372,972.78
1988-01-1865865865865822,9042,995.54
1988-01-1465365364864825,8912,950.01
1988-01-136486486486489,9582,950.01
1988-01-1265365364865315,9332,972.78
1988-01-116636636536539,9582,972.78
1988-01-0765365465365313,9412,972.78
1988-01-066536536536538,9622,972.78
1988-01-056636636626622,9873,013.75
1988-01-046636636636639963,018.30

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