1. HOME >
  2. 株価時系列 >
  3. 8344 >
  4. 1992年

8344 (株)山形銀行 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-305025024984983,9832,380.50
1992-12-2949150249150218,9202,399.62
1992-12-284914914914919962,347.04
1992-12-255005004964967,9662,370.94
1992-12-1850250250150121,9082,394.84
1992-12-1749550249550214,9372,399.62
1992-12-164954954954952,9872,366.16
1992-12-155025025005007,9662,390.06
1992-12-1451251250250221,9082,399.62
1992-12-1149251049250248,7942,399.62
1992-12-1048749348749334,8532,356.60
1992-12-0948148348148236,8452,304.02
1992-12-084734734734734,9792,260.99
1992-12-0747347347347321,9082,260.99
1992-12-0447247547247391,6142,260.99
1992-12-024704704704708,9622,246.65
1992-12-014744744704706,9712,246.65
1992-11-3047547547047023,8992,246.65
1992-11-2747547547547552,7782,270.55
1992-11-2647547547547515,9332,270.55
1992-11-2547547747547520,9122,270.55
1992-11-2447547747547520,9122,270.55
1992-11-204804804754752,9872,270.55
1992-11-1947648247648138,8362,299.24
1992-11-1848148147647638,8362,275.33
1992-11-164574574574579962,184.51
1992-11-134554624554623,9832,208.41
1992-11-1245245745245714,9372,184.51
1992-11-114534534524525,9752,160.61
1992-11-104524524524522,9872,160.61
1992-11-094674674674671,9922,232.31
1992-11-064804804804803,9832,294.46
1992-11-054774824724823,9832,304.02
1992-11-044824824824829962,304.02
1992-11-024774774774779962,280.11
1992-10-304824824804803,9832,294.46
1992-10-284824824824822,9872,304.02
1992-10-274824824824825,9752,304.02
1992-10-264804804804809962,294.46
1992-10-2348248247947933,8572,289.68
1992-10-214794794794791,9922,289.68
1992-10-194834834834831,9922,308.80
1992-10-1648248247847827,8832,284.89
1992-10-154824824824821,9922,304.02
1992-10-1449149149049111,9502,347.04
1992-10-134924924824823,9832,304.02
1992-10-085025025025021,9922,399.62
1992-10-074975024975025,9752,399.62
1992-10-064944954944951,9922,366.16
1992-10-054954954954952,9872,366.16
1992-10-015285285285282,9872,523.90
1992-09-3052952952952912,9452,528.68
1992-09-285365365365361,9922,562.14
1992-09-2554154153953916,9292,576.48
1992-09-245415425415417,9662,586.04
1992-09-225375385375389,9582,571.70
1992-09-2152253752253712,9452,566.92
1992-09-185035275035276,9712,519.12
1992-09-1753153150250213,9412,399.62
1992-09-165475505335428,9622,590.82
1992-09-1453054753054714,9372,614.72
1992-09-1153255052752724,8952,519.12
1992-09-1055255253253216,9292,543.02
1992-09-0954454453754212,9452,590.82
1992-09-0853255253254426,8872,600.38
1992-09-0753153152352823,8992,523.90
1992-09-0448750748550739,8322,423.52
1992-09-035025025025021,9922,399.62
1992-08-315225225225226,9712,495.22
1992-08-2850152249752225,8912,495.22
1992-08-264874874874879962,327.92
1992-08-254774874774871,9922,327.92
1992-08-244774774774779962,280.11
1992-08-214694774694773,9832,280.11
1992-08-204524524524529962,160.61
1992-08-194524524524529962,160.61
1992-08-1844244244244223,8992,112.81
1992-08-174414414414419962,108.03
1992-08-144424424424424,9792,112.81
1992-08-134414424374373,9832,088.91
1992-08-114424424424429962,112.81
1992-08-074424424424429962,112.81
1992-08-064524524424428,9622,112.81
1992-08-054524524524523,9832,160.61
1992-08-044474474424424,9792,112.81
1992-08-034524524524526,9712,160.61
1992-07-314574624524627,9662,208.41
1992-07-3045245244745227,8832,160.61
1992-07-294714724624624,9792,208.41
1992-07-284724724724729962,256.21
1992-07-274724724724724,9792,256.21
1992-07-244644644624648,9622,217.97
1992-07-234634634634634,9792,213.19
1992-07-224724724634633,9832,213.19
1992-07-2048248248248214,9372,304.02
1992-07-1748248248248210,9542,304.02
1992-07-164824824824822,9872,304.02
1992-07-144674724634639,9582,213.19
1992-07-134724724674673,9832,232.31
1992-07-104674724674723,9832,256.21
1992-07-094724724724729962,256.21
1992-07-0848248246246324,8952,213.19
1992-07-0749549548248219,9162,304.02
1992-07-064954954904955,9752,366.16
1992-07-0350050050050017,9242,390.06
1992-07-025115115025112,9872,442.64
1992-06-304874874824823,9832,304.02
1992-06-2952152250250214,9372,399.62
1992-06-2652252252252218,9202,495.22
1992-06-2548250248250233,8572,399.62
1992-06-2448248248248224,8952,304.02
1992-06-2348248248248212,9452,304.02
1992-06-224824824824823,9832,304.02
1992-06-194824824824825,9752,304.02
1992-06-1846247246247231,8662,256.21
1992-06-174684684674676,9712,232.31
1992-06-1547247246746712,9452,232.31
1992-06-1249249247747714,9372,280.11
1992-06-114924924824821,9922,304.02
1992-06-104924974924973,9832,375.72
1992-06-094724824674823,9832,304.02
1992-06-084824824674675,9752,232.31
1992-06-0548148148148117,9242,299.24
1992-06-045015015015019962,394.84
1992-06-025015015015019962,394.84
1992-06-015125125025025,9752,399.62
1992-05-284835124835129,9582,447.42
1992-05-275125124924923,9832,351.82
1992-05-265225315125124,9792,447.42
1992-05-255285285285286,9712,523.90
1992-05-225175225175223,9832,495.22
1992-05-215185225185221,9922,495.22
1992-05-2052252251252211,9502,495.22
1992-05-194925224925228,9622,495.22
1992-05-1849750349249221,9082,351.82
1992-05-1550250249249215,9332,351.82
1992-05-1450350350250214,9372,399.62
1992-05-135125125025023,9832,399.62
1992-05-115275275275279962,519.12
1992-05-085225225165173,9832,471.32
1992-05-075025225025123,9832,447.42
1992-05-064865014865015,9752,394.84
1992-05-014814874814873,9832,327.92
1992-04-304824824724724,9792,256.21
1992-04-2848248748248213,9412,304.02
1992-04-274874874874876,9712,327.92
1992-04-245025024874928,9622,351.82
1992-04-234905024905025,9752,399.62
1992-04-215025024884882,9872,332.70
1992-04-2050350749749714,9372,375.72
1992-04-1751451450350324,8952,404.40
1992-04-165065065035031,9922,404.40
1992-04-155025075025072,9872,423.52
1992-04-145025024974977,9662,375.72
1992-04-1351551549249210,9542,351.82
1992-04-105095145095143,9832,456.98
1992-04-0949749749749723,8992,375.72
1992-04-0850650649249712,9452,375.72
1992-04-0751352251251214,9372,447.42
1992-04-065215215215215,9752,490.44
1992-04-0351552551552520,9122,509.56
1992-04-016016016016013,9832,872.85
1992-03-3158260258260219,9162,877.63
1992-03-305825825825821,9922,782.03
1992-03-2760160158258233,8572,782.03
1992-03-2658060158060123,8992,872.85
1992-03-2556257256256221,9082,686.42
1992-03-2456756755256242,8202,686.42
1992-03-2357257256256743,8152,710.32
1992-03-1955358055357252,7782,734.23
1992-03-1855255255255238,8362,638.62
1992-03-1755255354255234,8532,638.62
1992-03-1655155255155213,9412,638.62
1992-03-1355155355155221,9082,638.62
1992-03-1155256155256113,9412,681.64
1992-03-0956257255257210,9542,734.23
1992-03-0656256256256210,9542,686.42
1992-03-0458358757358710,9542,805.93
1992-03-03588588588588119,4972,810.71
1992-02-2858658758658754,7692,805.93
1992-02-275895895875871,9922,805.93
1992-02-265895895895891,9922,815.49
1992-02-25572591572591612,4202,825.05
1992-02-24582582581581598,4792,777.25
1992-02-215765915765919,9582,825.05
1992-02-205765865765861,9922,801.15
1992-02-195865865865869962,801.15
1992-02-1859259259259215,9332,829.83
1992-02-1758158357157114,9372,729.45
1992-02-146026025915915,9752,825.05
1992-02-1360360360360313,9412,882.41
1992-02-1259259258258224,8952,782.03
1992-02-106016026016021,9922,877.63
1992-02-07602602601601600,4702,872.85
1992-02-0659160259159214,9372,829.83
1992-02-056026026026029962,877.63
1992-02-036036036036039962,882.41
1992-01-3160260360260327,8832,882.41
1992-01-305925925925925,9752,829.83
1992-01-2959260359260317,9242,882.41
1992-01-2858759258759219,9162,829.83
1992-01-275825895825892,9872,815.49
1992-01-2459059059059011,9502,820.27
1992-01-235885915875905,9752,820.27
1992-01-2256258756258725,8912,805.93
1992-01-2155257255257227,8832,734.23
1992-01-2055255255255239,8322,638.62
1992-01-1756256255255233,8572,638.62
1992-01-1656356755255228,8782,638.62
1992-01-1457257756257764,7272,758.13
1992-01-1359359357257234,8532,734.23
1992-01-1058759358759218,9202,829.83
1992-01-095885885885889962,810.71
1992-01-086136136136136,9712,930.21
1992-01-076426426426429963,068.83
1992-01-0662364262364238,8363,068.83

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