1. HOME >
  2. 株価時系列 >
  3. 8344 >
  4. 1994年

8344 (株)山形銀行 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-306036116036115,9752,920.65
1994-12-2961261360861365,7232,930.21
1994-12-2861361861361345,8072,930.21
1994-12-2761361860861343,8152,930.21
1994-12-2660361660361394,6012,930.21
1994-12-2258759858259824,8952,858.51
1994-12-2156558756558532,8622,796.37
1994-12-2058558558158533,8572,796.37
1994-12-1958058258058266,7192,782.03
1994-12-1658258258258278,6692,782.03
1994-12-1557758257758270,7022,782.03
1994-12-14577582577582119,4972,782.03
1994-12-1357757757757722,9042,758.13
1994-12-1257858757858280,6602,782.03
1994-12-0957357757357735,8492,758.13
1994-12-0856756756756710,9542,710.32
1994-12-0758458756756732,8622,710.32
1994-12-0657758257758258,7522,782.03
1994-12-05572577570573105,5552,739.01
1994-12-0257257255655736,8452,662.52
1994-12-0155655755255651,7822,657.74
1994-11-3055655955655913,9412,672.08
1994-11-2956457255655618,9202,657.74
1994-11-285625625625625,9752,686.42
1994-11-2555856255456245,8072,686.42
1994-11-245625625575574,9792,662.52
1994-11-2257257256757238,8362,734.23
1994-11-2157257257257230,8702,734.23
1994-11-1857257756256239,8322,686.42
1994-11-1756257256257226,8872,734.23
1994-11-1657957957257214,9372,734.23
1994-11-155735815725791,739,6712,767.69
1994-11-145755755725731,721,7472,739.01
1994-11-1156757555757258,7522,734.23
1994-11-105725725625677,9662,710.32
1994-11-0956356455756321,9082,691.20
1994-11-0856757256256234,8532,686.42
1994-11-0756757156756847,7992,715.11
1994-11-0456256256156215,9332,686.42
1994-11-025655655555555,9752,652.96
1994-11-0157157155555517,9242,652.96
1994-10-3156156155556110,9542,681.64
1994-10-285715715615618,9622,681.64
1994-10-275615615615619962,681.64
1994-10-2655556455456416,9292,695.98
1994-10-2555556555556514,9372,700.76
1994-10-2457157155555619,9162,657.74
1994-10-2155857155657122,9042,729.45
1994-10-205585785575788,9622,762.91
1994-10-1955855855855814,9372,667.30
1994-10-1858258255755733,8572,662.52
1994-10-1756258055458017,9242,772.47
1994-10-145825825725727,9662,734.23
1994-10-1358658657458515,9332,796.37
1994-10-1258158456258410,9542,791.59
1994-10-1158258257758217,9242,782.03
1994-10-0757257757057733,8572,758.13
1994-10-0656957256257224,8952,734.23
1994-10-055555705555707,9662,724.67
1994-10-0455457255457256,7612,734.23
1994-10-035535535535539962,643.40
1994-09-3058058056056013,9412,676.86
1994-09-2958158155958118,9202,777.25
1994-09-2857658155758144,8112,777.25
1994-09-2755757655757623,8992,753.35
1994-09-2655655755655716,9292,662.52
1994-09-2258058055755719,9162,662.52
1994-09-2155957655957619,9162,753.35
1994-09-2058258255755944,8112,672.08
1994-09-1957657657557624,8952,753.35
1994-09-1656258156258193,6062,777.25
1994-09-1456057856056217,9242,686.42
1994-09-1357857956256312,9452,691.20
1994-09-1257258057258040,8282,772.47
1994-09-0957757757257741,8242,758.13
1994-09-0856357256056029,8742,676.86
1994-09-0756456756356343,8152,691.20
1994-09-065635635635631,9922,691.20
1994-09-0556356756256315,9332,691.20
1994-09-0256256256156223,8992,686.42
1994-09-0155855855855811,9502,667.30
1994-08-315585585585583,9832,667.30
1994-08-305575575575578,9622,662.52
1994-08-295625625625629962,686.42
1994-08-2656356355555522,9042,652.96
1994-08-255625625625621,9922,686.42
1994-08-245575625575622,9872,686.42
1994-08-2356256255855813,9412,667.30
1994-08-225625625555559,9582,652.96
1994-08-1956256255255235,8492,638.62
1994-08-1857358357358341,8242,786.81
1994-08-175625625625622,9872,686.42
1994-08-1656756756256715,9332,710.32
1994-08-155635675635674,9792,710.32
1994-08-1256356456256210,9542,686.42
1994-08-115665665645641,9922,695.98
1994-08-1056456756356726,8872,710.32
1994-08-095715715635637,9662,691.20
1994-08-085825825725726,9712,734.23
1994-08-0557257257257219,9162,734.23
1994-08-045725725635631,9922,691.20
1994-08-035655775625629,9582,686.42
1994-08-0258158856656633,8572,705.54
1994-08-0156256256256211,9502,686.42
1994-07-2956257256256211,9502,686.42
1994-07-2856256256256217,9242,686.42
1994-07-2756756756756714,9372,710.32
1994-07-2656256956256916,9292,719.89
1994-07-2556856956456525,8912,700.76
1994-07-2257257357257212,9452,734.23
1994-07-205855855675684,9792,715.11
1994-07-195955955955954,9792,844.17
1994-07-1859159759159740,8282,853.73
1994-07-1557257756256225,8912,686.42
1994-07-1456857256857257,7572,734.23
1994-07-1356857256757251,7822,734.23
1994-07-1256958056757271,6982,734.23
1994-07-1159259257758848,7942,810.71
1994-07-0857858257857814,9372,762.91
1994-07-0758258257757710,9542,758.13
1994-07-065835925825827,9662,782.03
1994-07-0559559558358317,9242,786.81
1994-07-046036035975974,9792,853.73
1994-07-0160360359260345,8072,882.41
1994-06-305825925825926,9712,829.83
1994-06-2960360360360315,9332,882.41
1994-06-2859560359560335,8492,882.41
1994-06-275835835775778,9622,758.13
1994-06-2459460359460315,9332,882.41
1994-06-235935935935939,9582,834.61
1994-06-2262362361762351,7822,978.01
1994-06-2162362462362329,8742,978.01
1994-06-2062362762362725,8912,997.13
1994-06-1762362862362323,8992,978.01
1994-06-1661361860961824,8952,954.11
1994-06-1561061361061135,8492,920.65
1994-06-14607633603609876,3082,911.09
1994-06-13604613604613825,5222,930.21
1994-06-1059260859260359,7482,882.41
1994-06-0960360359360341,8242,882.41
1994-06-085926035926034,9792,882.41
1994-06-0759960359960215,9332,877.63
1994-06-0661361360360332,8622,882.41
1994-06-0360260359360382,6522,882.41
1994-06-0260260360260225,8912,877.63
1994-06-0160360359260361,7402,882.41
1994-05-3158860358860331,8662,882.41
1994-05-3059759758858829,8742,810.71
1994-05-2759361359359766,7192,853.73
1994-05-2659159258159216,9292,829.83
1994-05-2557659157459149,7902,825.05
1994-05-2458758757457442,8202,743.79
1994-05-2357758757258729,8742,805.93
1994-05-205875875875873,9832,805.93
1994-05-195875875695873,9832,805.93
1994-05-1858758757758756,7612,805.93
1994-05-175895895725725,9752,734.23
1994-05-1657059056859030,8702,820.27
1994-05-1357957957857913,9412,767.69
1994-05-125955955785927,9662,829.83
1994-05-115745955745954,9792,844.17
1994-05-105735735735734,9792,739.01
1994-05-095715735715733,9832,739.01
1994-05-0659859857857813,9412,762.91
1994-05-0257658757658710,9542,805.93
1994-04-285825825825823,9832,782.03
1994-04-275825825715716,9712,729.45
1994-04-265775775725724,9792,734.23
1994-04-255795795795792,9872,767.69
1994-04-225905905785783,9832,762.91
1994-04-2158259157357419,9162,743.79
1994-04-2060160158759212,9452,829.83
1994-04-1860260360260320,9122,882.41
1994-04-1560260259760211,9502,877.63
1994-04-1459260259260229,8742,877.63
1994-04-1359559558259244,8112,829.83
1994-04-125985985975973,9832,853.73
1994-04-1159859858758710,9542,805.93
1994-04-0859260158758784,6432,805.93
1994-04-0759260259260227,8832,877.63
1994-04-0659159157857827,8832,762.91
1994-04-0558058055757533,8572,748.57
1994-04-0459159157957938,8362,767.69
1994-04-0158759258759227,8832,829.83
1994-03-3158959058958927,8832,815.49
1994-03-3059259257958925,8912,815.49
1994-03-2958159257758214,9372,782.03
1994-03-2858358357457984,6432,767.69
1994-03-25577587577577169,2872,758.13
1994-03-2458759258759228,8782,829.83
1994-03-236026025925927,9662,829.83
1994-03-2260460458758716,9292,805.93
1994-03-1860860860160328,8782,882.41
1994-03-1760260359259217,9242,829.83
1994-03-1658960158759244,8112,829.83
1994-03-1560160258958932,8622,815.49
1994-03-146136136076079,9582,901.53
1994-03-1160361159861188,6272,920.65
1994-03-105875925775779,9582,758.13
1994-03-0958458758258721,9082,805.93
1994-03-0858758758258641,8242,801.15
1994-03-0758858858758712,9452,805.93
1994-03-046036035925928,9622,829.83
1994-03-0360360360360318,9202,882.41
1994-03-0261361360360320,9122,882.41
1994-03-0159961859961832,8622,954.11
1994-02-2860060359259920,9122,863.29
1994-02-2558758858758827,8832,810.71
1994-02-2458761358758717,9242,805.93
1994-02-235985985985988,9622,858.51
1994-02-225925985925988,9622,858.51
1994-02-2160360360060014,9372,868.07
1994-02-1859860359860315,9332,882.41
1994-02-1758759258259212,9452,829.83
1994-02-1657758857758713,9412,805.93
1994-02-155775785775782,9872,762.91
1994-02-1457358257357716,9292,758.13
1994-02-1060460460360343,8152,882.41
1994-02-0961761760460525,8912,891.97
1994-02-08606622606607215,0942,901.53
1994-02-0760760760360339,8322,882.41
1994-02-046186286186276,9712,997.13
1994-02-0362363362362357,7572,978.01
1994-02-0260563360563350,7863,025.81
1994-02-0160862360362373,6902,978.01
1994-01-3157760857760368,7112,882.41
1994-01-285925925665675,9752,710.32
1994-01-2758259257257211,9502,734.23
1994-01-2658259257359214,9372,829.83
1994-01-255715775715727,9662,734.23
1994-01-2458258257257289,6222,734.23
1994-01-2158659258259281,6562,829.83
1994-01-2060360358759722,9042,853.73
1994-01-1960260360260320,9122,882.41
1994-01-1860460460260222,9042,877.63
1994-01-175985985835836,9712,786.81
1994-01-1458259858259830,8702,858.51
1994-01-135866135866131,157,1252,930.21
1994-01-125925925785831,310,4792,786.81
1994-01-1158358758358312,9452,786.81
1994-01-1058258257258214,9372,782.03
1994-01-075725725725724,9792,734.23
1994-01-0658258757758234,8532,782.03
1994-01-0557757757757710,9542,758.13
1994-01-045625625525523,9832,638.62

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