1. HOME >
  2. 株価時系列 >
  3. 8344 >
  4. 1995年

8344 (株)山形銀行 の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-295785785785789962,762.91
1995-12-285765785765785,9752,762.91
1995-12-275775775765778,9622,758.13
1995-12-2655757755757712,9452,758.13
1995-12-255685775685778,9622,758.13
1995-12-2256257756057712,9452,758.13
1995-12-2155356255356215,9332,686.42
1995-12-2058258258258216,9292,782.03
1995-12-1958258358058033,8572,772.47
1995-12-18579582579580130,4502,772.47
1995-12-1557957957957912,9452,767.69
1995-12-1456257956257912,9452,767.69
1995-12-135635635635631,9922,691.20
1995-12-125845855735734,9792,739.01
1995-12-115855855855851,9922,796.37
1995-12-0858259158258679,6642,801.15
1995-12-0756557556257513,9412,748.57
1995-12-0656456556256213,9412,686.42
1995-12-0555256255256216,9292,686.42
1995-12-045645645525529,9582,638.62
1995-12-0156556555955919,9162,672.08
1995-11-3055956555955934,8532,672.08
1995-11-2955756055756013,9412,676.86
1995-11-285565565565564,9792,657.74
1995-11-2755756055555711,9502,662.52
1995-11-2455255255255231,8662,638.62
1995-11-225425575425577,9662,662.52
1995-11-2155755755155718,9202,662.52
1995-11-2055656155155737,8412,662.52
1995-11-1755255755255751,7822,662.52
1995-11-165485515485515,9752,633.84
1995-11-155475485475488,9622,619.50
1995-11-145525525525524,9792,638.62
1995-11-135475475475474,9792,614.72
1995-11-105435455435454,9792,605.16
1995-11-0953754253754213,9412,590.82
1995-11-0853454253454236,8452,590.82
1995-11-0755255355255315,9332,643.40
1995-11-0655355655355527,8832,652.96
1995-11-025565575525567,9662,657.74
1995-11-0155755755255218,9202,638.62
1995-10-3155255754755729,8742,662.52
1995-10-3053055253055231,8662,638.62
1995-10-2755255253954060,7442,581.26
1995-10-2655355655355464,7272,648.18
1995-10-2555256055255228,8782,638.62
1995-10-245525525525523,9832,638.62
1995-10-2355256055255264,7272,638.62
1995-10-2054754754254715,9332,614.72
1995-10-1954254454254227,8832,590.82
1995-10-1856156154254233,8572,590.82
1995-10-17547562536561146,3832,681.64
1995-10-1653455153455187,6312,633.84
1995-10-1353454253453457,7572,552.58
1995-10-1253253453253267,7152,543.02
1995-10-1153253253253260,7442,543.02
1995-10-095315315315311,9922,538.24
1995-10-0652254152253239,8322,543.02
1995-10-055225225225224,9792,495.22
1995-10-0451352251352224,8952,495.22
1995-10-0352252251452220,9122,495.22
1995-10-025225225225222,9872,495.22
1995-09-2951852751852247,7992,495.22
1995-09-2851752251752224,8952,495.22
1995-09-2751751751751721,9082,471.32
1995-09-2652252451351321,9082,452.20
1995-09-2551452451352467,7152,504.78
1995-09-2251851851451442,8202,456.98
1995-09-2153353351451942,8202,480.88
1995-09-2055155153353310,9542,547.80
1995-09-1955255255155117,9242,633.84
1995-09-18551556542542102,5682,590.82
1995-09-1455155254754734,8532,614.72
1995-09-1352855252855257,7572,638.62
1995-09-1254254254054125,8912,586.04
1995-09-1152254152254025,8912,581.26
1995-09-0850252250252267,7152,495.22
1995-09-075225225225229962,495.22
1995-09-0652252351352316,9292,500
1995-09-0552252352252324,8952,500
1995-09-0452352352252317,9242,500
1995-09-0153253252252758,7522,519.12
1995-08-3153753853253263,7322,543.02
1995-08-305425425385386,9712,571.70
1995-08-2953754253754261,7402,590.82
1995-08-2854254254254237,8412,590.82
1995-08-2554354354354313,9412,595.60
1995-08-2454454454254425,8912,600.38
1995-08-2355556554454414,9372,600.38
1995-08-225545655545658,9622,700.76
1995-08-215635635535533,9832,643.40
1995-08-1856556556456423,8992,695.98
1995-08-1756556554255247,7992,638.62
1995-08-1656156554356456,7612,695.98
1995-08-1553155153153884,6432,571.70
1995-08-1455155155155119,9162,633.84
1995-08-1155255454955424,8952,648.18
1995-08-105575575525528,9622,638.62
1995-08-095615615615619962,681.64
1995-08-085635635625626,9712,686.42
1995-08-075905905625624,9792,686.42
1995-08-045705705625623,9832,686.42
1995-08-035895905895906,9712,820.27
1995-08-025915915835916,9712,825.05
1995-08-015905915835833,9832,786.81
1995-07-3158359157859118,9202,825.05
1995-07-2857258257258230,8702,782.03
1995-07-275625725625726,9712,734.23
1995-07-265585725585723,9832,734.23
1995-07-2555255255255215,9332,638.62
1995-07-245545625545629,9582,686.42
1995-07-2154955254954942,8202,624.28
1995-07-2055755755055094,6012,629.06
1995-07-1955655755655722,9042,662.52
1995-07-1855655655555540,8282,652.96
1995-07-1756556555555610,9542,657.74
1995-07-1455555855555570,7022,652.96
1995-07-135795795595597,9662,672.08
1995-07-1258258257957927,8832,767.69
1995-07-115795825795824,9792,782.03
1995-07-1059259258958914,9372,815.49
1995-07-0758260358259875,6812,858.51
1995-07-065525585525585,9752,667.30
1995-07-055495495495498,9622,624.28
1995-07-0455155154854854,7692,619.50
1995-07-0355555855055038,8362,629.06
1995-06-305675675575577,9662,662.52
1995-06-2956256255755721,9082,662.52
1995-06-285605625605627,9662,686.42
1995-06-275605605605601,9922,676.86
1995-06-265805805805801,9922,772.47
1995-06-2355755755555516,9292,652.96
1995-06-2256856855555521,9082,652.96
1995-06-2155657455656911,9502,719.89
1995-06-2058058055255418,9202,648.18
1995-06-1957857857257229,8742,734.23
1995-06-1657857857857859,7482,762.91
1995-06-15567572557572107,5472,734.23
1995-06-145625725625723,9832,734.23
1995-06-135785785695696,9712,719.89
1995-06-125695695695693,9832,719.89
1995-06-0956956956356917,9242,719.89
1995-06-085705705705702,9872,724.67
1995-06-075705725705709,9582,724.67
1995-06-065725725705707,9662,724.67
1995-06-055825825725827,9662,782.03
1995-06-0259259258258215,9332,782.03
1995-06-0156256255256222,9042,686.42
1995-05-305585585585582,9872,667.30
1995-05-2955755855755810,9542,667.30
1995-05-2655856055855827,8832,667.30
1995-05-2555755855755830,8702,667.30
1995-05-2457657656756713,9412,710.32
1995-05-2357657657657611,9502,753.35
1995-05-2257657657657623,8992,753.35
1995-05-1957957957757817,9242,762.91
1995-05-1859259257857939,8322,767.69
1995-05-175825825825828,9622,782.03
1995-05-165825825825822,9872,782.03
1995-05-155825825825828,9622,782.03
1995-05-1258658658258315,9332,786.81
1995-05-115865865865865,9752,801.15
1995-05-105885925885923,9832,829.83
1995-05-095925925885883,9832,810.71
1995-05-0858658658358619,9162,801.15
1995-05-0259460359259223,8992,829.83
1995-05-0158358758358314,9372,786.81
1995-04-285925935925931,9922,834.61
1995-04-275985985925926,9712,829.83
1995-04-265915915905916,9712,825.05
1995-04-2559859859759835,8492,858.51
1995-04-245945945945948,9622,839.39
1995-04-2159259559259310,9542,834.61
1995-04-2057357657257516,9292,748.57
1995-04-1956257256257214,9372,734.23
1995-04-1856056056056052,7782,676.86
1995-04-1755855855855812,9452,667.30
1995-04-1456257456257448,7942,743.79
1995-04-1356756755856248,7942,686.42
1995-04-1258258257957924,8952,767.69
1995-04-115805805805801,9922,772.47
1995-04-105635825575829,9582,782.03
1995-04-075585635585639,9582,691.20
1995-04-065585635585634,9792,691.20
1995-04-0555556155555825,8912,667.30
1995-04-0456556555255721,9082,662.52
1995-04-03591591553557288,7832,662.52
1995-03-31603603592592263,8882,829.83
1995-03-306036036036037,9662,882.41
1995-03-2960360360360329,8742,882.41
1995-03-286036036036034,9792,882.41
1995-03-2760361360360334,8532,882.41
1995-03-246036035876037,9662,882.41
1995-03-23603603598603586,5292,882.41
1995-03-22602612602611543,7102,920.65
1995-03-2060360359260281,6562,877.63
1995-03-17608608592592550,6802,829.83
1995-03-16608608604604499,8942,887.19
1995-03-155946135946138,9622,930.21
1995-03-146036035935935,9752,834.61
1995-03-1359859859359318,9202,834.61
1995-03-1059859859859857,7572,858.51
1995-03-0960061360061325,8912,930.21
1995-03-0859359859359813,9412,858.51
1995-03-0761061060360329,8742,882.41
1995-03-0661461460861341,8242,930.21
1995-03-0360460460460413,9412,887.19
1995-03-0261361360360449,7902,887.19
1995-03-0157858357858318,9202,786.81
1995-02-2857158257158211,9502,782.03
1995-02-2759959956758028,8782,772.47
1995-02-2461361361361374,6852,930.21
1995-02-2359961359960369,7062,882.41
1995-02-2259160359160351,7822,882.41
1995-02-215866025865915,9752,825.05
1995-02-206036036026024,9792,877.63
1995-02-1758560358558543,8152,796.37
1995-02-165915915845843,9832,791.59
1995-02-155775835775836,9712,786.81
1995-02-145845845775821,729,7132,782.03
1995-02-136006005845841,699,8392,791.59
1995-02-105836035826032,395,9072,882.41
1995-02-095835835835831,9922,786.81
1995-02-0859259258258530,8702,796.37
1995-02-075926035925922,9872,829.83
1995-02-066056086056056,9712,891.97
1995-02-036056056056052,409,8482,891.97
1995-02-0260860860560829,8742,906.31
1995-02-0160260660260539,8322,891.97
1995-01-3158758758458413,9412,791.59
1995-01-3058460058458436,8452,791.59
1995-01-275846055845848,9622,791.59
1995-01-266046055845897,9662,815.49
1995-01-2560760860360535,8492,891.97
1995-01-24567608567608156,3412,906.31
1995-01-2359359458558844,8112,810.71
1995-01-2059459559459531,8662,844.17
1995-01-195985985945947,9662,839.39
1995-01-1861861861861818,9202,954.11
1995-01-1761361860461844,8112,954.11
1995-01-1360361459361330,8702,930.21
1995-01-1260860859859815,9332,858.51
1995-01-116226225985982,203,7172,858.51
1995-01-106236236146222,283,3812,973.23
1995-01-0961361861361880,6602,954.11
1995-01-0660761360361334,8532,930.21
1995-01-0561361359859829,8742,858.51
1995-01-045925925925925,9752,829.83

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