8344 (株)山形銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 510 | 520 | 498 | 498 | 60,000 | 2,490 |
| 1997-12-29 | 525 | 525 | 510 | 510 | 37,000 | 2,550 |
| 1997-12-26 | 510 | 521 | 505 | 509 | 149,000 | 2,545 |
| 1997-12-25 | 503 | 520 | 501 | 510 | 506,000 | 2,550 |
| 1997-12-24 | 535 | 535 | 500 | 510 | 90,000 | 2,550 |
| 1997-12-22 | 546 | 550 | 530 | 530 | 264,000 | 2,650 |
| 1997-12-19 | 560 | 560 | 520 | 536 | 97,000 | 2,680 |
| 1997-12-18 | 540 | 550 | 540 | 550 | 34,000 | 2,750 |
| 1997-12-17 | 516 | 535 | 510 | 535 | 36,000 | 2,675 |
| 1997-12-16 | 504 | 515 | 502 | 515 | 81,000 | 2,575 |
| 1997-12-15 | 516 | 518 | 496 | 514 | 41,000 | 2,570 |
| 1997-12-12 | 526 | 532 | 510 | 519 | 198,000 | 2,595 |
| 1997-12-11 | 550 | 550 | 540 | 546 | 25,000 | 2,730 |
| 1997-12-10 | 550 | 551 | 550 | 550 | 28,000 | 2,750 |
| 1997-12-09 | 555 | 566 | 555 | 556 | 25,000 | 2,780 |
| 1997-12-08 | 575 | 575 | 555 | 555 | 10,000 | 2,775 |
| 1997-12-05 | 555 | 570 | 555 | 568 | 8,000 | 2,840 |
| 1997-12-04 | 560 | 560 | 555 | 555 | 7,000 | 2,775 |
| 1997-12-03 | 560 | 570 | 560 | 560 | 15,000 | 2,800 |
| 1997-12-02 | 570 | 577 | 567 | 570 | 18,000 | 2,850 |
| 1997-12-01 | 570 | 570 | 560 | 560 | 37,000 | 2,800 |
| 1997-11-28 | 580 | 580 | 567 | 570 | 25,000 | 2,850 |
| 1997-11-27 | 550 | 575 | 550 | 575 | 14,000 | 2,875 |
| 1997-11-26 | 532 | 570 | 532 | 550 | 18,000 | 2,750 |
| 1997-11-25 | 545 | 545 | 540 | 541 | 37,000 | 2,705 |
| 1997-11-21 | 568 | 568 | 560 | 565 | 30,000 | 2,825 |
| 1997-11-20 | 575 | 578 | 567 | 567 | 22,000 | 2,835 |
| 1997-11-19 | 555 | 570 | 555 | 555 | 14,000 | 2,775 |
| 1997-11-18 | 580 | 580 | 567 | 567 | 28,000 | 2,835 |
| 1997-11-17 | 577 | 580 | 567 | 580 | 48,000 | 2,900 |
| 1997-11-14 | 574 | 574 | 537 | 537 | 51,000 | 2,685 |
| 1997-11-13 | 584 | 584 | 574 | 574 | 21,000 | 2,870 |
| 1997-11-12 | 583 | 589 | 573 | 574 | 86,000 | 2,870 |
| 1997-11-11 | 561 | 580 | 561 | 563 | 21,000 | 2,815 |
| 1997-11-10 | 561 | 562 | 561 | 562 | 10,000 | 2,810 |
| 1997-11-07 | 561 | 562 | 560 | 561 | 31,000 | 2,805 |
| 1997-11-06 | 575 | 575 | 575 | 575 | 5,000 | 2,875 |
| 1997-11-05 | 585 | 585 | 585 | 585 | 10,000 | 2,925 |
| 1997-11-04 | 577 | 585 | 577 | 585 | 6,000 | 2,925 |
| 1997-10-31 | 570 | 585 | 570 | 577 | 19,000 | 2,885 |
| 1997-10-30 | 575 | 575 | 570 | 570 | 3,000 | 2,850 |
| 1997-10-29 | 585 | 585 | 568 | 575 | 19,000 | 2,875 |
| 1997-10-28 | 561 | 561 | 556 | 556 | 9,000 | 2,780 |
| 1997-10-27 | 566 | 566 | 566 | 566 | 11,000 | 2,830 |
| 1997-10-24 | 589 | 589 | 573 | 573 | 42,000 | 2,865 |
| 1997-10-23 | 581 | 583 | 581 | 583 | 12,000 | 2,915 |
| 1997-10-22 | 589 | 589 | 583 | 583 | 16,000 | 2,915 |
| 1997-10-21 | 586 | 586 | 586 | 586 | 16,000 | 2,930 |
| 1997-10-20 | 594 | 594 | 586 | 586 | 30,000 | 2,930 |
| 1997-10-17 | 580 | 580 | 575 | 575 | 45,000 | 2,875 |
| 1997-10-16 | 571 | 575 | 571 | 575 | 10,000 | 2,875 |
| 1997-10-15 | 595 | 598 | 588 | 591 | 25,000 | 2,955 |
| 1997-10-14 | 598 | 598 | 591 | 595 | 5,000 | 2,975 |
| 1997-10-13 | 597 | 598 | 588 | 588 | 19,000 | 2,940 |
| 1997-10-09 | 565 | 580 | 565 | 578 | 22,000 | 2,890 |
| 1997-10-08 | 580 | 580 | 578 | 578 | 10,000 | 2,890 |
| 1997-10-07 | 581 | 581 | 570 | 570 | 10,000 | 2,850 |
| 1997-10-06 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 1997-10-03 | 570 | 580 | 570 | 579 | 22,000 | 2,895 |
| 1997-10-02 | 590 | 590 | 580 | 580 | 12,000 | 2,900 |
| 1997-10-01 | 590 | 590 | 581 | 586 | 16,000 | 2,930 |
| 1997-09-30 | 582 | 591 | 582 | 591 | 15,000 | 2,955 |
| 1997-09-29 | 593 | 603 | 591 | 592 | 56,000 | 2,960 |
| 1997-09-26 | 590 | 593 | 590 | 590 | 37,000 | 2,950 |
| 1997-09-25 | 605 | 605 | 590 | 590 | 40,000 | 2,950 |
| 1997-09-24 | 605 | 605 | 600 | 601 | 17,000 | 3,005 |
| 1997-09-22 | 599 | 605 | 599 | 605 | 33,000 | 3,025 |
| 1997-09-19 | 589 | 604 | 589 | 599 | 17,000 | 2,995 |
| 1997-09-18 | 600 | 600 | 587 | 590 | 73,000 | 2,950 |
| 1997-09-17 | 600 | 600 | 588 | 588 | 21,000 | 2,940 |
| 1997-09-16 | 581 | 595 | 581 | 588 | 32,000 | 2,940 |
| 1997-09-12 | 600 | 600 | 580 | 581 | 103,000 | 2,905 |
| 1997-09-11 | 604 | 611 | 600 | 600 | 44,000 | 3,000 |
| 1997-09-10 | 605 | 610 | 605 | 610 | 8,000 | 3,050 |
| 1997-09-09 | 605 | 605 | 605 | 605 | 20,000 | 3,025 |
| 1997-09-08 | 608 | 608 | 605 | 605 | 6,000 | 3,025 |
| 1997-09-05 | 605 | 608 | 605 | 608 | 11,000 | 3,040 |
| 1997-09-04 | 610 | 610 | 607 | 609 | 53,000 | 3,045 |
| 1997-09-03 | 610 | 610 | 608 | 610 | 41,000 | 3,050 |
| 1997-09-02 | 610 | 610 | 602 | 610 | 14,000 | 3,050 |
| 1997-09-01 | 610 | 610 | 601 | 601 | 12,000 | 3,005 |
| 1997-08-29 | 601 | 605 | 601 | 605 | 16,000 | 3,025 |
| 1997-08-28 | 609 | 609 | 605 | 605 | 10,000 | 3,025 |
| 1997-08-27 | 608 | 610 | 603 | 610 | 40,000 | 3,050 |
| 1997-08-26 | 603 | 608 | 603 | 608 | 16,000 | 3,040 |
| 1997-08-25 | 604 | 609 | 600 | 600 | 44,000 | 3,000 |
| 1997-08-22 | 611 | 612 | 609 | 609 | 79,000 | 3,045 |
| 1997-08-21 | 612 | 612 | 609 | 610 | 57,000 | 3,050 |
| 1997-08-20 | 608 | 612 | 608 | 612 | 14,000 | 3,060 |
| 1997-08-19 | 612 | 612 | 609 | 609 | 25,000 | 3,045 |
| 1997-08-18 | 590 | 608 | 590 | 607 | 144,000 | 3,035 |
| 1997-08-15 | 594 | 595 | 586 | 586 | 146,000 | 2,930 |
| 1997-08-14 | 585 | 596 | 585 | 595 | 7,000 | 2,975 |
| 1997-08-13 | 585 | 588 | 585 | 585 | 45,000 | 2,925 |
| 1997-08-12 | 585 | 585 | 585 | 585 | 37,000 | 2,925 |
| 1997-08-11 | 588 | 590 | 584 | 584 | 54,000 | 2,920 |
| 1997-08-08 | 601 | 601 | 587 | 587 | 13,000 | 2,935 |
| 1997-08-07 | 610 | 610 | 602 | 602 | 16,000 | 3,010 |
| 1997-08-06 | 600 | 607 | 591 | 607 | 58,000 | 3,035 |
| 1997-08-05 | 589 | 600 | 589 | 591 | 22,000 | 2,955 |
| 1997-08-04 | 592 | 592 | 589 | 589 | 30,000 | 2,945 |
| 1997-08-01 | 595 | 595 | 590 | 590 | 25,000 | 2,950 |
| 1997-07-31 | 595 | 595 | 595 | 595 | 5,000 | 2,975 |
| 1997-07-30 | 594 | 595 | 594 | 595 | 12,000 | 2,975 |
| 1997-07-29 | 595 | 595 | 594 | 594 | 24,000 | 2,970 |
| 1997-07-28 | 605 | 607 | 595 | 595 | 14,000 | 2,975 |
| 1997-07-25 | 605 | 607 | 595 | 595 | 13,000 | 2,975 |
| 1997-07-24 | 601 | 607 | 595 | 595 | 31,000 | 2,975 |
| 1997-07-23 | 608 | 608 | 598 | 600 | 7,000 | 3,000 |
| 1997-07-22 | 603 | 603 | 597 | 598 | 37,000 | 2,990 |
| 1997-07-18 | 600 | 607 | 599 | 602 | 64,000 | 3,010 |
| 1997-07-17 | 600 | 600 | 588 | 588 | 17,000 | 2,940 |
| 1997-07-16 | 590 | 590 | 588 | 590 | 7,000 | 2,950 |
| 1997-07-15 | 589 | 589 | 587 | 587 | 8,000 | 2,935 |
| 1997-07-14 | 619 | 619 | 585 | 587 | 102,000 | 2,935 |
| 1997-07-11 | 613 | 620 | 594 | 620 | 117,000 | 3,100 |
| 1997-07-10 | 590 | 593 | 590 | 593 | 28,000 | 2,965 |
| 1997-07-09 | 593 | 593 | 591 | 591 | 31,000 | 2,955 |
| 1997-07-08 | 593 | 593 | 593 | 593 | 6,000 | 2,965 |
| 1997-07-07 | 583 | 583 | 582 | 583 | 54,000 | 2,915 |
| 1997-07-04 | 591 | 591 | 583 | 583 | 76,000 | 2,915 |
| 1997-07-03 | 591 | 591 | 591 | 591 | 18,000 | 2,955 |
| 1997-07-02 | 609 | 609 | 596 | 597 | 16,000 | 2,985 |
| 1997-07-01 | 591 | 592 | 590 | 590 | 54,000 | 2,950 |
| 1997-06-30 | 595 | 595 | 591 | 591 | 92,000 | 2,955 |
| 1997-06-27 | 611 | 611 | 595 | 595 | 71,000 | 2,975 |
| 1997-06-26 | 611 | 620 | 605 | 609 | 38,000 | 3,045 |
| 1997-06-25 | 604 | 620 | 604 | 605 | 21,000 | 3,025 |
| 1997-06-24 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1997-06-23 | 598 | 598 | 598 | 598 | 3,000 | 2,990 |
| 1997-06-20 | 601 | 601 | 596 | 596 | 99,000 | 2,980 |
| 1997-06-19 | 598 | 608 | 598 | 600 | 13,000 | 3,000 |
| 1997-06-18 | 600 | 605 | 600 | 600 | 72,000 | 3,000 |
| 1997-06-17 | 598 | 600 | 597 | 600 | 13,000 | 3,000 |
| 1997-06-16 | 610 | 610 | 598 | 598 | 5,000 | 2,990 |
| 1997-06-13 | 591 | 600 | 591 | 600 | 54,000 | 3,000 |
| 1997-06-12 | 605 | 613 | 599 | 600 | 39,000 | 3,000 |
| 1997-06-11 | 596 | 605 | 596 | 599 | 10,000 | 2,995 |
| 1997-06-10 | 596 | 601 | 595 | 595 | 58,000 | 2,975 |
| 1997-06-09 | 593 | 600 | 593 | 600 | 35,000 | 3,000 |
| 1997-06-06 | 600 | 600 | 597 | 597 | 11,000 | 2,985 |
| 1997-06-05 | 600 | 600 | 600 | 600 | 36,000 | 3,000 |
| 1997-06-04 | 600 | 600 | 598 | 600 | 60,000 | 3,000 |
| 1997-06-03 | 603 | 606 | 603 | 605 | 38,000 | 3,025 |
| 1997-06-02 | 600 | 600 | 600 | 600 | 9,000 | 3,000 |
| 1997-05-30 | 597 | 600 | 597 | 600 | 71,000 | 3,000 |
| 1997-05-29 | 603 | 603 | 597 | 597 | 79,000 | 2,985 |
| 1997-05-28 | 604 | 604 | 602 | 602 | 58,000 | 3,010 |
| 1997-05-27 | 610 | 610 | 602 | 602 | 14,000 | 3,010 |
| 1997-05-26 | 615 | 615 | 615 | 615 | 7,000 | 3,075 |
| 1997-05-23 | 616 | 617 | 615 | 615 | 15,000 | 3,075 |
| 1997-05-22 | 623 | 623 | 605 | 605 | 13,000 | 3,025 |
| 1997-05-21 | 635 | 638 | 628 | 628 | 45,000 | 3,140 |
| 1997-05-20 | 647 | 647 | 633 | 633 | 41,000 | 3,165 |
| 1997-05-19 | 646 | 646 | 637 | 637 | 46,000 | 3,185 |
| 1997-05-16 | 638 | 643 | 638 | 642 | 45,000 | 3,210 |
| 1997-05-15 | 638 | 646 | 638 | 638 | 24,000 | 3,190 |
| 1997-05-14 | 638 | 638 | 638 | 638 | 11,000 | 3,190 |
| 1997-05-13 | 638 | 645 | 638 | 638 | 47,000 | 3,190 |
| 1997-05-12 | 638 | 644 | 638 | 638 | 54,000 | 3,190 |
| 1997-05-09 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1997-05-08 | 646 | 646 | 630 | 630 | 68,000 | 3,150 |
| 1997-05-07 | 648 | 648 | 646 | 646 | 10,000 | 3,230 |
| 1997-05-06 | 643 | 648 | 643 | 646 | 46,000 | 3,230 |
| 1997-05-02 | 645 | 645 | 640 | 643 | 55,000 | 3,215 |
| 1997-05-01 | 643 | 645 | 641 | 645 | 22,000 | 3,225 |
| 1997-04-30 | 648 | 648 | 633 | 633 | 26,000 | 3,165 |
| 1997-04-28 | 637 | 637 | 632 | 632 | 7,000 | 3,160 |
| 1997-04-25 | 641 | 642 | 636 | 637 | 74,000 | 3,185 |
| 1997-04-24 | 642 | 642 | 639 | 641 | 109,000 | 3,205 |
| 1997-04-23 | 641 | 641 | 636 | 640 | 108,000 | 3,200 |
| 1997-04-22 | 641 | 645 | 641 | 641 | 194,000 | 3,205 |
| 1997-04-21 | 640 | 649 | 630 | 641 | 148,000 | 3,205 |
| 1997-04-18 | 636 | 637 | 630 | 630 | 214,000 | 3,150 |
| 1997-04-17 | 649 | 653 | 635 | 635 | 63,000 | 3,175 |
| 1997-04-16 | 651 | 660 | 640 | 640 | 159,000 | 3,200 |
| 1997-04-15 | 636 | 662 | 636 | 650 | 77,000 | 3,250 |
| 1997-04-14 | 620 | 635 | 619 | 635 | 64,000 | 3,175 |
| 1997-04-11 | 613 | 635 | 613 | 619 | 63,000 | 3,095 |
| 1997-04-10 | 630 | 632 | 613 | 613 | 25,000 | 3,065 |
| 1997-04-09 | 639 | 639 | 623 | 623 | 34,000 | 3,115 |
| 1997-04-08 | 635 | 640 | 632 | 637 | 41,000 | 3,185 |
| 1997-04-07 | 639 | 640 | 635 | 635 | 50,000 | 3,175 |
| 1997-04-04 | 650 | 650 | 637 | 637 | 33,000 | 3,185 |
| 1997-04-03 | 640 | 645 | 636 | 640 | 32,000 | 3,200 |
| 1997-04-02 | 639 | 640 | 631 | 640 | 18,000 | 3,200 |
| 1997-04-01 | 630 | 639 | 630 | 639 | 32,000 | 3,195 |
| 1997-03-31 | 630 | 638 | 630 | 630 | 8,000 | 3,150 |
| 1997-03-28 | 620 | 635 | 620 | 630 | 10,000 | 3,150 |
| 1997-03-27 | 640 | 640 | 591 | 630 | 86,000 | 3,150 |
| 1997-03-26 | 632 | 641 | 630 | 630 | 9,000 | 3,150 |
| 1997-03-25 | 648 | 653 | 630 | 630 | 55,000 | 3,150 |
| 1997-03-24 | 665 | 665 | 636 | 636 | 44,000 | 3,180 |
| 1997-03-21 | 647 | 661 | 647 | 655 | 23,000 | 3,275 |
| 1997-03-19 | 659 | 670 | 652 | 652 | 3,423,000 | 3,260 |
| 1997-03-18 | 650 | 660 | 649 | 659 | 3,453,000 | 3,295 |
| 1997-03-17 | 650 | 660 | 650 | 652 | 32,000 | 3,260 |
| 1997-03-14 | 650 | 650 | 640 | 642 | 80,000 | 3,210 |
| 1997-03-13 | 638 | 640 | 638 | 640 | 11,000 | 3,200 |
| 1997-03-12 | 640 | 645 | 637 | 637 | 63,000 | 3,185 |
| 1997-03-11 | 641 | 650 | 640 | 642 | 85,000 | 3,210 |
| 1997-03-10 | 630 | 641 | 630 | 641 | 58,000 | 3,205 |
| 1997-03-07 | 628 | 636 | 628 | 630 | 60,000 | 3,150 |
| 1997-03-06 | 630 | 630 | 629 | 629 | 15,000 | 3,145 |
| 1997-03-05 | 630 | 633 | 628 | 628 | 65,000 | 3,140 |
| 1997-03-04 | 633 | 633 | 620 | 630 | 63,000 | 3,150 |
| 1997-03-03 | 628 | 628 | 623 | 623 | 23,000 | 3,115 |
| 1997-02-28 | 630 | 635 | 630 | 630 | 6,000 | 3,150 |
| 1997-02-27 | 633 | 635 | 630 | 630 | 15,000 | 3,150 |
| 1997-02-26 | 635 | 635 | 630 | 633 | 11,000 | 3,165 |
| 1997-02-25 | 633 | 635 | 630 | 635 | 12,000 | 3,175 |
| 1997-02-24 | 630 | 635 | 630 | 635 | 33,000 | 3,175 |
| 1997-02-21 | 620 | 630 | 615 | 625 | 35,000 | 3,125 |
| 1997-02-20 | 630 | 630 | 605 | 608 | 41,000 | 3,040 |
| 1997-02-19 | 625 | 625 | 615 | 625 | 71,000 | 3,125 |
| 1997-02-18 | 619 | 625 | 615 | 625 | 73,000 | 3,125 |
| 1997-02-17 | 620 | 620 | 614 | 614 | 56,000 | 3,070 |
| 1997-02-14 | 619 | 619 | 613 | 616 | 5,000 | 3,080 |
| 1997-02-13 | 626 | 626 | 620 | 620 | 17,000 | 3,100 |
| 1997-02-12 | 625 | 626 | 615 | 616 | 12,000 | 3,080 |
| 1997-02-10 | 606 | 630 | 606 | 615 | 73,000 | 3,075 |
| 1997-02-07 | 610 | 610 | 603 | 603 | 24,000 | 3,015 |
| 1997-02-06 | 610 | 621 | 600 | 600 | 39,000 | 3,000 |
| 1997-02-05 | 610 | 610 | 600 | 600 | 26,000 | 3,000 |
| 1997-02-04 | 620 | 625 | 620 | 620 | 18,000 | 3,100 |
| 1997-02-03 | 611 | 617 | 600 | 610 | 21,000 | 3,050 |
| 1997-01-31 | 600 | 610 | 600 | 601 | 18,000 | 3,005 |
| 1997-01-30 | 600 | 600 | 598 | 598 | 367,000 | 2,990 |
| 1997-01-29 | 588 | 600 | 588 | 595 | 22,000 | 2,975 |
| 1997-01-28 | 598 | 598 | 578 | 588 | 36,000 | 2,940 |
| 1997-01-27 | 630 | 630 | 610 | 618 | 43,815 | 2,954.11 |
| 1997-01-24 | 633 | 633 | 624 | 628 | 45,807 | 3,001.91 |
| 1997-01-23 | 630 | 638 | 623 | 633 | 41,824 | 3,025.81 |
| 1997-01-22 | 630 | 638 | 630 | 630 | 34,853 | 3,011.47 |
| 1997-01-21 | 636 | 638 | 633 | 633 | 20,912 | 3,025.81 |
| 1997-01-20 | 648 | 653 | 634 | 646 | 40,828 | 3,087.95 |
| 1997-01-17 | 626 | 634 | 626 | 634 | 97,589 | 3,030.59 |
| 1997-01-16 | 621 | 638 | 621 | 625 | 21,908 | 2,987.57 |
| 1997-01-14 | 630 | 630 | 610 | 615 | 63,732 | 2,939.77 |
| 1997-01-13 | 606 | 609 | 605 | 608 | 21,908 | 2,906.31 |
| 1997-01-10 | 654 | 654 | 605 | 605 | 65,723 | 2,891.97 |
| 1997-01-09 | 663 | 663 | 654 | 654 | 14,937 | 3,126.20 |
| 1997-01-08 | 664 | 673 | 658 | 664 | 25,891 | 3,174 |
| 1997-01-07 | 673 | 673 | 668 | 671 | 62,736 | 3,207.46 |
| 1997-01-06 | 664 | 673 | 664 | 668 | 27,883 | 3,193.12 |
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
