8344 (株)山形銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 523 | 523 | 523 | 523 | 12,000 | 2,615 |
| 1999-12-29 | 523 | 524 | 523 | 523 | 32,000 | 2,615 |
| 1999-12-28 | 532 | 533 | 523 | 523 | 8,000 | 2,615 |
| 1999-12-27 | 529 | 540 | 529 | 532 | 11,000 | 2,660 |
| 1999-12-24 | 535 | 544 | 535 | 539 | 8,000 | 2,695 |
| 1999-12-22 | 546 | 547 | 535 | 535 | 29,000 | 2,675 |
| 1999-12-21 | 539 | 547 | 521 | 547 | 37,000 | 2,735 |
| 1999-12-20 | 540 | 540 | 516 | 522 | 46,000 | 2,610 |
| 1999-12-17 | 520 | 520 | 520 | 520 | 19,000 | 2,600 |
| 1999-12-16 | 517 | 526 | 512 | 516 | 47,000 | 2,580 |
| 1999-12-15 | 514 | 521 | 514 | 520 | 16,000 | 2,600 |
| 1999-12-14 | 536 | 537 | 534 | 534 | 18,000 | 2,670 |
| 1999-12-13 | 540 | 540 | 536 | 536 | 16,000 | 2,680 |
| 1999-12-10 | 516 | 547 | 516 | 547 | 160,000 | 2,735 |
| 1999-12-09 | 515 | 516 | 515 | 516 | 24,000 | 2,580 |
| 1999-12-08 | 515 | 525 | 515 | 515 | 17,000 | 2,575 |
| 1999-12-07 | 515 | 519 | 515 | 515 | 50,000 | 2,575 |
| 1999-12-06 | 515 | 520 | 515 | 515 | 36,000 | 2,575 |
| 1999-12-03 | 520 | 521 | 515 | 515 | 40,000 | 2,575 |
| 1999-12-02 | 546 | 546 | 521 | 521 | 62,000 | 2,605 |
| 1999-12-01 | 530 | 530 | 515 | 515 | 38,000 | 2,575 |
| 1999-11-30 | 520 | 530 | 520 | 520 | 16,000 | 2,600 |
| 1999-11-29 | 514 | 526 | 514 | 520 | 11,000 | 2,600 |
| 1999-11-26 | 545 | 545 | 522 | 539 | 11,000 | 2,695 |
| 1999-11-25 | 520 | 521 | 520 | 521 | 9,000 | 2,605 |
| 1999-11-24 | 549 | 550 | 531 | 540 | 25,000 | 2,700 |
| 1999-11-22 | 549 | 549 | 531 | 541 | 8,000 | 2,705 |
| 1999-11-19 | 550 | 550 | 549 | 550 | 24,000 | 2,750 |
| 1999-11-18 | 548 | 550 | 540 | 550 | 40,000 | 2,750 |
| 1999-11-17 | 525 | 550 | 525 | 548 | 35,000 | 2,740 |
| 1999-11-16 | 520 | 527 | 511 | 527 | 66,000 | 2,635 |
| 1999-11-15 | 521 | 530 | 520 | 526 | 16,000 | 2,630 |
| 1999-11-12 | 520 | 521 | 520 | 520 | 36,000 | 2,600 |
| 1999-11-11 | 543 | 543 | 510 | 520 | 55,000 | 2,600 |
| 1999-11-10 | 549 | 550 | 541 | 543 | 10,000 | 2,715 |
| 1999-11-09 | 540 | 550 | 540 | 550 | 23,000 | 2,750 |
| 1999-11-08 | 558 | 559 | 550 | 550 | 21,000 | 2,750 |
| 1999-11-05 | 559 | 559 | 541 | 559 | 18,000 | 2,795 |
| 1999-11-04 | 560 | 560 | 540 | 560 | 30,000 | 2,800 |
| 1999-11-02 | 550 | 560 | 546 | 560 | 57,000 | 2,800 |
| 1999-11-01 | 540 | 550 | 540 | 550 | 29,000 | 2,750 |
| 1999-10-29 | 537 | 539 | 534 | 538 | 67,000 | 2,690 |
| 1999-10-28 | 528 | 528 | 526 | 527 | 12,000 | 2,635 |
| 1999-10-27 | 526 | 529 | 526 | 528 | 16,000 | 2,640 |
| 1999-10-26 | 555 | 555 | 530 | 539 | 16,000 | 2,695 |
| 1999-10-25 | 537 | 565 | 537 | 565 | 45,000 | 2,825 |
| 1999-10-22 | 540 | 540 | 534 | 536 | 26,000 | 2,680 |
| 1999-10-21 | 530 | 535 | 530 | 535 | 25,000 | 2,675 |
| 1999-10-20 | 539 | 550 | 539 | 550 | 11,000 | 2,750 |
| 1999-10-19 | 545 | 545 | 530 | 540 | 21,000 | 2,700 |
| 1999-10-18 | 540 | 540 | 526 | 526 | 53,000 | 2,630 |
| 1999-10-15 | 531 | 541 | 531 | 540 | 11,000 | 2,700 |
| 1999-10-14 | 550 | 550 | 540 | 540 | 19,000 | 2,700 |
| 1999-10-13 | 550 | 550 | 539 | 540 | 22,000 | 2,700 |
| 1999-10-12 | 550 | 551 | 549 | 550 | 21,000 | 2,750 |
| 1999-10-08 | 527 | 540 | 527 | 540 | 15,000 | 2,700 |
| 1999-10-07 | 526 | 527 | 526 | 526 | 17,000 | 2,630 |
| 1999-10-06 | 525 | 527 | 525 | 525 | 11,000 | 2,625 |
| 1999-10-05 | 529 | 532 | 527 | 527 | 5,000 | 2,635 |
| 1999-10-04 | 565 | 565 | 530 | 536 | 66,000 | 2,680 |
| 1999-10-01 | 558 | 560 | 546 | 560 | 58,000 | 2,800 |
| 1999-09-30 | 535 | 560 | 535 | 560 | 50,000 | 2,800 |
| 1999-09-29 | 527 | 537 | 515 | 525 | 53,000 | 2,625 |
| 1999-09-28 | 529 | 539 | 526 | 537 | 22,000 | 2,685 |
| 1999-09-27 | 529 | 530 | 529 | 529 | 8,000 | 2,645 |
| 1999-09-24 | 528 | 540 | 528 | 540 | 21,000 | 2,700 |
| 1999-09-22 | 546 | 546 | 530 | 540 | 34,000 | 2,700 |
| 1999-09-21 | 538 | 545 | 529 | 545 | 22,000 | 2,725 |
| 1999-09-20 | 546 | 546 | 530 | 539 | 54,000 | 2,695 |
| 1999-09-17 | 536 | 545 | 528 | 544 | 48,000 | 2,720 |
| 1999-09-16 | 520 | 545 | 520 | 545 | 31,000 | 2,725 |
| 1999-09-14 | 542 | 542 | 525 | 540 | 36,000 | 2,700 |
| 1999-09-13 | 523 | 545 | 521 | 545 | 30,000 | 2,725 |
| 1999-09-10 | 531 | 539 | 513 | 522 | 103,000 | 2,610 |
| 1999-09-09 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 1999-09-08 | 513 | 540 | 513 | 523 | 24,000 | 2,615 |
| 1999-09-07 | 523 | 525 | 511 | 523 | 43,000 | 2,615 |
| 1999-09-06 | 522 | 523 | 522 | 523 | 5,000 | 2,615 |
| 1999-09-03 | 513 | 523 | 513 | 523 | 8,000 | 2,615 |
| 1999-09-02 | 546 | 546 | 523 | 523 | 52,000 | 2,615 |
| 1999-09-01 | 537 | 537 | 522 | 535 | 16,000 | 2,675 |
| 1999-08-31 | 516 | 536 | 516 | 517 | 22,000 | 2,585 |
| 1999-08-30 | 532 | 532 | 526 | 526 | 11,000 | 2,630 |
| 1999-08-27 | 520 | 540 | 520 | 530 | 16,000 | 2,650 |
| 1999-08-26 | 540 | 540 | 530 | 530 | 3,000 | 2,650 |
| 1999-08-25 | 536 | 546 | 536 | 540 | 9,000 | 2,700 |
| 1999-08-24 | 549 | 549 | 525 | 536 | 23,000 | 2,680 |
| 1999-08-23 | 545 | 545 | 545 | 545 | 15,000 | 2,725 |
| 1999-08-20 | 545 | 547 | 545 | 545 | 9,000 | 2,725 |
| 1999-08-19 | 545 | 547 | 545 | 545 | 15,000 | 2,725 |
| 1999-08-18 | 549 | 549 | 544 | 545 | 25,000 | 2,725 |
| 1999-08-17 | 544 | 544 | 544 | 544 | 3,000 | 2,720 |
| 1999-08-16 | 514 | 544 | 514 | 544 | 8,000 | 2,720 |
| 1999-08-13 | 508 | 523 | 508 | 516 | 28,000 | 2,580 |
| 1999-08-12 | 512 | 514 | 512 | 513 | 21,000 | 2,565 |
| 1999-08-11 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 1999-08-10 | 522 | 522 | 512 | 512 | 7,000 | 2,560 |
| 1999-08-09 | 523 | 524 | 521 | 522 | 43,000 | 2,610 |
| 1999-08-06 | 519 | 525 | 519 | 523 | 6,000 | 2,615 |
| 1999-08-05 | 539 | 546 | 529 | 529 | 13,000 | 2,645 |
| 1999-08-04 | 540 | 550 | 529 | 549 | 15,000 | 2,745 |
| 1999-08-03 | 546 | 550 | 546 | 550 | 50,000 | 2,750 |
| 1999-08-02 | 511 | 526 | 511 | 526 | 7,000 | 2,630 |
| 1999-07-30 | 530 | 530 | 521 | 521 | 24,000 | 2,605 |
| 1999-07-29 | 523 | 523 | 515 | 515 | 7,000 | 2,575 |
| 1999-07-28 | 526 | 529 | 516 | 527 | 9,000 | 2,635 |
| 1999-07-27 | 535 | 535 | 512 | 532 | 14,000 | 2,660 |
| 1999-07-26 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 1999-07-23 | 510 | 513 | 509 | 511 | 46,000 | 2,555 |
| 1999-07-22 | 539 | 539 | 515 | 515 | 47,000 | 2,575 |
| 1999-07-21 | 513 | 519 | 509 | 519 | 89,000 | 2,595 |
| 1999-07-19 | 512 | 515 | 511 | 513 | 59,000 | 2,565 |
| 1999-07-16 | 516 | 517 | 511 | 515 | 125,000 | 2,575 |
| 1999-07-15 | 520 | 521 | 516 | 516 | 22,000 | 2,580 |
| 1999-07-14 | 516 | 520 | 516 | 516 | 26,000 | 2,580 |
| 1999-07-13 | 515 | 520 | 515 | 516 | 32,000 | 2,580 |
| 1999-07-12 | 519 | 519 | 515 | 515 | 18,000 | 2,575 |
| 1999-07-09 | 511 | 524 | 511 | 519 | 43,000 | 2,595 |
| 1999-07-08 | 520 | 520 | 515 | 515 | 8,000 | 2,575 |
| 1999-07-07 | 525 | 530 | 521 | 521 | 9,000 | 2,605 |
| 1999-07-06 | 514 | 530 | 514 | 523 | 27,000 | 2,615 |
| 1999-07-05 | 530 | 530 | 511 | 511 | 12,000 | 2,555 |
| 1999-07-02 | 543 | 543 | 530 | 530 | 56,000 | 2,650 |
| 1999-07-01 | 537 | 537 | 530 | 533 | 36,000 | 2,665 |
| 1999-06-30 | 559 | 559 | 535 | 535 | 23,000 | 2,675 |
| 1999-06-29 | 550 | 551 | 549 | 550 | 37,000 | 2,750 |
| 1999-06-28 | 550 | 550 | 550 | 550 | 20,000 | 2,750 |
| 1999-06-25 | 550 | 551 | 550 | 550 | 20,000 | 2,750 |
| 1999-06-24 | 543 | 560 | 543 | 550 | 51,000 | 2,750 |
| 1999-06-23 | 543 | 551 | 543 | 550 | 17,000 | 2,750 |
| 1999-06-22 | 569 | 569 | 551 | 560 | 24,000 | 2,800 |
| 1999-06-21 | 552 | 552 | 551 | 551 | 10,000 | 2,755 |
| 1999-06-18 | 551 | 551 | 551 | 551 | 109,000 | 2,755 |
| 1999-06-17 | 554 | 554 | 551 | 551 | 34,000 | 2,755 |
| 1999-06-16 | 560 | 560 | 554 | 554 | 2,000 | 2,770 |
| 1999-06-15 | 560 | 560 | 555 | 555 | 34,000 | 2,775 |
| 1999-06-14 | 564 | 574 | 564 | 572 | 10,000 | 2,860 |
| 1999-06-11 | 556 | 585 | 556 | 584 | 164,000 | 2,920 |
| 1999-06-10 | 580 | 595 | 580 | 594 | 50,000 | 2,970 |
| 1999-06-09 | 560 | 582 | 560 | 580 | 34,000 | 2,900 |
| 1999-06-08 | 584 | 584 | 580 | 580 | 24,000 | 2,900 |
| 1999-06-07 | 554 | 586 | 554 | 584 | 22,000 | 2,920 |
| 1999-06-04 | 551 | 551 | 551 | 551 | 5,000 | 2,755 |
| 1999-06-03 | 579 | 585 | 555 | 556 | 7,000 | 2,780 |
| 1999-06-02 | 589 | 589 | 580 | 585 | 47,000 | 2,925 |
| 1999-06-01 | 550 | 569 | 540 | 569 | 34,000 | 2,845 |
| 1999-05-31 | 540 | 540 | 540 | 540 | 20,000 | 2,700 |
| 1999-05-28 | 540 | 541 | 540 | 540 | 14,000 | 2,700 |
| 1999-05-27 | 550 | 560 | 550 | 560 | 17,000 | 2,800 |
| 1999-05-26 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
| 1999-05-25 | 531 | 532 | 531 | 532 | 35,000 | 2,660 |
| 1999-05-24 | 541 | 541 | 530 | 531 | 58,000 | 2,655 |
| 1999-05-21 | 530 | 540 | 530 | 531 | 74,000 | 2,655 |
| 1999-05-20 | 545 | 545 | 540 | 540 | 51,000 | 2,700 |
| 1999-05-19 | 550 | 550 | 531 | 545 | 63,000 | 2,725 |
| 1999-05-18 | 570 | 570 | 540 | 550 | 32,000 | 2,750 |
| 1999-05-17 | 549 | 550 | 530 | 550 | 25,000 | 2,750 |
| 1999-05-14 | 560 | 560 | 550 | 550 | 3,000 | 2,750 |
| 1999-05-13 | 555 | 555 | 545 | 555 | 18,000 | 2,775 |
| 1999-05-12 | 550 | 570 | 550 | 560 | 3,000 | 2,800 |
| 1999-05-11 | 555 | 555 | 550 | 550 | 12,000 | 2,750 |
| 1999-05-10 | 556 | 556 | 555 | 555 | 7,000 | 2,775 |
| 1999-05-07 | 617 | 617 | 550 | 550 | 59,000 | 2,750 |
| 1999-05-06 | 560 | 560 | 557 | 557 | 8,000 | 2,785 |
| 1999-04-30 | 560 | 560 | 550 | 550 | 32,000 | 2,750 |
| 1999-04-28 | 547 | 560 | 547 | 550 | 16,000 | 2,750 |
| 1999-04-27 | 570 | 570 | 550 | 550 | 25,000 | 2,750 |
| 1999-04-26 | 579 | 580 | 579 | 580 | 4,000 | 2,900 |
| 1999-04-23 | 570 | 580 | 570 | 580 | 9,000 | 2,900 |
| 1999-04-22 | 570 | 570 | 569 | 570 | 14,000 | 2,850 |
| 1999-04-21 | 555 | 556 | 555 | 555 | 15,000 | 2,775 |
| 1999-04-20 | 563 | 563 | 555 | 555 | 33,000 | 2,775 |
| 1999-04-19 | 557 | 557 | 553 | 553 | 16,000 | 2,765 |
| 1999-04-16 | 560 | 560 | 552 | 560 | 41,000 | 2,800 |
| 1999-04-15 | 563 | 563 | 560 | 560 | 12,000 | 2,800 |
| 1999-04-14 | 564 | 570 | 564 | 564 | 23,000 | 2,820 |
| 1999-04-13 | 560 | 570 | 560 | 567 | 27,000 | 2,835 |
| 1999-04-12 | 550 | 550 | 550 | 550 | 24,000 | 2,750 |
| 1999-04-09 | 550 | 560 | 550 | 550 | 26,000 | 2,750 |
| 1999-04-08 | 550 | 551 | 550 | 550 | 18,000 | 2,750 |
| 1999-04-07 | 550 | 559 | 550 | 550 | 33,000 | 2,750 |
| 1999-04-06 | 550 | 550 | 550 | 550 | 22,000 | 2,750 |
| 1999-04-05 | 551 | 560 | 550 | 550 | 41,000 | 2,750 |
| 1999-04-02 | 560 | 560 | 550 | 551 | 64,000 | 2,755 |
| 1999-04-01 | 550 | 558 | 545 | 552 | 282,000 | 2,760 |
| 1999-03-31 | 550 | 560 | 550 | 550 | 48,000 | 2,750 |
| 1999-03-30 | 570 | 570 | 550 | 550 | 28,000 | 2,750 |
| 1999-03-29 | 550 | 560 | 550 | 560 | 10,000 | 2,800 |
| 1999-03-26 | 550 | 550 | 550 | 550 | 14,000 | 2,750 |
| 1999-03-25 | 550 | 550 | 550 | 550 | 35,000 | 2,750 |
| 1999-03-24 | 550 | 550 | 530 | 550 | 62,000 | 2,750 |
| 1999-03-23 | 540 | 550 | 540 | 550 | 76,000 | 2,750 |
| 1999-03-19 | 549 | 553 | 549 | 550 | 70,000 | 2,750 |
| 1999-03-18 | 559 | 559 | 535 | 550 | 62,000 | 2,750 |
| 1999-03-17 | 565 | 565 | 546 | 553 | 38,000 | 2,765 |
| 1999-03-16 | 555 | 555 | 553 | 555 | 35,000 | 2,775 |
| 1999-03-15 | 540 | 555 | 540 | 554 | 63,000 | 2,770 |
| 1999-03-12 | 570 | 570 | 544 | 550 | 131,000 | 2,750 |
| 1999-03-11 | 567 | 569 | 547 | 568 | 15,000 | 2,840 |
| 1999-03-10 | 555 | 568 | 555 | 567 | 29,000 | 2,835 |
| 1999-03-09 | 554 | 557 | 554 | 554 | 13,000 | 2,770 |
| 1999-03-08 | 558 | 570 | 554 | 554 | 45,000 | 2,770 |
| 1999-03-05 | 515 | 558 | 515 | 558 | 119,000 | 2,790 |
| 1999-03-04 | 525 | 525 | 523 | 525 | 41,000 | 2,625 |
| 1999-03-03 | 518 | 525 | 518 | 525 | 42,000 | 2,625 |
| 1999-03-02 | 513 | 524 | 508 | 524 | 209,000 | 2,620 |
| 1999-03-01 | 505 | 505 | 485 | 485 | 34,000 | 2,425 |
| 1999-02-26 | 505 | 507 | 500 | 507 | 47,000 | 2,535 |
| 1999-02-25 | 507 | 508 | 507 | 508 | 16,000 | 2,540 |
| 1999-02-24 | 507 | 519 | 507 | 518 | 8,000 | 2,590 |
| 1999-02-23 | 516 | 516 | 506 | 511 | 29,000 | 2,555 |
| 1999-02-22 | 505 | 512 | 505 | 506 | 33,000 | 2,530 |
| 1999-02-19 | 504 | 508 | 503 | 503 | 37,000 | 2,515 |
| 1999-02-18 | 515 | 515 | 505 | 505 | 56,000 | 2,525 |
| 1999-02-17 | 507 | 509 | 507 | 507 | 17,000 | 2,535 |
| 1999-02-16 | 508 | 512 | 507 | 507 | 22,000 | 2,535 |
| 1999-02-15 | 507 | 508 | 507 | 508 | 13,000 | 2,540 |
| 1999-02-12 | 507 | 509 | 504 | 509 | 100,000 | 2,545 |
| 1999-02-10 | 507 | 507 | 505 | 505 | 28,000 | 2,525 |
| 1999-02-09 | 510 | 510 | 507 | 507 | 11,000 | 2,535 |
| 1999-02-08 | 509 | 510 | 507 | 510 | 19,000 | 2,550 |
| 1999-02-05 | 509 | 510 | 500 | 510 | 16,000 | 2,550 |
| 1999-02-04 | 501 | 511 | 501 | 509 | 17,000 | 2,545 |
| 1999-02-03 | 508 | 512 | 508 | 511 | 9,000 | 2,555 |
| 1999-02-02 | 524 | 524 | 518 | 518 | 51,000 | 2,590 |
| 1999-02-01 | 515 | 515 | 515 | 515 | 9,000 | 2,575 |
| 1999-01-29 | 505 | 515 | 505 | 515 | 32,000 | 2,575 |
| 1999-01-28 | 506 | 511 | 500 | 505 | 47,000 | 2,525 |
| 1999-01-27 | 504 | 505 | 499 | 503 | 108,000 | 2,515 |
| 1999-01-26 | 500 | 508 | 497 | 504 | 171,000 | 2,520 |
| 1999-01-25 | 504 | 504 | 500 | 504 | 151,000 | 2,520 |
| 1999-01-22 | 504 | 506 | 503 | 504 | 115,000 | 2,520 |
| 1999-01-21 | 506 | 509 | 501 | 508 | 51,000 | 2,540 |
| 1999-01-20 | 500 | 517 | 500 | 516 | 38,000 | 2,580 |
| 1999-01-19 | 521 | 521 | 518 | 518 | 43,000 | 2,590 |
| 1999-01-18 | 514 | 528 | 514 | 520 | 22,000 | 2,600 |
| 1999-01-14 | 508 | 517 | 502 | 514 | 171,000 | 2,570 |
| 1999-01-13 | 521 | 521 | 508 | 508 | 48,000 | 2,540 |
| 1999-01-12 | 520 | 523 | 513 | 521 | 35,000 | 2,605 |
| 1999-01-11 | 521 | 530 | 521 | 530 | 10,000 | 2,650 |
| 1999-01-08 | 521 | 522 | 521 | 521 | 16,000 | 2,605 |
| 1999-01-07 | 531 | 531 | 521 | 521 | 5,000 | 2,605 |
| 1999-01-06 | 522 | 530 | 522 | 530 | 9,000 | 2,650 |
| 1999-01-05 | 547 | 547 | 516 | 521 | 75,000 | 2,605 |
| 1999-01-04 | 546 | 546 | 516 | 530 | 40,000 | 2,650 |
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
