8344 (株)山形銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 524 | 524 | 515 | 524 | 11,000 | 2,620 |
| 2000-12-28 | 523 | 524 | 517 | 524 | 14,000 | 2,620 |
| 2000-12-27 | 517 | 525 | 517 | 524 | 12,000 | 2,620 |
| 2000-12-26 | 525 | 525 | 516 | 517 | 12,000 | 2,585 |
| 2000-12-25 | 517 | 525 | 517 | 525 | 22,000 | 2,625 |
| 2000-12-22 | 520 | 520 | 511 | 516 | 47,000 | 2,580 |
| 2000-12-21 | 523 | 523 | 510 | 511 | 38,000 | 2,555 |
| 2000-12-20 | 521 | 528 | 521 | 524 | 12,000 | 2,620 |
| 2000-12-19 | 550 | 550 | 520 | 521 | 45,000 | 2,605 |
| 2000-12-18 | 537 | 547 | 537 | 547 | 31,000 | 2,735 |
| 2000-12-15 | 536 | 549 | 536 | 537 | 8,000 | 2,685 |
| 2000-12-14 | 542 | 547 | 538 | 538 | 7,000 | 2,690 |
| 2000-12-13 | 548 | 548 | 540 | 542 | 15,000 | 2,710 |
| 2000-12-12 | 547 | 550 | 547 | 548 | 14,000 | 2,740 |
| 2000-12-11 | 534 | 548 | 534 | 548 | 15,000 | 2,740 |
| 2000-12-08 | 516 | 549 | 516 | 540 | 180,000 | 2,700 |
| 2000-12-07 | 521 | 532 | 520 | 526 | 25,000 | 2,630 |
| 2000-12-06 | 521 | 531 | 520 | 520 | 19,000 | 2,600 |
| 2000-12-05 | 530 | 530 | 520 | 520 | 34,000 | 2,600 |
| 2000-12-04 | 537 | 539 | 530 | 530 | 54,000 | 2,650 |
| 2000-12-01 | 539 | 540 | 530 | 530 | 70,000 | 2,650 |
| 2000-11-30 | 526 | 546 | 525 | 532 | 28,000 | 2,660 |
| 2000-11-29 | 548 | 558 | 531 | 531 | 43,000 | 2,655 |
| 2000-11-28 | 548 | 550 | 538 | 538 | 5,000 | 2,690 |
| 2000-11-27 | 551 | 561 | 551 | 553 | 13,000 | 2,765 |
| 2000-11-24 | 569 | 569 | 551 | 561 | 34,000 | 2,805 |
| 2000-11-22 | 560 | 570 | 555 | 570 | 37,000 | 2,850 |
| 2000-11-21 | 554 | 555 | 552 | 555 | 29,000 | 2,775 |
| 2000-11-20 | 580 | 580 | 554 | 562 | 27,000 | 2,810 |
| 2000-11-17 | 530 | 540 | 530 | 540 | 44,000 | 2,700 |
| 2000-11-16 | 527 | 538 | 527 | 530 | 24,000 | 2,650 |
| 2000-11-15 | 539 | 540 | 537 | 537 | 7,000 | 2,685 |
| 2000-11-14 | 546 | 546 | 533 | 539 | 7,000 | 2,695 |
| 2000-11-13 | 532 | 549 | 532 | 546 | 7,000 | 2,730 |
| 2000-11-10 | 551 | 551 | 533 | 533 | 5,000 | 2,665 |
| 2000-11-09 | 536 | 538 | 521 | 521 | 9,000 | 2,605 |
| 2000-11-08 | 518 | 552 | 518 | 533 | 11,000 | 2,665 |
| 2000-11-07 | 542 | 544 | 537 | 537 | 7,000 | 2,685 |
| 2000-11-06 | 539 | 552 | 536 | 552 | 35,000 | 2,760 |
| 2000-11-02 | 540 | 540 | 537 | 539 | 36,000 | 2,695 |
| 2000-11-01 | 532 | 536 | 529 | 536 | 33,000 | 2,680 |
| 2000-10-31 | 517 | 522 | 515 | 522 | 40,000 | 2,610 |
| 2000-10-30 | 517 | 517 | 510 | 517 | 22,000 | 2,585 |
| 2000-10-27 | 525 | 530 | 516 | 516 | 13,000 | 2,580 |
| 2000-10-26 | 515 | 534 | 515 | 534 | 18,000 | 2,670 |
| 2000-10-25 | 523 | 523 | 511 | 515 | 19,000 | 2,575 |
| 2000-10-24 | 539 | 539 | 521 | 523 | 21,000 | 2,615 |
| 2000-10-23 | 514 | 518 | 510 | 510 | 37,000 | 2,550 |
| 2000-10-20 | 514 | 519 | 514 | 517 | 40,000 | 2,585 |
| 2000-10-19 | 524 | 524 | 510 | 513 | 28,000 | 2,565 |
| 2000-10-18 | 539 | 539 | 525 | 525 | 67,000 | 2,625 |
| 2000-10-17 | 543 | 543 | 534 | 539 | 9,000 | 2,695 |
| 2000-10-16 | 533 | 536 | 533 | 533 | 26,000 | 2,665 |
| 2000-10-13 | 541 | 550 | 530 | 530 | 15,000 | 2,650 |
| 2000-10-12 | 540 | 542 | 540 | 540 | 15,000 | 2,700 |
| 2000-10-11 | 544 | 544 | 541 | 542 | 18,000 | 2,710 |
| 2000-10-10 | 559 | 559 | 540 | 543 | 33,000 | 2,715 |
| 2000-10-06 | 571 | 585 | 571 | 585 | 22,000 | 2,925 |
| 2000-10-05 | 561 | 571 | 561 | 571 | 8,000 | 2,855 |
| 2000-10-04 | 579 | 579 | 562 | 571 | 13,000 | 2,855 |
| 2000-10-03 | 594 | 594 | 587 | 589 | 40,000 | 2,945 |
| 2000-10-02 | 585 | 585 | 575 | 585 | 34,000 | 2,925 |
| 2000-09-29 | 566 | 585 | 566 | 585 | 64,000 | 2,925 |
| 2000-09-28 | 541 | 559 | 541 | 559 | 31,000 | 2,795 |
| 2000-09-27 | 575 | 575 | 550 | 550 | 9,000 | 2,750 |
| 2000-09-26 | 575 | 575 | 575 | 575 | 7,000 | 2,875 |
| 2000-09-25 | 570 | 578 | 570 | 575 | 15,000 | 2,875 |
| 2000-09-22 | 583 | 583 | 569 | 580 | 34,000 | 2,900 |
| 2000-09-21 | 566 | 585 | 566 | 584 | 42,000 | 2,920 |
| 2000-09-20 | 579 | 585 | 570 | 585 | 53,000 | 2,925 |
| 2000-09-19 | 540 | 580 | 536 | 580 | 66,000 | 2,900 |
| 2000-09-18 | 536 | 540 | 536 | 538 | 31,000 | 2,690 |
| 2000-09-14 | 535 | 537 | 535 | 536 | 11,000 | 2,680 |
| 2000-09-13 | 536 | 545 | 536 | 540 | 29,000 | 2,700 |
| 2000-09-12 | 555 | 555 | 533 | 533 | 17,000 | 2,665 |
| 2000-09-11 | 575 | 575 | 533 | 533 | 22,000 | 2,665 |
| 2000-09-08 | 540 | 585 | 540 | 575 | 65,000 | 2,875 |
| 2000-09-07 | 544 | 544 | 530 | 533 | 21,000 | 2,665 |
| 2000-09-06 | 550 | 550 | 543 | 545 | 11,000 | 2,725 |
| 2000-09-05 | 552 | 560 | 550 | 550 | 11,000 | 2,750 |
| 2000-09-04 | 570 | 570 | 552 | 552 | 39,000 | 2,760 |
| 2000-09-01 | 566 | 566 | 550 | 550 | 92,000 | 2,750 |
| 2000-08-31 | 561 | 566 | 556 | 566 | 20,000 | 2,830 |
| 2000-08-30 | 566 | 566 | 560 | 566 | 7,000 | 2,830 |
| 2000-08-29 | 570 | 573 | 556 | 570 | 18,000 | 2,850 |
| 2000-08-28 | 578 | 578 | 570 | 570 | 5,000 | 2,850 |
| 2000-08-25 | 595 | 595 | 580 | 588 | 24,000 | 2,940 |
| 2000-08-24 | 579 | 595 | 576 | 595 | 56,000 | 2,975 |
| 2000-08-23 | 580 | 583 | 580 | 580 | 42,000 | 2,900 |
| 2000-08-22 | 579 | 580 | 577 | 580 | 35,000 | 2,900 |
| 2000-08-21 | 572 | 578 | 572 | 578 | 31,000 | 2,890 |
| 2000-08-18 | 570 | 573 | 565 | 573 | 32,000 | 2,865 |
| 2000-08-17 | 570 | 571 | 568 | 570 | 47,000 | 2,850 |
| 2000-08-16 | 559 | 570 | 559 | 561 | 18,000 | 2,805 |
| 2000-08-15 | 569 | 569 | 569 | 569 | 5,000 | 2,845 |
| 2000-08-14 | 555 | 569 | 555 | 569 | 20,000 | 2,845 |
| 2000-08-11 | 569 | 569 | 565 | 565 | 25,000 | 2,825 |
| 2000-08-10 | 570 | 570 | 569 | 569 | 13,000 | 2,845 |
| 2000-08-09 | 565 | 570 | 565 | 570 | 6,000 | 2,850 |
| 2000-08-08 | 560 | 565 | 560 | 565 | 17,000 | 2,825 |
| 2000-08-07 | 567 | 567 | 555 | 565 | 19,000 | 2,825 |
| 2000-08-04 | 552 | 565 | 552 | 565 | 28,000 | 2,825 |
| 2000-08-03 | 560 | 564 | 558 | 558 | 9,000 | 2,790 |
| 2000-08-02 | 565 | 565 | 562 | 565 | 39,000 | 2,825 |
| 2000-08-01 | 570 | 570 | 561 | 562 | 25,000 | 2,810 |
| 2000-07-31 | 548 | 560 | 548 | 551 | 10,000 | 2,755 |
| 2000-07-28 | 543 | 550 | 543 | 550 | 6,000 | 2,750 |
| 2000-07-27 | 541 | 546 | 540 | 542 | 9,000 | 2,710 |
| 2000-07-26 | 571 | 571 | 548 | 550 | 13,000 | 2,750 |
| 2000-07-25 | 563 | 572 | 561 | 572 | 15,000 | 2,860 |
| 2000-07-24 | 572 | 572 | 562 | 563 | 33,000 | 2,815 |
| 2000-07-21 | 570 | 570 | 563 | 570 | 22,000 | 2,850 |
| 2000-07-19 | 570 | 576 | 570 | 570 | 19,000 | 2,850 |
| 2000-07-18 | 578 | 578 | 568 | 577 | 32,000 | 2,885 |
| 2000-07-17 | 557 | 577 | 557 | 558 | 26,000 | 2,790 |
| 2000-07-14 | 567 | 567 | 567 | 567 | 2,000 | 2,835 |
| 2000-07-13 | 561 | 569 | 560 | 567 | 21,000 | 2,835 |
| 2000-07-12 | 578 | 580 | 570 | 570 | 12,000 | 2,850 |
| 2000-07-11 | 575 | 579 | 565 | 579 | 38,000 | 2,895 |
| 2000-07-10 | 574 | 575 | 574 | 575 | 14,000 | 2,875 |
| 2000-07-07 | 563 | 574 | 563 | 574 | 21,000 | 2,870 |
| 2000-07-06 | 556 | 562 | 556 | 562 | 5,000 | 2,810 |
| 2000-07-05 | 570 | 571 | 570 | 571 | 21,000 | 2,855 |
| 2000-07-04 | 583 | 583 | 575 | 575 | 35,000 | 2,875 |
| 2000-07-03 | 580 | 580 | 570 | 579 | 17,000 | 2,895 |
| 2000-06-30 | 580 | 580 | 570 | 580 | 23,000 | 2,900 |
| 2000-06-29 | 573 | 573 | 570 | 570 | 19,000 | 2,850 |
| 2000-06-28 | 578 | 580 | 573 | 573 | 25,000 | 2,865 |
| 2000-06-27 | 558 | 573 | 558 | 573 | 7,000 | 2,865 |
| 2000-06-26 | 563 | 568 | 563 | 568 | 14,000 | 2,840 |
| 2000-06-23 | 562 | 579 | 562 | 563 | 26,000 | 2,815 |
| 2000-06-22 | 580 | 580 | 565 | 565 | 24,000 | 2,825 |
| 2000-06-21 | 560 | 576 | 560 | 576 | 16,000 | 2,880 |
| 2000-06-20 | 571 | 580 | 570 | 580 | 26,000 | 2,900 |
| 2000-06-19 | 580 | 580 | 571 | 571 | 28,000 | 2,855 |
| 2000-06-16 | 564 | 583 | 564 | 583 | 88,000 | 2,915 |
| 2000-06-15 | 552 | 564 | 552 | 564 | 5,000 | 2,820 |
| 2000-06-14 | 562 | 570 | 560 | 570 | 16,000 | 2,850 |
| 2000-06-13 | 580 | 584 | 580 | 580 | 76,000 | 2,900 |
| 2000-06-12 | 575 | 578 | 575 | 578 | 2,000 | 2,890 |
| 2000-06-09 | 580 | 580 | 573 | 573 | 85,000 | 2,865 |
| 2000-06-08 | 569 | 569 | 540 | 550 | 5,000 | 2,750 |
| 2000-06-07 | 565 | 580 | 561 | 579 | 30,000 | 2,895 |
| 2000-06-06 | 560 | 579 | 560 | 575 | 51,000 | 2,875 |
| 2000-06-05 | 570 | 580 | 570 | 570 | 27,000 | 2,850 |
| 2000-06-02 | 570 | 588 | 562 | 578 | 67,000 | 2,890 |
| 2000-06-01 | 553 | 559 | 549 | 559 | 43,000 | 2,795 |
| 2000-05-31 | 541 | 555 | 540 | 553 | 55,000 | 2,765 |
| 2000-05-30 | 554 | 554 | 541 | 541 | 17,000 | 2,705 |
| 2000-05-29 | 549 | 555 | 549 | 555 | 10,000 | 2,775 |
| 2000-05-26 | 535 | 554 | 535 | 554 | 18,000 | 2,770 |
| 2000-05-25 | 545 | 550 | 544 | 548 | 43,000 | 2,740 |
| 2000-05-24 | 544 | 545 | 540 | 545 | 47,000 | 2,725 |
| 2000-05-23 | 540 | 545 | 540 | 545 | 45,000 | 2,725 |
| 2000-05-22 | 535 | 545 | 532 | 535 | 32,000 | 2,675 |
| 2000-05-19 | 530 | 535 | 528 | 535 | 36,000 | 2,675 |
| 2000-05-18 | 542 | 542 | 528 | 530 | 64,000 | 2,650 |
| 2000-05-17 | 526 | 529 | 526 | 528 | 36,000 | 2,640 |
| 2000-05-16 | 531 | 537 | 526 | 537 | 34,000 | 2,685 |
| 2000-05-15 | 549 | 550 | 531 | 531 | 25,000 | 2,655 |
| 2000-05-12 | 542 | 550 | 542 | 549 | 20,000 | 2,745 |
| 2000-05-11 | 548 | 548 | 531 | 542 | 14,000 | 2,710 |
| 2000-05-10 | 531 | 549 | 531 | 549 | 25,000 | 2,745 |
| 2000-05-09 | 538 | 538 | 531 | 531 | 6,000 | 2,655 |
| 2000-05-08 | 524 | 541 | 524 | 538 | 10,000 | 2,690 |
| 2000-05-02 | 550 | 550 | 544 | 544 | 63,000 | 2,720 |
| 2000-05-01 | 525 | 540 | 524 | 540 | 43,000 | 2,700 |
| 2000-04-28 | 520 | 526 | 510 | 523 | 53,000 | 2,615 |
| 2000-04-27 | 520 | 520 | 520 | 520 | 32,000 | 2,600 |
| 2000-04-26 | 520 | 520 | 520 | 520 | 14,000 | 2,600 |
| 2000-04-25 | 523 | 528 | 521 | 522 | 69,000 | 2,610 |
| 2000-04-24 | 529 | 529 | 520 | 520 | 25,000 | 2,600 |
| 2000-04-21 | 524 | 524 | 520 | 520 | 16,000 | 2,600 |
| 2000-04-20 | 520 | 530 | 520 | 525 | 51,000 | 2,625 |
| 2000-04-19 | 522 | 525 | 520 | 520 | 25,000 | 2,600 |
| 2000-04-18 | 528 | 530 | 525 | 530 | 63,000 | 2,650 |
| 2000-04-17 | 525 | 525 | 520 | 525 | 23,000 | 2,625 |
| 2000-04-14 | 520 | 525 | 520 | 525 | 8,000 | 2,625 |
| 2000-04-13 | 521 | 528 | 520 | 528 | 64,000 | 2,640 |
| 2000-04-12 | 522 | 523 | 520 | 521 | 20,000 | 2,605 |
| 2000-04-11 | 528 | 528 | 523 | 523 | 14,000 | 2,615 |
| 2000-04-10 | 522 | 528 | 522 | 528 | 12,000 | 2,640 |
| 2000-04-07 | 530 | 530 | 522 | 522 | 14,000 | 2,610 |
| 2000-04-06 | 525 | 525 | 521 | 522 | 42,000 | 2,610 |
| 2000-04-05 | 542 | 542 | 525 | 525 | 23,000 | 2,625 |
| 2000-04-04 | 550 | 550 | 540 | 542 | 54,000 | 2,710 |
| 2000-04-03 | 538 | 538 | 531 | 531 | 3,000 | 2,655 |
| 2000-03-31 | 536 | 540 | 528 | 540 | 31,000 | 2,700 |
| 2000-03-30 | 526 | 535 | 525 | 526 | 32,000 | 2,630 |
| 2000-03-29 | 540 | 540 | 526 | 526 | 27,000 | 2,630 |
| 2000-03-28 | 544 | 544 | 525 | 541 | 8,000 | 2,705 |
| 2000-03-27 | 550 | 550 | 541 | 544 | 4,000 | 2,720 |
| 2000-03-24 | 532 | 540 | 520 | 540 | 85,000 | 2,700 |
| 2000-03-23 | 527 | 532 | 525 | 532 | 32,000 | 2,660 |
| 2000-03-22 | 543 | 543 | 530 | 535 | 49,000 | 2,675 |
| 2000-03-21 | 549 | 549 | 531 | 543 | 65,000 | 2,715 |
| 2000-03-17 | 549 | 550 | 530 | 550 | 56,000 | 2,750 |
| 2000-03-16 | 525 | 550 | 525 | 550 | 65,000 | 2,750 |
| 2000-03-15 | 529 | 530 | 523 | 530 | 53,000 | 2,650 |
| 2000-03-14 | 529 | 529 | 525 | 529 | 23,000 | 2,645 |
| 2000-03-13 | 524 | 529 | 524 | 529 | 17,000 | 2,645 |
| 2000-03-10 | 530 | 530 | 529 | 530 | 189,000 | 2,650 |
| 2000-03-09 | 524 | 527 | 524 | 526 | 51,000 | 2,630 |
| 2000-03-08 | 525 | 525 | 524 | 524 | 38,000 | 2,620 |
| 2000-03-07 | 524 | 527 | 524 | 525 | 103,000 | 2,625 |
| 2000-03-06 | 525 | 530 | 524 | 524 | 159,000 | 2,620 |
| 2000-03-03 | 527 | 528 | 525 | 525 | 94,000 | 2,625 |
| 2000-03-02 | 530 | 530 | 527 | 527 | 56,000 | 2,635 |
| 2000-03-01 | 525 | 525 | 521 | 521 | 109,000 | 2,605 |
| 2000-02-29 | 523 | 526 | 523 | 523 | 33,000 | 2,615 |
| 2000-02-28 | 530 | 530 | 523 | 523 | 8,000 | 2,615 |
| 2000-02-25 | 522 | 530 | 522 | 530 | 16,000 | 2,650 |
| 2000-02-24 | 521 | 525 | 521 | 523 | 48,000 | 2,615 |
| 2000-02-23 | 522 | 523 | 522 | 522 | 18,000 | 2,610 |
| 2000-02-22 | 525 | 525 | 521 | 521 | 33,000 | 2,605 |
| 2000-02-21 | 521 | 522 | 521 | 521 | 60,000 | 2,605 |
| 2000-02-18 | 521 | 526 | 521 | 521 | 43,000 | 2,605 |
| 2000-02-17 | 524 | 524 | 521 | 521 | 36,000 | 2,605 |
| 2000-02-16 | 525 | 525 | 520 | 525 | 46,000 | 2,625 |
| 2000-02-15 | 527 | 527 | 525 | 525 | 63,000 | 2,625 |
| 2000-02-14 | 530 | 530 | 525 | 526 | 28,000 | 2,630 |
| 2000-02-10 | 527 | 529 | 525 | 525 | 23,000 | 2,625 |
| 2000-02-09 | 527 | 530 | 527 | 527 | 85,000 | 2,635 |
| 2000-02-08 | 510 | 527 | 510 | 527 | 84,000 | 2,635 |
| 2000-02-07 | 520 | 524 | 497 | 497 | 42,000 | 2,485 |
| 2000-02-04 | 520 | 525 | 520 | 520 | 48,000 | 2,600 |
| 2000-02-03 | 522 | 524 | 520 | 520 | 46,000 | 2,600 |
| 2000-02-02 | 530 | 530 | 525 | 525 | 84,000 | 2,625 |
| 2000-02-01 | 525 | 525 | 520 | 525 | 36,000 | 2,625 |
| 2000-01-31 | 515 | 517 | 515 | 515 | 116,000 | 2,575 |
| 2000-01-28 | 522 | 525 | 515 | 515 | 64,000 | 2,575 |
| 2000-01-27 | 530 | 530 | 520 | 522 | 29,000 | 2,610 |
| 2000-01-26 | 522 | 530 | 522 | 530 | 17,000 | 2,650 |
| 2000-01-25 | 524 | 524 | 522 | 522 | 12,000 | 2,610 |
| 2000-01-24 | 528 | 528 | 525 | 525 | 21,000 | 2,625 |
| 2000-01-21 | 524 | 525 | 524 | 524 | 19,000 | 2,620 |
| 2000-01-20 | 524 | 530 | 524 | 530 | 16,000 | 2,650 |
| 2000-01-19 | 524 | 524 | 524 | 524 | 6,000 | 2,620 |
| 2000-01-18 | 524 | 524 | 522 | 524 | 47,000 | 2,620 |
| 2000-01-17 | 524 | 524 | 521 | 521 | 9,000 | 2,605 |
| 2000-01-14 | 524 | 530 | 519 | 524 | 34,000 | 2,620 |
| 2000-01-13 | 520 | 524 | 520 | 524 | 8,000 | 2,620 |
| 2000-01-12 | 521 | 529 | 520 | 520 | 12,000 | 2,600 |
| 2000-01-11 | 519 | 530 | 519 | 521 | 28,000 | 2,605 |
| 2000-01-07 | 521 | 521 | 521 | 521 | 15,000 | 2,605 |
| 2000-01-06 | 530 | 530 | 525 | 529 | 13,000 | 2,645 |
| 2000-01-05 | 530 | 530 | 520 | 520 | 40,000 | 2,600 |
| 2000-01-04 | 533 | 533 | 523 | 523 | 24,000 | 2,615 |
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
