8344 (株)山形銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 560 | 562 | 559 | 562 | 26,000 | 2,810 |
| 2001-12-27 | 549 | 559 | 548 | 559 | 36,000 | 2,795 |
| 2001-12-26 | 559 | 559 | 550 | 550 | 27,000 | 2,750 |
| 2001-12-25 | 565 | 565 | 556 | 560 | 36,000 | 2,800 |
| 2001-12-21 | 561 | 563 | 555 | 563 | 34,000 | 2,815 |
| 2001-12-20 | 559 | 563 | 559 | 563 | 60,000 | 2,815 |
| 2001-12-19 | 563 | 563 | 553 | 554 | 75,000 | 2,770 |
| 2001-12-18 | 562 | 562 | 556 | 560 | 71,000 | 2,800 |
| 2001-12-17 | 545 | 560 | 545 | 553 | 29,000 | 2,765 |
| 2001-12-14 | 548 | 559 | 545 | 559 | 189,000 | 2,795 |
| 2001-12-13 | 562 | 568 | 558 | 568 | 57,000 | 2,840 |
| 2001-12-12 | 567 | 567 | 556 | 563 | 114,000 | 2,815 |
| 2001-12-11 | 558 | 560 | 557 | 557 | 39,000 | 2,785 |
| 2001-12-10 | 547 | 555 | 547 | 555 | 12,000 | 2,775 |
| 2001-12-07 | 551 | 559 | 547 | 547 | 18,000 | 2,735 |
| 2001-12-06 | 558 | 560 | 555 | 560 | 17,000 | 2,800 |
| 2001-12-05 | 550 | 561 | 546 | 558 | 54,000 | 2,790 |
| 2001-12-04 | 547 | 549 | 542 | 549 | 104,000 | 2,745 |
| 2001-12-03 | 548 | 548 | 535 | 545 | 23,000 | 2,725 |
| 2001-11-30 | 549 | 549 | 545 | 548 | 34,000 | 2,740 |
| 2001-11-29 | 548 | 549 | 544 | 549 | 14,000 | 2,745 |
| 2001-11-28 | 545 | 549 | 545 | 548 | 13,000 | 2,740 |
| 2001-11-27 | 555 | 556 | 546 | 555 | 13,000 | 2,775 |
| 2001-11-26 | 545 | 550 | 538 | 550 | 28,000 | 2,750 |
| 2001-11-22 | 540 | 545 | 539 | 545 | 50,000 | 2,725 |
| 2001-11-21 | 532 | 538 | 530 | 536 | 21,000 | 2,680 |
| 2001-11-20 | 540 | 540 | 532 | 532 | 49,000 | 2,660 |
| 2001-11-19 | 539 | 539 | 535 | 535 | 17,000 | 2,675 |
| 2001-11-16 | 530 | 540 | 530 | 539 | 55,000 | 2,695 |
| 2001-11-15 | 530 | 538 | 530 | 538 | 72,000 | 2,690 |
| 2001-11-14 | 535 | 536 | 530 | 532 | 17,000 | 2,660 |
| 2001-11-13 | 536 | 536 | 530 | 536 | 11,000 | 2,680 |
| 2001-11-12 | 535 | 537 | 530 | 530 | 19,000 | 2,650 |
| 2001-11-09 | 547 | 547 | 535 | 535 | 26,000 | 2,675 |
| 2001-11-08 | 548 | 548 | 541 | 547 | 24,000 | 2,735 |
| 2001-11-07 | 543 | 544 | 540 | 542 | 15,000 | 2,710 |
| 2001-11-06 | 542 | 547 | 541 | 543 | 24,000 | 2,715 |
| 2001-11-05 | 550 | 550 | 541 | 545 | 13,000 | 2,725 |
| 2001-11-02 | 552 | 553 | 543 | 543 | 82,000 | 2,715 |
| 2001-11-01 | 562 | 562 | 540 | 548 | 138,000 | 2,740 |
| 2001-10-31 | 567 | 567 | 557 | 563 | 73,000 | 2,815 |
| 2001-10-30 | 560 | 568 | 560 | 568 | 15,000 | 2,840 |
| 2001-10-29 | 570 | 570 | 562 | 562 | 15,000 | 2,810 |
| 2001-10-26 | 575 | 575 | 564 | 570 | 39,000 | 2,850 |
| 2001-10-25 | 570 | 575 | 567 | 575 | 102,000 | 2,875 |
| 2001-10-24 | 568 | 570 | 567 | 567 | 57,000 | 2,835 |
| 2001-10-23 | 560 | 565 | 558 | 565 | 69,000 | 2,825 |
| 2001-10-22 | 560 | 560 | 557 | 560 | 24,000 | 2,800 |
| 2001-10-19 | 552 | 558 | 552 | 557 | 7,000 | 2,785 |
| 2001-10-18 | 559 | 560 | 558 | 558 | 61,000 | 2,790 |
| 2001-10-17 | 560 | 560 | 552 | 559 | 19,000 | 2,795 |
| 2001-10-16 | 559 | 560 | 556 | 560 | 16,000 | 2,800 |
| 2001-10-15 | 560 | 560 | 553 | 560 | 30,000 | 2,800 |
| 2001-10-12 | 560 | 570 | 560 | 570 | 57,000 | 2,850 |
| 2001-10-11 | 570 | 570 | 560 | 570 | 21,000 | 2,850 |
| 2001-10-10 | 560 | 560 | 553 | 553 | 24,000 | 2,765 |
| 2001-10-09 | 560 | 560 | 549 | 560 | 27,000 | 2,800 |
| 2001-10-05 | 569 | 570 | 565 | 570 | 34,000 | 2,850 |
| 2001-10-04 | 567 | 570 | 567 | 570 | 65,000 | 2,850 |
| 2001-10-03 | 566 | 567 | 560 | 567 | 54,000 | 2,835 |
| 2001-10-02 | 564 | 568 | 559 | 568 | 108,000 | 2,840 |
| 2001-10-01 | 548 | 564 | 541 | 564 | 88,000 | 2,820 |
| 2001-09-28 | 540 | 550 | 539 | 545 | 46,000 | 2,725 |
| 2001-09-27 | 537 | 538 | 522 | 524 | 25,000 | 2,620 |
| 2001-09-26 | 525 | 539 | 519 | 538 | 64,000 | 2,690 |
| 2001-09-25 | 529 | 530 | 525 | 530 | 45,000 | 2,650 |
| 2001-09-21 | 520 | 520 | 513 | 520 | 28,000 | 2,600 |
| 2001-09-20 | 520 | 530 | 512 | 530 | 63,000 | 2,650 |
| 2001-09-19 | 518 | 526 | 516 | 520 | 21,000 | 2,600 |
| 2001-09-18 | 540 | 540 | 515 | 515 | 69,000 | 2,575 |
| 2001-09-17 | 520 | 523 | 515 | 521 | 27,000 | 2,605 |
| 2001-09-14 | 532 | 532 | 518 | 525 | 102,000 | 2,625 |
| 2001-09-13 | 516 | 530 | 512 | 512 | 15,000 | 2,560 |
| 2001-09-12 | 525 | 525 | 516 | 516 | 10,000 | 2,580 |
| 2001-09-11 | 525 | 525 | 518 | 518 | 25,000 | 2,590 |
| 2001-09-10 | 530 | 531 | 530 | 530 | 16,000 | 2,650 |
| 2001-09-07 | 535 | 537 | 533 | 537 | 8,000 | 2,685 |
| 2001-09-06 | 535 | 540 | 535 | 540 | 10,000 | 2,700 |
| 2001-09-05 | 537 | 545 | 535 | 545 | 25,000 | 2,725 |
| 2001-09-04 | 544 | 545 | 539 | 545 | 57,000 | 2,725 |
| 2001-09-03 | 545 | 545 | 531 | 534 | 29,000 | 2,670 |
| 2001-08-31 | 545 | 550 | 543 | 545 | 36,000 | 2,725 |
| 2001-08-30 | 535 | 537 | 534 | 537 | 21,000 | 2,685 |
| 2001-08-29 | 540 | 550 | 535 | 535 | 17,000 | 2,675 |
| 2001-08-28 | 543 | 550 | 538 | 550 | 35,000 | 2,750 |
| 2001-08-27 | 550 | 550 | 544 | 544 | 6,000 | 2,720 |
| 2001-08-24 | 537 | 540 | 537 | 537 | 7,000 | 2,685 |
| 2001-08-23 | 533 | 535 | 533 | 533 | 11,000 | 2,665 |
| 2001-08-22 | 555 | 555 | 541 | 541 | 28,000 | 2,705 |
| 2001-08-21 | 536 | 550 | 535 | 550 | 24,000 | 2,750 |
| 2001-08-20 | 553 | 553 | 533 | 533 | 41,000 | 2,665 |
| 2001-08-17 | 536 | 540 | 533 | 533 | 40,000 | 2,665 |
| 2001-08-16 | 539 | 545 | 531 | 535 | 42,000 | 2,675 |
| 2001-08-15 | 549 | 550 | 540 | 540 | 30,000 | 2,700 |
| 2001-08-14 | 553 | 556 | 548 | 550 | 16,000 | 2,750 |
| 2001-08-13 | 553 | 553 | 545 | 546 | 16,000 | 2,730 |
| 2001-08-10 | 546 | 555 | 546 | 553 | 11,000 | 2,765 |
| 2001-08-09 | 560 | 561 | 545 | 545 | 15,000 | 2,725 |
| 2001-08-08 | 565 | 570 | 560 | 560 | 10,000 | 2,800 |
| 2001-08-07 | 575 | 575 | 565 | 565 | 39,000 | 2,825 |
| 2001-08-06 | 565 | 575 | 565 | 575 | 7,000 | 2,875 |
| 2001-08-03 | 570 | 577 | 565 | 565 | 45,000 | 2,825 |
| 2001-08-02 | 575 | 579 | 571 | 579 | 112,000 | 2,895 |
| 2001-08-01 | 561 | 570 | 560 | 570 | 101,000 | 2,850 |
| 2001-07-31 | 558 | 560 | 558 | 560 | 45,000 | 2,800 |
| 2001-07-30 | 561 | 561 | 550 | 558 | 18,000 | 2,790 |
| 2001-07-27 | 541 | 552 | 541 | 541 | 42,000 | 2,705 |
| 2001-07-26 | 540 | 551 | 540 | 551 | 21,000 | 2,755 |
| 2001-07-25 | 535 | 550 | 535 | 550 | 34,000 | 2,750 |
| 2001-07-24 | 543 | 544 | 540 | 544 | 51,000 | 2,720 |
| 2001-07-23 | 529 | 531 | 529 | 531 | 10,000 | 2,655 |
| 2001-07-19 | 526 | 540 | 526 | 540 | 30,000 | 2,700 |
| 2001-07-18 | 540 | 540 | 526 | 530 | 63,000 | 2,650 |
| 2001-07-17 | 528 | 532 | 528 | 530 | 8,000 | 2,650 |
| 2001-07-16 | 526 | 528 | 526 | 528 | 7,000 | 2,640 |
| 2001-07-13 | 533 | 534 | 530 | 534 | 11,000 | 2,670 |
| 2001-07-12 | 544 | 544 | 539 | 542 | 20,000 | 2,710 |
| 2001-07-11 | 545 | 545 | 535 | 543 | 5,000 | 2,715 |
| 2001-07-10 | 530 | 540 | 526 | 540 | 20,000 | 2,700 |
| 2001-07-09 | 535 | 540 | 526 | 537 | 29,000 | 2,685 |
| 2001-07-06 | 535 | 536 | 535 | 535 | 13,000 | 2,675 |
| 2001-07-05 | 541 | 541 | 535 | 535 | 15,000 | 2,675 |
| 2001-07-04 | 545 | 545 | 542 | 542 | 9,000 | 2,710 |
| 2001-07-03 | 565 | 565 | 548 | 555 | 46,000 | 2,775 |
| 2001-07-02 | 570 | 570 | 545 | 556 | 42,000 | 2,780 |
| 2001-06-29 | 570 | 572 | 561 | 564 | 31,000 | 2,820 |
| 2001-06-28 | 568 | 570 | 567 | 570 | 53,000 | 2,850 |
| 2001-06-27 | 567 | 568 | 566 | 568 | 34,000 | 2,840 |
| 2001-06-26 | 564 | 568 | 559 | 568 | 26,000 | 2,840 |
| 2001-06-25 | 559 | 565 | 559 | 565 | 24,000 | 2,825 |
| 2001-06-22 | 560 | 568 | 558 | 568 | 104,000 | 2,840 |
| 2001-06-21 | 544 | 549 | 535 | 537 | 19,000 | 2,685 |
| 2001-06-20 | 545 | 545 | 535 | 544 | 99,000 | 2,720 |
| 2001-06-19 | 545 | 545 | 535 | 535 | 51,000 | 2,675 |
| 2001-06-18 | 518 | 525 | 518 | 525 | 31,000 | 2,625 |
| 2001-06-15 | 526 | 526 | 515 | 515 | 45,000 | 2,575 |
| 2001-06-14 | 526 | 529 | 525 | 525 | 31,000 | 2,625 |
| 2001-06-13 | 529 | 533 | 528 | 530 | 21,000 | 2,650 |
| 2001-06-12 | 535 | 535 | 529 | 529 | 34,000 | 2,645 |
| 2001-06-11 | 550 | 550 | 539 | 540 | 9,000 | 2,700 |
| 2001-06-08 | 550 | 550 | 540 | 550 | 244,000 | 2,750 |
| 2001-06-07 | 527 | 530 | 527 | 530 | 4,000 | 2,650 |
| 2001-06-06 | 530 | 540 | 530 | 530 | 6,000 | 2,650 |
| 2001-06-05 | 529 | 543 | 529 | 540 | 14,000 | 2,700 |
| 2001-06-04 | 545 | 545 | 534 | 544 | 31,000 | 2,720 |
| 2001-06-01 | 539 | 539 | 532 | 537 | 24,000 | 2,685 |
| 2001-05-31 | 526 | 530 | 525 | 530 | 14,000 | 2,650 |
| 2001-05-30 | 536 | 536 | 532 | 532 | 9,000 | 2,660 |
| 2001-05-29 | 540 | 540 | 535 | 538 | 12,000 | 2,690 |
| 2001-05-28 | 540 | 540 | 539 | 539 | 13,000 | 2,695 |
| 2001-05-25 | 540 | 558 | 540 | 540 | 10,000 | 2,700 |
| 2001-05-24 | 550 | 550 | 542 | 542 | 7,000 | 2,710 |
| 2001-05-23 | 556 | 560 | 550 | 553 | 16,000 | 2,765 |
| 2001-05-22 | 560 | 560 | 555 | 556 | 20,000 | 2,780 |
| 2001-05-21 | 551 | 558 | 551 | 555 | 11,000 | 2,775 |
| 2001-05-18 | 558 | 565 | 550 | 562 | 74,000 | 2,810 |
| 2001-05-17 | 542 | 560 | 542 | 560 | 24,000 | 2,800 |
| 2001-05-16 | 535 | 546 | 535 | 546 | 7,000 | 2,730 |
| 2001-05-15 | 536 | 542 | 536 | 542 | 6,000 | 2,710 |
| 2001-05-14 | 551 | 551 | 538 | 538 | 7,000 | 2,690 |
| 2001-05-11 | 565 | 565 | 541 | 541 | 13,000 | 2,705 |
| 2001-05-10 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2001-05-09 | 559 | 561 | 550 | 560 | 33,000 | 2,800 |
| 2001-05-08 | 566 | 570 | 565 | 565 | 15,000 | 2,825 |
| 2001-05-07 | 569 | 569 | 564 | 569 | 15,000 | 2,845 |
| 2001-05-02 | 569 | 570 | 562 | 570 | 48,000 | 2,850 |
| 2001-05-01 | 558 | 569 | 558 | 569 | 31,000 | 2,845 |
| 2001-04-27 | 546 | 560 | 546 | 560 | 20,000 | 2,800 |
| 2001-04-26 | 557 | 557 | 545 | 549 | 16,000 | 2,745 |
| 2001-04-25 | 562 | 562 | 545 | 545 | 9,000 | 2,725 |
| 2001-04-24 | 564 | 564 | 541 | 562 | 37,000 | 2,810 |
| 2001-04-23 | 563 | 570 | 540 | 541 | 16,000 | 2,705 |
| 2001-04-20 | 570 | 570 | 550 | 568 | 9,000 | 2,840 |
| 2001-04-19 | 550 | 561 | 550 | 561 | 47,000 | 2,805 |
| 2001-04-18 | 534 | 550 | 534 | 550 | 69,000 | 2,750 |
| 2001-04-17 | 530 | 531 | 516 | 531 | 45,000 | 2,655 |
| 2001-04-16 | 526 | 530 | 526 | 530 | 6,000 | 2,650 |
| 2001-04-13 | 538 | 538 | 527 | 527 | 12,000 | 2,635 |
| 2001-04-12 | 532 | 548 | 532 | 548 | 4,000 | 2,740 |
| 2001-04-11 | 547 | 547 | 522 | 532 | 45,000 | 2,660 |
| 2001-04-10 | 560 | 562 | 547 | 547 | 15,000 | 2,735 |
| 2001-04-09 | 552 | 562 | 552 | 552 | 8,000 | 2,760 |
| 2001-04-06 | 573 | 573 | 569 | 572 | 23,000 | 2,860 |
| 2001-04-05 | 569 | 574 | 558 | 574 | 23,000 | 2,870 |
| 2001-04-04 | 547 | 574 | 547 | 574 | 23,000 | 2,870 |
| 2001-04-03 | 545 | 565 | 545 | 565 | 52,000 | 2,825 |
| 2001-04-02 | 520 | 535 | 520 | 535 | 61,000 | 2,675 |
| 2001-03-30 | 579 | 579 | 510 | 510 | 47,000 | 2,550 |
| 2001-03-29 | 561 | 570 | 550 | 550 | 27,000 | 2,750 |
| 2001-03-28 | 579 | 580 | 556 | 569 | 35,000 | 2,845 |
| 2001-03-27 | 578 | 580 | 550 | 579 | 47,000 | 2,895 |
| 2001-03-26 | 543 | 580 | 543 | 580 | 106,000 | 2,900 |
| 2001-03-23 | 559 | 559 | 540 | 540 | 12,000 | 2,700 |
| 2001-03-22 | 573 | 573 | 558 | 560 | 43,000 | 2,800 |
| 2001-03-21 | 545 | 580 | 545 | 580 | 105,000 | 2,900 |
| 2001-03-19 | 532 | 543 | 515 | 515 | 17,000 | 2,575 |
| 2001-03-16 | 535 | 540 | 533 | 533 | 36,000 | 2,665 |
| 2001-03-15 | 495 | 529 | 495 | 529 | 33,000 | 2,645 |
| 2001-03-14 | 511 | 511 | 494 | 495 | 14,000 | 2,475 |
| 2001-03-13 | 515 | 515 | 505 | 512 | 91,000 | 2,560 |
| 2001-03-12 | 520 | 520 | 515 | 515 | 63,000 | 2,575 |
| 2001-03-09 | 532 | 535 | 524 | 524 | 131,000 | 2,620 |
| 2001-03-08 | 540 | 549 | 531 | 531 | 19,000 | 2,655 |
| 2001-03-07 | 530 | 530 | 529 | 530 | 6,000 | 2,650 |
| 2001-03-06 | 520 | 530 | 520 | 530 | 17,000 | 2,650 |
| 2001-03-05 | 520 | 532 | 520 | 520 | 3,000 | 2,600 |
| 2001-03-02 | 549 | 549 | 520 | 520 | 54,000 | 2,600 |
| 2001-03-01 | 519 | 529 | 518 | 529 | 25,000 | 2,645 |
| 2001-02-28 | 521 | 533 | 517 | 518 | 23,000 | 2,590 |
| 2001-02-27 | 548 | 548 | 538 | 541 | 7,000 | 2,705 |
| 2001-02-26 | 546 | 549 | 546 | 549 | 4,000 | 2,745 |
| 2001-02-23 | 524 | 550 | 516 | 550 | 37,000 | 2,750 |
| 2001-02-22 | 530 | 530 | 524 | 524 | 29,000 | 2,620 |
| 2001-02-21 | 513 | 530 | 513 | 530 | 45,000 | 2,650 |
| 2001-02-20 | 522 | 524 | 520 | 524 | 53,000 | 2,620 |
| 2001-02-19 | 522 | 522 | 521 | 521 | 9,000 | 2,605 |
| 2001-02-16 | 523 | 524 | 515 | 515 | 24,000 | 2,575 |
| 2001-02-15 | 515 | 524 | 515 | 523 | 10,000 | 2,615 |
| 2001-02-14 | 515 | 524 | 514 | 522 | 12,000 | 2,610 |
| 2001-02-13 | 511 | 514 | 511 | 513 | 8,000 | 2,565 |
| 2001-02-09 | 511 | 514 | 511 | 514 | 9,000 | 2,570 |
| 2001-02-08 | 511 | 511 | 509 | 510 | 22,000 | 2,550 |
| 2001-02-07 | 513 | 514 | 512 | 512 | 12,000 | 2,560 |
| 2001-02-06 | 511 | 515 | 511 | 513 | 13,000 | 2,565 |
| 2001-02-05 | 511 | 513 | 511 | 511 | 26,000 | 2,555 |
| 2001-02-02 | 514 | 514 | 513 | 513 | 39,000 | 2,565 |
| 2001-02-01 | 514 | 514 | 512 | 513 | 35,000 | 2,565 |
| 2001-01-31 | 512 | 514 | 511 | 514 | 24,000 | 2,570 |
| 2001-01-30 | 515 | 519 | 512 | 512 | 22,000 | 2,560 |
| 2001-01-29 | 515 | 515 | 514 | 514 | 7,000 | 2,570 |
| 2001-01-26 | 510 | 535 | 509 | 529 | 24,000 | 2,645 |
| 2001-01-25 | 510 | 514 | 508 | 508 | 71,000 | 2,540 |
| 2001-01-24 | 512 | 512 | 510 | 510 | 25,000 | 2,550 |
| 2001-01-23 | 518 | 518 | 512 | 515 | 67,000 | 2,575 |
| 2001-01-22 | 515 | 515 | 512 | 512 | 50,000 | 2,560 |
| 2001-01-19 | 520 | 520 | 515 | 515 | 17,000 | 2,575 |
| 2001-01-18 | 521 | 521 | 520 | 521 | 76,000 | 2,605 |
| 2001-01-17 | 516 | 524 | 516 | 521 | 12,000 | 2,605 |
| 2001-01-16 | 513 | 532 | 513 | 532 | 56,000 | 2,660 |
| 2001-01-15 | 524 | 525 | 513 | 513 | 21,000 | 2,565 |
| 2001-01-12 | 523 | 525 | 520 | 525 | 17,000 | 2,625 |
| 2001-01-11 | 522 | 523 | 514 | 523 | 12,000 | 2,615 |
| 2001-01-10 | 513 | 524 | 511 | 523 | 30,000 | 2,615 |
| 2001-01-09 | 516 | 524 | 513 | 524 | 17,000 | 2,620 |
| 2001-01-05 | 525 | 525 | 520 | 524 | 34,000 | 2,620 |
| 2001-01-04 | 530 | 530 | 515 | 515 | 39,000 | 2,575 |
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
