8344 (株)山形銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 510 | 514 | 510 | 510 | 7,000 | 2,550 |
| 2002-12-27 | 508 | 515 | 500 | 513 | 56,000 | 2,565 |
| 2002-12-26 | 502 | 502 | 497 | 497 | 65,000 | 2,485 |
| 2002-12-25 | 481 | 495 | 481 | 487 | 320,000 | 2,435 |
| 2002-12-24 | 491 | 492 | 480 | 486 | 99,000 | 2,430 |
| 2002-12-20 | 490 | 496 | 487 | 493 | 258,000 | 2,465 |
| 2002-12-19 | 500 | 500 | 491 | 497 | 180,000 | 2,485 |
| 2002-12-18 | 510 | 511 | 505 | 505 | 317,000 | 2,525 |
| 2002-12-17 | 498 | 505 | 498 | 505 | 87,000 | 2,525 |
| 2002-12-16 | 503 | 503 | 491 | 492 | 50,000 | 2,460 |
| 2002-12-13 | 500 | 514 | 500 | 505 | 354,000 | 2,525 |
| 2002-12-12 | 533 | 534 | 523 | 529 | 31,000 | 2,645 |
| 2002-12-11 | 535 | 535 | 531 | 533 | 77,000 | 2,665 |
| 2002-12-10 | 534 | 535 | 534 | 535 | 168,000 | 2,675 |
| 2002-12-09 | 528 | 534 | 528 | 534 | 56,000 | 2,670 |
| 2002-12-06 | 534 | 534 | 525 | 530 | 27,000 | 2,650 |
| 2002-12-05 | 535 | 535 | 532 | 533 | 50,000 | 2,665 |
| 2002-12-04 | 533 | 538 | 530 | 533 | 64,000 | 2,665 |
| 2002-12-03 | 542 | 542 | 530 | 534 | 191,000 | 2,670 |
| 2002-12-02 | 535 | 542 | 530 | 542 | 321,000 | 2,710 |
| 2002-11-29 | 535 | 540 | 532 | 535 | 488,000 | 2,675 |
| 2002-11-28 | 538 | 539 | 535 | 535 | 119,000 | 2,675 |
| 2002-11-27 | 532 | 538 | 532 | 536 | 108,000 | 2,680 |
| 2002-11-26 | 538 | 539 | 534 | 535 | 185,000 | 2,675 |
| 2002-11-25 | 535 | 538 | 532 | 532 | 132,000 | 2,660 |
| 2002-11-22 | 536 | 536 | 533 | 535 | 149,000 | 2,675 |
| 2002-11-21 | 531 | 537 | 531 | 536 | 67,000 | 2,680 |
| 2002-11-20 | 529 | 536 | 528 | 535 | 87,000 | 2,675 |
| 2002-11-19 | 529 | 530 | 525 | 530 | 101,000 | 2,650 |
| 2002-11-18 | 522 | 529 | 522 | 528 | 78,000 | 2,640 |
| 2002-11-15 | 520 | 535 | 519 | 532 | 53,000 | 2,660 |
| 2002-11-14 | 527 | 535 | 515 | 520 | 26,000 | 2,600 |
| 2002-11-13 | 535 | 535 | 526 | 526 | 35,000 | 2,630 |
| 2002-11-12 | 521 | 535 | 520 | 534 | 55,000 | 2,670 |
| 2002-11-11 | 537 | 537 | 520 | 520 | 51,000 | 2,600 |
| 2002-11-08 | 534 | 538 | 534 | 538 | 72,000 | 2,690 |
| 2002-11-07 | 538 | 538 | 537 | 538 | 57,000 | 2,690 |
| 2002-11-06 | 539 | 540 | 537 | 539 | 83,000 | 2,695 |
| 2002-11-05 | 529 | 538 | 527 | 538 | 184,000 | 2,690 |
| 2002-11-01 | 523 | 527 | 521 | 527 | 49,000 | 2,635 |
| 2002-10-31 | 528 | 528 | 521 | 522 | 31,000 | 2,610 |
| 2002-10-30 | 524 | 528 | 519 | 528 | 75,000 | 2,640 |
| 2002-10-29 | 524 | 529 | 524 | 525 | 20,000 | 2,625 |
| 2002-10-28 | 517 | 529 | 516 | 529 | 38,000 | 2,645 |
| 2002-10-25 | 517 | 527 | 517 | 527 | 22,000 | 2,635 |
| 2002-10-24 | 510 | 517 | 503 | 508 | 54,000 | 2,540 |
| 2002-10-23 | 510 | 528 | 505 | 522 | 108,000 | 2,610 |
| 2002-10-22 | 538 | 538 | 514 | 514 | 48,000 | 2,570 |
| 2002-10-21 | 540 | 540 | 534 | 537 | 82,000 | 2,685 |
| 2002-10-18 | 533 | 541 | 526 | 532 | 112,000 | 2,660 |
| 2002-10-17 | 522 | 541 | 522 | 533 | 92,000 | 2,665 |
| 2002-10-16 | 526 | 527 | 521 | 521 | 75,000 | 2,605 |
| 2002-10-15 | 519 | 525 | 519 | 525 | 24,000 | 2,625 |
| 2002-10-11 | 505 | 520 | 505 | 519 | 29,000 | 2,595 |
| 2002-10-10 | 498 | 515 | 498 | 515 | 30,000 | 2,575 |
| 2002-10-09 | 497 | 498 | 490 | 497 | 35,000 | 2,485 |
| 2002-10-08 | 500 | 500 | 487 | 497 | 58,000 | 2,485 |
| 2002-10-07 | 522 | 524 | 511 | 511 | 25,000 | 2,555 |
| 2002-10-04 | 521 | 537 | 521 | 537 | 37,000 | 2,685 |
| 2002-10-03 | 539 | 539 | 534 | 539 | 43,000 | 2,695 |
| 2002-10-02 | 546 | 546 | 535 | 537 | 133,000 | 2,685 |
| 2002-10-01 | 533 | 541 | 532 | 540 | 206,000 | 2,700 |
| 2002-09-30 | 549 | 550 | 537 | 537 | 32,000 | 2,685 |
| 2002-09-27 | 532 | 554 | 532 | 552 | 105,000 | 2,760 |
| 2002-09-26 | 528 | 530 | 527 | 530 | 37,000 | 2,650 |
| 2002-09-25 | 530 | 535 | 520 | 520 | 104,000 | 2,600 |
| 2002-09-24 | 527 | 530 | 522 | 530 | 46,000 | 2,650 |
| 2002-09-20 | 524 | 528 | 521 | 528 | 75,000 | 2,640 |
| 2002-09-19 | 520 | 528 | 520 | 524 | 68,000 | 2,620 |
| 2002-09-18 | 520 | 520 | 502 | 519 | 97,000 | 2,595 |
| 2002-09-17 | 510 | 521 | 507 | 521 | 98,000 | 2,605 |
| 2002-09-13 | 524 | 524 | 496 | 501 | 255,000 | 2,505 |
| 2002-09-12 | 494 | 505 | 493 | 504 | 47,000 | 2,520 |
| 2002-09-11 | 495 | 495 | 492 | 492 | 21,000 | 2,460 |
| 2002-09-10 | 495 | 502 | 490 | 496 | 80,000 | 2,480 |
| 2002-09-09 | 490 | 494 | 488 | 491 | 36,000 | 2,455 |
| 2002-09-06 | 468 | 475 | 463 | 475 | 35,000 | 2,375 |
| 2002-09-05 | 483 | 483 | 470 | 475 | 56,000 | 2,375 |
| 2002-09-04 | 487 | 487 | 479 | 483 | 68,000 | 2,415 |
| 2002-09-03 | 497 | 497 | 487 | 487 | 126,000 | 2,435 |
| 2002-09-02 | 496 | 497 | 492 | 494 | 57,000 | 2,470 |
| 2002-08-30 | 491 | 499 | 491 | 499 | 77,000 | 2,495 |
| 2002-08-29 | 498 | 498 | 481 | 486 | 78,000 | 2,430 |
| 2002-08-28 | 500 | 501 | 498 | 498 | 53,000 | 2,490 |
| 2002-08-27 | 501 | 503 | 500 | 503 | 32,000 | 2,515 |
| 2002-08-26 | 501 | 510 | 500 | 501 | 56,000 | 2,505 |
| 2002-08-23 | 501 | 504 | 500 | 500 | 53,000 | 2,500 |
| 2002-08-22 | 501 | 506 | 499 | 506 | 69,000 | 2,530 |
| 2002-08-21 | 503 | 507 | 501 | 502 | 60,000 | 2,510 |
| 2002-08-20 | 508 | 508 | 501 | 501 | 97,000 | 2,505 |
| 2002-08-19 | 514 | 514 | 502 | 503 | 91,000 | 2,515 |
| 2002-08-16 | 511 | 517 | 511 | 514 | 64,000 | 2,570 |
| 2002-08-15 | 511 | 513 | 508 | 511 | 46,000 | 2,555 |
| 2002-08-14 | 500 | 505 | 500 | 505 | 31,000 | 2,525 |
| 2002-08-13 | 499 | 503 | 499 | 500 | 35,000 | 2,500 |
| 2002-08-12 | 507 | 508 | 500 | 500 | 52,000 | 2,500 |
| 2002-08-09 | 507 | 515 | 504 | 515 | 105,000 | 2,575 |
| 2002-08-08 | 501 | 507 | 500 | 501 | 32,000 | 2,505 |
| 2002-08-07 | 501 | 503 | 500 | 500 | 30,000 | 2,500 |
| 2002-08-06 | 501 | 507 | 500 | 507 | 58,000 | 2,535 |
| 2002-08-05 | 502 | 503 | 501 | 501 | 25,000 | 2,505 |
| 2002-08-02 | 507 | 515 | 503 | 503 | 146,000 | 2,515 |
| 2002-08-01 | 504 | 510 | 504 | 506 | 53,000 | 2,530 |
| 2002-07-31 | 502 | 508 | 502 | 504 | 51,000 | 2,520 |
| 2002-07-30 | 505 | 507 | 501 | 503 | 37,000 | 2,515 |
| 2002-07-29 | 502 | 509 | 500 | 500 | 117,000 | 2,500 |
| 2002-07-26 | 509 | 509 | 500 | 500 | 92,000 | 2,500 |
| 2002-07-25 | 506 | 511 | 505 | 505 | 91,000 | 2,525 |
| 2002-07-24 | 515 | 517 | 506 | 506 | 82,000 | 2,530 |
| 2002-07-23 | 532 | 532 | 514 | 515 | 61,000 | 2,575 |
| 2002-07-22 | 510 | 528 | 510 | 525 | 73,000 | 2,625 |
| 2002-07-19 | 512 | 520 | 510 | 510 | 34,000 | 2,550 |
| 2002-07-18 | 534 | 534 | 511 | 511 | 113,000 | 2,555 |
| 2002-07-17 | 520 | 525 | 510 | 524 | 81,000 | 2,620 |
| 2002-07-16 | 528 | 528 | 520 | 520 | 107,000 | 2,600 |
| 2002-07-15 | 531 | 532 | 527 | 527 | 167,000 | 2,635 |
| 2002-07-12 | 530 | 536 | 527 | 527 | 63,000 | 2,635 |
| 2002-07-11 | 534 | 539 | 526 | 526 | 67,000 | 2,630 |
| 2002-07-10 | 536 | 544 | 534 | 534 | 65,000 | 2,670 |
| 2002-07-09 | 534 | 545 | 534 | 545 | 30,000 | 2,725 |
| 2002-07-08 | 557 | 557 | 530 | 530 | 72,000 | 2,650 |
| 2002-07-05 | 535 | 545 | 531 | 534 | 167,000 | 2,670 |
| 2002-07-04 | 529 | 542 | 529 | 535 | 22,000 | 2,675 |
| 2002-07-03 | 544 | 555 | 541 | 555 | 86,000 | 2,775 |
| 2002-07-02 | 539 | 545 | 531 | 545 | 131,000 | 2,725 |
| 2002-07-01 | 533 | 540 | 532 | 540 | 40,000 | 2,700 |
| 2002-06-28 | 539 | 539 | 526 | 526 | 45,000 | 2,630 |
| 2002-06-27 | 536 | 537 | 526 | 526 | 28,000 | 2,630 |
| 2002-06-26 | 540 | 540 | 532 | 536 | 53,000 | 2,680 |
| 2002-06-25 | 534 | 541 | 534 | 540 | 25,000 | 2,700 |
| 2002-06-24 | 529 | 542 | 526 | 534 | 60,000 | 2,670 |
| 2002-06-21 | 525 | 526 | 522 | 525 | 25,000 | 2,625 |
| 2002-06-20 | 520 | 529 | 520 | 529 | 35,000 | 2,645 |
| 2002-06-19 | 535 | 537 | 523 | 523 | 109,000 | 2,615 |
| 2002-06-18 | 535 | 538 | 526 | 527 | 106,000 | 2,635 |
| 2002-06-17 | 532 | 532 | 525 | 525 | 82,000 | 2,625 |
| 2002-06-14 | 553 | 553 | 531 | 532 | 393,000 | 2,660 |
| 2002-06-13 | 548 | 548 | 531 | 533 | 45,000 | 2,665 |
| 2002-06-12 | 544 | 544 | 539 | 542 | 33,000 | 2,710 |
| 2002-06-11 | 533 | 544 | 532 | 544 | 48,000 | 2,720 |
| 2002-06-10 | 533 | 533 | 526 | 529 | 29,000 | 2,645 |
| 2002-06-07 | 522 | 533 | 522 | 533 | 49,000 | 2,665 |
| 2002-06-06 | 530 | 530 | 522 | 522 | 103,000 | 2,610 |
| 2002-06-05 | 550 | 555 | 535 | 535 | 42,000 | 2,675 |
| 2002-06-04 | 567 | 567 | 547 | 548 | 108,000 | 2,740 |
| 2002-06-03 | 559 | 563 | 555 | 560 | 44,000 | 2,800 |
| 2002-05-31 | 558 | 559 | 551 | 552 | 36,000 | 2,760 |
| 2002-05-30 | 550 | 555 | 546 | 549 | 31,000 | 2,745 |
| 2002-05-29 | 550 | 551 | 545 | 546 | 54,000 | 2,730 |
| 2002-05-28 | 545 | 549 | 544 | 549 | 28,000 | 2,745 |
| 2002-05-27 | 544 | 548 | 544 | 545 | 16,000 | 2,725 |
| 2002-05-24 | 543 | 548 | 540 | 548 | 38,000 | 2,740 |
| 2002-05-23 | 540 | 549 | 540 | 545 | 25,000 | 2,725 |
| 2002-05-22 | 546 | 546 | 543 | 543 | 41,000 | 2,715 |
| 2002-05-21 | 538 | 545 | 538 | 545 | 40,000 | 2,725 |
| 2002-05-20 | 548 | 549 | 543 | 543 | 94,000 | 2,715 |
| 2002-05-17 | 541 | 544 | 533 | 534 | 59,000 | 2,670 |
| 2002-05-16 | 523 | 540 | 523 | 540 | 33,000 | 2,700 |
| 2002-05-15 | 526 | 527 | 520 | 520 | 33,000 | 2,600 |
| 2002-05-14 | 524 | 532 | 521 | 521 | 32,000 | 2,605 |
| 2002-05-13 | 533 | 533 | 521 | 521 | 45,000 | 2,605 |
| 2002-05-10 | 531 | 534 | 530 | 531 | 34,000 | 2,655 |
| 2002-05-09 | 537 | 541 | 535 | 536 | 25,000 | 2,680 |
| 2002-05-08 | 540 | 540 | 533 | 535 | 37,000 | 2,675 |
| 2002-05-07 | 552 | 552 | 542 | 542 | 46,000 | 2,710 |
| 2002-05-02 | 556 | 557 | 543 | 543 | 99,000 | 2,715 |
| 2002-05-01 | 544 | 549 | 544 | 546 | 21,000 | 2,730 |
| 2002-04-30 | 541 | 545 | 541 | 541 | 23,000 | 2,705 |
| 2002-04-26 | 545 | 545 | 540 | 540 | 39,000 | 2,700 |
| 2002-04-25 | 545 | 545 | 540 | 545 | 26,000 | 2,725 |
| 2002-04-24 | 552 | 555 | 545 | 545 | 24,000 | 2,725 |
| 2002-04-23 | 567 | 567 | 552 | 552 | 31,000 | 2,760 |
| 2002-04-22 | 556 | 563 | 556 | 558 | 10,000 | 2,790 |
| 2002-04-19 | 556 | 559 | 552 | 557 | 28,000 | 2,785 |
| 2002-04-18 | 558 | 565 | 558 | 562 | 104,000 | 2,810 |
| 2002-04-17 | 551 | 560 | 551 | 557 | 36,000 | 2,785 |
| 2002-04-16 | 549 | 555 | 543 | 555 | 31,000 | 2,775 |
| 2002-04-15 | 544 | 550 | 541 | 550 | 20,000 | 2,750 |
| 2002-04-12 | 542 | 555 | 540 | 555 | 58,000 | 2,775 |
| 2002-04-11 | 560 | 561 | 544 | 544 | 54,000 | 2,720 |
| 2002-04-10 | 548 | 568 | 548 | 561 | 32,000 | 2,805 |
| 2002-04-09 | 574 | 574 | 545 | 545 | 36,000 | 2,725 |
| 2002-04-08 | 570 | 575 | 563 | 575 | 23,000 | 2,875 |
| 2002-04-05 | 560 | 570 | 559 | 569 | 61,000 | 2,845 |
| 2002-04-04 | 547 | 560 | 547 | 559 | 44,000 | 2,795 |
| 2002-04-03 | 543 | 555 | 543 | 555 | 33,000 | 2,775 |
| 2002-04-02 | 547 | 547 | 544 | 544 | 106,000 | 2,720 |
| 2002-04-01 | 555 | 555 | 540 | 542 | 59,000 | 2,710 |
| 2002-03-29 | 557 | 557 | 535 | 535 | 44,000 | 2,675 |
| 2002-03-28 | 555 | 556 | 549 | 550 | 49,000 | 2,750 |
| 2002-03-27 | 550 | 570 | 547 | 570 | 117,000 | 2,850 |
| 2002-03-26 | 560 | 561 | 550 | 559 | 33,000 | 2,795 |
| 2002-03-25 | 591 | 591 | 551 | 562 | 35,000 | 2,810 |
| 2002-03-22 | 580 | 580 | 551 | 551 | 61,000 | 2,755 |
| 2002-03-20 | 570 | 585 | 570 | 585 | 74,000 | 2,925 |
| 2002-03-19 | 559 | 570 | 556 | 570 | 118,000 | 2,850 |
| 2002-03-18 | 548 | 555 | 548 | 551 | 70,000 | 2,755 |
| 2002-03-15 | 543 | 560 | 543 | 560 | 54,000 | 2,800 |
| 2002-03-14 | 552 | 552 | 543 | 543 | 42,000 | 2,715 |
| 2002-03-13 | 561 | 562 | 552 | 552 | 46,000 | 2,760 |
| 2002-03-12 | 564 | 566 | 553 | 562 | 18,000 | 2,810 |
| 2002-03-11 | 549 | 566 | 549 | 566 | 32,000 | 2,830 |
| 2002-03-08 | 555 | 565 | 550 | 556 | 318,000 | 2,780 |
| 2002-03-07 | 555 | 556 | 549 | 555 | 89,000 | 2,775 |
| 2002-03-06 | 566 | 575 | 555 | 555 | 57,000 | 2,775 |
| 2002-03-05 | 600 | 600 | 581 | 586 | 62,000 | 2,930 |
| 2002-03-04 | 593 | 610 | 593 | 609 | 163,000 | 3,045 |
| 2002-03-01 | 590 | 590 | 581 | 583 | 100,000 | 2,915 |
| 2002-02-28 | 580 | 585 | 573 | 585 | 74,000 | 2,925 |
| 2002-02-27 | 565 | 580 | 564 | 580 | 134,000 | 2,900 |
| 2002-02-26 | 560 | 565 | 554 | 565 | 23,000 | 2,825 |
| 2002-02-25 | 561 | 568 | 561 | 565 | 14,000 | 2,825 |
| 2002-02-22 | 568 | 569 | 565 | 568 | 52,000 | 2,840 |
| 2002-02-21 | 561 | 567 | 560 | 567 | 35,000 | 2,835 |
| 2002-02-20 | 555 | 563 | 555 | 561 | 40,000 | 2,805 |
| 2002-02-19 | 563 | 565 | 557 | 565 | 104,000 | 2,825 |
| 2002-02-18 | 552 | 562 | 552 | 562 | 60,000 | 2,810 |
| 2002-02-15 | 558 | 568 | 556 | 563 | 55,000 | 2,815 |
| 2002-02-14 | 560 | 570 | 560 | 568 | 95,000 | 2,840 |
| 2002-02-13 | 555 | 562 | 555 | 562 | 108,000 | 2,810 |
| 2002-02-12 | 550 | 555 | 549 | 555 | 27,000 | 2,775 |
| 2002-02-08 | 543 | 553 | 542 | 550 | 112,000 | 2,750 |
| 2002-02-07 | 545 | 550 | 543 | 548 | 25,000 | 2,740 |
| 2002-02-06 | 540 | 546 | 540 | 545 | 35,000 | 2,725 |
| 2002-02-05 | 553 | 553 | 548 | 548 | 35,000 | 2,740 |
| 2002-02-04 | 552 | 555 | 551 | 555 | 93,000 | 2,775 |
| 2002-02-01 | 552 | 554 | 546 | 552 | 49,000 | 2,760 |
| 2002-01-31 | 548 | 552 | 546 | 546 | 26,000 | 2,730 |
| 2002-01-30 | 553 | 553 | 545 | 548 | 23,000 | 2,740 |
| 2002-01-29 | 554 | 554 | 552 | 554 | 10,000 | 2,770 |
| 2002-01-28 | 553 | 553 | 552 | 552 | 18,000 | 2,760 |
| 2002-01-25 | 548 | 552 | 548 | 551 | 26,000 | 2,755 |
| 2002-01-24 | 545 | 552 | 543 | 552 | 32,000 | 2,760 |
| 2002-01-23 | 557 | 557 | 547 | 547 | 41,000 | 2,735 |
| 2002-01-22 | 558 | 560 | 552 | 553 | 88,000 | 2,765 |
| 2002-01-21 | 549 | 557 | 547 | 557 | 83,000 | 2,785 |
| 2002-01-18 | 542 | 550 | 535 | 550 | 84,000 | 2,750 |
| 2002-01-17 | 527 | 539 | 527 | 532 | 32,000 | 2,660 |
| 2002-01-16 | 534 | 534 | 525 | 527 | 20,000 | 2,635 |
| 2002-01-15 | 521 | 526 | 515 | 515 | 52,000 | 2,575 |
| 2002-01-11 | 547 | 547 | 522 | 522 | 107,000 | 2,610 |
| 2002-01-10 | 550 | 550 | 521 | 521 | 55,000 | 2,605 |
| 2002-01-09 | 548 | 558 | 548 | 550 | 52,000 | 2,750 |
| 2002-01-08 | 560 | 560 | 548 | 548 | 34,000 | 2,740 |
| 2002-01-07 | 564 | 565 | 554 | 555 | 85,000 | 2,775 |
| 2002-01-04 | 555 | 560 | 555 | 560 | 7,000 | 2,800 |
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
