8344 (株)山形銀行の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	495	496	494	494	61,000	2,470
2004-12-29	496	496	487	487	43,000	2,435
2004-12-28	494	495	494	495	26,000	2,475
2004-12-27	493	495	490	495	30,000	2,475
2004-12-24	489	495	489	495	88,000	2,475
2004-12-22	490	493	489	489	50,000	2,445
2004-12-21	485	495	485	489	59,000	2,445
2004-12-20	489	489	485	486	68,000	2,430
2004-12-17	482	490	482	490	85,000	2,450
2004-12-16	480	485	480	485	32,000	2,425
2004-12-15	479	485	479	484	29,000	2,420
2004-12-14	471	481	471	481	65,000	2,405
2004-12-13	478	478	473	474	92,000	2,370
2004-12-10	469	473	469	473	182,000	2,365
2004-12-09	472	477	462	469	33,000	2,345
2004-12-08	468	477	465	471	43,000	2,355
2004-12-07	476	477	463	468	52,000	2,340
2004-12-06	481	481	476	476	60,000	2,380
2004-12-03	482	486	482	483	48,000	2,415
2004-12-02	484	486	481	486	109,000	2,430
2004-12-01	481	485	481	482	72,000	2,410
2004-11-30	487	487	481	482	58,000	2,410
2004-11-29	488	490	488	489	35,000	2,445
2004-11-26	492	492	489	489	32,000	2,445
2004-11-25	489	492	489	492	18,000	2,460
2004-11-24	494	494	488	488	80,000	2,440
2004-11-22	496	496	488	490	62,000	2,450
2004-11-19	499	500	494	496	58,000	2,480
2004-11-18	500	500	498	498	84,000	2,490
2004-11-17	499	499	497	497	69,000	2,485
2004-11-16	499	500	496	499	32,000	2,495
2004-11-15	490	499	490	499	60,000	2,495
2004-11-12	488	494	488	493	46,000	2,465
2004-11-11	491	494	489	489	30,000	2,445
2004-11-10	491	495	490	494	39,000	2,470
2004-11-09	496	496	490	491	32,000	2,455
2004-11-08	501	501	495	495	28,000	2,475
2004-11-05	496	501	496	501	53,000	2,505
2004-11-04	493	496	493	494	20,000	2,470
2004-11-02	497	497	493	496	93,000	2,480
2004-11-01	491	494	490	494	49,000	2,470
2004-10-29	488	490	486	486	45,000	2,430
2004-10-28	489	492	486	490	64,000	2,450
2004-10-27	493	493	488	488	50,000	2,440
2004-10-26	492	494	492	493	26,000	2,465
2004-10-25	498	498	493	493	45,000	2,465
2004-10-22	496	498	494	498	51,000	2,490
2004-10-21	494	496	491	493	39,000	2,465
2004-10-20	495	496	489	494	65,000	2,470
2004-10-19	501	501	499	499	54,000	2,495
2004-10-18	498	500	496	500	81,000	2,500
2004-10-15	497	500	494	498	64,000	2,490
2004-10-14	500	500	495	496	29,000	2,480
2004-10-13	501	501	500	500	4,000	2,500
2004-10-12	502	504	501	501	33,000	2,505
2004-10-08	503	504	501	501	53,000	2,505
2004-10-07	503	503	502	503	48,000	2,515
2004-10-06	498	504	498	503	100,000	2,515
2004-10-05	497	500	497	500	35,000	2,500
2004-10-04	500	500	498	500	88,000	2,500
2004-10-01	497	498	497	498	46,000	2,490
2004-09-30	498	498	495	495	33,000	2,475
2004-09-29	499	499	497	498	42,000	2,490
2004-09-28	495	500	495	499	56,000	2,495
2004-09-27	492	495	491	494	55,000	2,470
2004-09-24	498	499	491	499	62,000	2,495
2004-09-22	499	499	496	499	61,000	2,495
2004-09-21	504	504	499	499	64,000	2,495
2004-09-17	497	499	497	499	45,000	2,495
2004-09-16	495	498	493	496	30,000	2,480
2004-09-15	497	498	496	496	22,000	2,480
2004-09-14	498	500	496	499	30,000	2,495
2004-09-13	495	498	495	498	11,000	2,490
2004-09-10	500	500	494	495	247,000	2,475
2004-09-09	499	499	495	495	23,000	2,475
2004-09-08	496	499	496	498	18,000	2,490
2004-09-07	497	499	495	497	33,000	2,485
2004-09-06	490	500	490	500	78,000	2,500
2004-09-03	500	500	490	490	39,000	2,450
2004-09-02	500	501	499	501	156,000	2,505
2004-09-01	495	499	494	499	82,000	2,495
2004-08-31	495	495	493	494	31,000	2,470
2004-08-30	493	497	492	495	24,000	2,475
2004-08-27	493	497	492	497	24,000	2,485
2004-08-26	498	498	496	498	47,000	2,490
2004-08-25	499	499	497	498	42,000	2,490
2004-08-24	501	501	496	498	41,000	2,490
2004-08-23	496	502	496	500	111,000	2,500
2004-08-20	497	497	496	497	71,000	2,485
2004-08-19	491	497	491	497	73,000	2,485
2004-08-18	491	495	491	495	137,000	2,475
2004-08-17	487	491	487	490	49,000	2,450
2004-08-16	480	486	479	484	42,000	2,420
2004-08-13	485	487	481	484	89,000	2,420
2004-08-12	484	485	483	484	11,000	2,420
2004-08-11	486	486	482	485	26,000	2,425
2004-08-10	484	484	481	482	17,000	2,410
2004-08-09	480	489	480	485	25,000	2,425
2004-08-06	485	486	482	485	38,000	2,425
2004-08-05	484	490	484	487	24,000	2,435
2004-08-04	487	490	482	489	56,000	2,445
2004-08-03	492	492	484	492	107,000	2,460
2004-08-02	488	492	487	492	40,000	2,460
2004-07-30	484	492	484	492	84,000	2,460
2004-07-29	477	482	477	481	25,000	2,405
2004-07-28	479	484	479	482	67,000	2,410
2004-07-27	470	476	470	470	18,000	2,350
2004-07-26	472	481	470	470	35,000	2,350
2004-07-23	482	483	477	482	28,000	2,410
2004-07-22	482	483	474	483	37,000	2,415
2004-07-21	483	487	480	487	75,000	2,435
2004-07-20	481	482	477	479	41,000	2,395
2004-07-16	478	483	474	482	52,000	2,410
2004-07-15	471	477	470	474	55,000	2,370
2004-07-14	478	486	471	471	53,000	2,355
2004-07-13	479	480	476	476	13,000	2,380
2004-07-12	480	480	475	479	25,000	2,395
2004-07-09	470	477	470	475	58,000	2,375
2004-07-08	472	476	472	473	35,000	2,365
2004-07-07	480	481	475	475	49,000	2,375
2004-07-06	482	486	482	484	27,000	2,420
2004-07-05	493	495	485	485	49,000	2,425
2004-07-02	502	502	498	498	120,000	2,490
2004-07-01	503	504	501	501	52,000	2,505
2004-06-30	495	500	495	500	32,000	2,500
2004-06-29	503	503	499	502	38,000	2,510
2004-06-28	496	503	495	503	53,000	2,515
2004-06-25	496	496	488	491	25,000	2,455
2004-06-24	489	494	488	493	35,000	2,465
2004-06-23	492	496	489	489	39,000	2,445
2004-06-22	499	499	491	496	47,000	2,480
2004-06-21	490	500	490	495	87,000	2,475
2004-06-18	497	498	488	489	183,000	2,445
2004-06-17	495	496	490	496	57,000	2,480
2004-06-16	485	495	485	494	40,000	2,470
2004-06-15	484	486	483	483	37,000	2,415
2004-06-14	490	491	485	489	19,000	2,445
2004-06-11	487	494	485	490	286,000	2,450
2004-06-10	488	495	488	495	33,000	2,475
2004-06-09	491	493	487	488	35,000	2,440
2004-06-08	490	494	488	490	28,000	2,450
2004-06-07	480	491	480	490	53,000	2,450
2004-06-04	474	480	473	480	19,000	2,400
2004-06-03	485	488	473	473	51,000	2,365
2004-06-02	488	489	487	488	89,000	2,440
2004-06-01	487	488	485	487	79,000	2,435
2004-05-31	485	485	484	484	26,000	2,420
2004-05-28	482	485	482	485	42,000	2,425
2004-05-27	485	486	481	482	45,000	2,410
2004-05-26	483	486	479	483	38,000	2,415
2004-05-25	476	482	473	479	39,000	2,395
2004-05-24	484	488	480	481	64,000	2,405
2004-05-21	474	484	474	484	39,000	2,420
2004-05-20	475	475	468	474	60,000	2,370
2004-05-19	470	476	465	475	88,000	2,375
2004-05-18	467	467	460	461	122,000	2,305
2004-05-17	457	463	456	459	81,000	2,295
2004-05-14	453	460	453	457	111,000	2,285
2004-05-13	455	461	453	453	98,000	2,265
2004-05-12	458	458	451	451	98,000	2,255
2004-05-11	452	458	452	453	96,000	2,265
2004-05-10	461	463	453	453	131,000	2,265
2004-05-07	472	475	462	462	119,000	2,310
2004-05-06	489	489	471	471	114,000	2,355
2004-04-30	486	487	482	487	83,000	2,435
2004-04-28	495	495	488	488	41,000	2,440
2004-04-27	495	495	491	491	47,000	2,455
2004-04-26	497	497	492	494	41,000	2,470
2004-04-23	487	495	487	495	39,000	2,475
2004-04-22	490	495	488	491	80,000	2,455
2004-04-21	481	487	481	486	51,000	2,430
2004-04-20	481	486	477	486	94,000	2,430
2004-04-19	493	493	475	479	110,000	2,395
2004-04-16	491	493	490	491	75,000	2,455
2004-04-15	496	510	491	491	75,000	2,455
2004-04-14	503	509	503	504	52,000	2,520
2004-04-13	505	513	505	508	171,000	2,540
2004-04-12	485	495	484	495	88,000	2,475
2004-04-09	490	490	480	483	54,000	2,415
2004-04-08	487	490	487	488	33,000	2,440
2004-04-07	485	490	485	487	45,000	2,435
2004-04-06	486	490	483	490	33,000	2,450
2004-04-05	486	487	483	483	33,000	2,415
2004-04-02	494	495	491	491	106,000	2,455
2004-04-01	490	504	490	493	99,000	2,465
2004-03-31	487	488	481	488	48,000	2,440
2004-03-30	485	486	481	482	27,000	2,410
2004-03-29	486	487	483	484	30,000	2,420
2004-03-26	485	487	481	485	44,000	2,425
2004-03-25	477	480	477	477	31,000	2,385
2004-03-24	475	480	475	475	58,000	2,375
2004-03-23	476	476	472	472	73,000	2,360
2004-03-22	475	480	475	475	50,000	2,375
2004-03-19	475	480	474	475	63,000	2,375
2004-03-18	477	483	476	480	151,000	2,400
2004-03-17	474	479	472	477	162,000	2,385
2004-03-16	472	473	470	471	55,000	2,355
2004-03-15	470	475	469	471	49,000	2,355
2004-03-12	465	475	465	466	214,000	2,330
2004-03-11	472	477	470	475	52,000	2,375
2004-03-10	482	482	475	476	54,000	2,380
2004-03-09	481	482	480	481	21,000	2,405
2004-03-08	485	490	481	481	32,000	2,405
2004-03-05	483	485	482	484	79,000	2,420
2004-03-04	475	484	475	482	66,000	2,410
2004-03-03	488	488	478	478	53,000	2,390
2004-03-02	484	485	472	485	121,000	2,425
2004-03-01	485	492	485	489	129,000	2,445
2004-02-27	474	483	470	483	112,000	2,415
2004-02-26	467	471	466	471	21,000	2,355
2004-02-25	467	469	465	465	21,000	2,325
2004-02-24	473	473	465	466	56,000	2,330
2004-02-23	469	475	469	473	25,000	2,365
2004-02-20	471	471	468	469	23,000	2,345
2004-02-19	472	477	471	471	22,000	2,355
2004-02-18	478	480	477	477	98,000	2,385
2004-02-17	473	479	473	477	68,000	2,385
2004-02-16	467	471	467	469	20,000	2,345
2004-02-13	469	473	468	468	43,000	2,340
2004-02-12	473	478	467	467	47,000	2,335
2004-02-10	470	471	467	467	13,000	2,335
2004-02-09	469	472	466	466	23,000	2,330
2004-02-06	467	470	467	469	25,000	2,345
2004-02-05	467	467	466	466	17,000	2,330
2004-02-04	471	473	467	467	32,000	2,335
2004-02-03	480	480	468	472	108,000	2,360
2004-02-02	471	482	471	477	55,000	2,385
2004-01-30	474	474	466	466	70,000	2,330
2004-01-29	477	480	460	460	96,000	2,300
2004-01-28	476	480	476	477	58,000	2,385
2004-01-27	485	489	476	476	63,000	2,380
2004-01-26	485	490	485	486	31,000	2,430
2004-01-23	488	495	488	488	32,000	2,440
2004-01-22	491	499	488	491	58,000	2,455
2004-01-21	497	501	490	490	37,000	2,450
2004-01-20	500	505	499	499	105,000	2,495
2004-01-19	493	500	493	496	39,000	2,480
2004-01-16	480	492	480	490	73,000	2,450
2004-01-15	489	489	480	480	36,000	2,400
2004-01-14	490	494	488	488	58,000	2,440
2004-01-13	501	501	485	485	33,000	2,425
2004-01-09	503	503	497	501	18,000	2,505
2004-01-08	500	506	497	503	46,000	2,515
2004-01-07	502	502	498	498	24,000	2,490
2004-01-06	520	520	511	511	110,000	2,555
2004-01-05	507	519	507	519	32,000	2,595

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8344 (株)山形銀行 の時系列データ [2004年度]

8344 (株)山形銀行の時系列データ [2004年度]