8344 (株)山形銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 718 | 718 | 696 | 699 | 78,000 | 3,495 |
| 2005-12-29 | 718 | 718 | 708 | 708 | 64,000 | 3,540 |
| 2005-12-28 | 715 | 722 | 708 | 715 | 135,000 | 3,575 |
| 2005-12-27 | 721 | 723 | 717 | 717 | 52,000 | 3,585 |
| 2005-12-26 | 722 | 728 | 721 | 721 | 80,000 | 3,605 |
| 2005-12-22 | 727 | 729 | 720 | 722 | 117,000 | 3,610 |
| 2005-12-21 | 715 | 733 | 710 | 726 | 155,000 | 3,630 |
| 2005-12-20 | 706 | 714 | 703 | 714 | 141,000 | 3,570 |
| 2005-12-19 | 709 | 709 | 699 | 705 | 100,000 | 3,525 |
| 2005-12-16 | 693 | 709 | 693 | 708 | 192,000 | 3,540 |
| 2005-12-15 | 712 | 712 | 706 | 707 | 115,000 | 3,535 |
| 2005-12-14 | 715 | 717 | 701 | 708 | 240,000 | 3,540 |
| 2005-12-13 | 710 | 715 | 703 | 715 | 168,000 | 3,575 |
| 2005-12-12 | 691 | 717 | 691 | 715 | 334,000 | 3,575 |
| 2005-12-09 | 683 | 688 | 682 | 684 | 282,000 | 3,420 |
| 2005-12-08 | 689 | 689 | 673 | 681 | 150,000 | 3,405 |
| 2005-12-07 | 690 | 698 | 690 | 693 | 119,000 | 3,465 |
| 2005-12-06 | 679 | 699 | 679 | 691 | 173,000 | 3,455 |
| 2005-12-05 | 698 | 698 | 679 | 686 | 177,000 | 3,430 |
| 2005-12-02 | 700 | 700 | 685 | 699 | 155,000 | 3,495 |
| 2005-12-01 | 683 | 699 | 683 | 699 | 168,000 | 3,495 |
| 2005-11-30 | 661 | 685 | 661 | 682 | 130,000 | 3,410 |
| 2005-11-29 | 669 | 683 | 656 | 656 | 206,000 | 3,280 |
| 2005-11-28 | 659 | 672 | 655 | 664 | 127,000 | 3,320 |
| 2005-11-25 | 645 | 662 | 641 | 660 | 147,000 | 3,300 |
| 2005-11-24 | 664 | 673 | 642 | 642 | 104,000 | 3,210 |
| 2005-11-22 | 678 | 683 | 671 | 673 | 143,000 | 3,365 |
| 2005-11-21 | 689 | 689 | 666 | 671 | 144,000 | 3,355 |
| 2005-11-18 | 678 | 689 | 673 | 689 | 208,000 | 3,445 |
| 2005-11-17 | 662 | 678 | 661 | 677 | 110,000 | 3,385 |
| 2005-11-16 | 649 | 663 | 634 | 661 | 126,000 | 3,305 |
| 2005-11-15 | 654 | 668 | 647 | 648 | 119,000 | 3,240 |
| 2005-11-14 | 675 | 679 | 654 | 654 | 109,000 | 3,270 |
| 2005-11-11 | 650 | 678 | 650 | 670 | 193,000 | 3,350 |
| 2005-11-10 | 645 | 660 | 640 | 655 | 124,000 | 3,275 |
| 2005-11-09 | 663 | 666 | 646 | 650 | 83,000 | 3,250 |
| 2005-11-08 | 680 | 680 | 655 | 664 | 143,000 | 3,320 |
| 2005-11-07 | 684 | 695 | 670 | 675 | 106,000 | 3,375 |
| 2005-11-04 | 700 | 704 | 677 | 680 | 257,000 | 3,400 |
| 2005-11-02 | 726 | 726 | 697 | 700 | 268,000 | 3,500 |
| 2005-11-01 | 710 | 719 | 704 | 719 | 185,000 | 3,595 |
| 2005-10-31 | 673 | 719 | 671 | 710 | 370,000 | 3,550 |
| 2005-10-28 | 650 | 667 | 650 | 663 | 330,000 | 3,315 |
| 2005-10-27 | 638 | 648 | 632 | 648 | 199,000 | 3,240 |
| 2005-10-26 | 614 | 635 | 614 | 624 | 253,000 | 3,120 |
| 2005-10-25 | 598 | 626 | 598 | 610 | 291,000 | 3,050 |
| 2005-10-24 | 611 | 612 | 600 | 604 | 149,000 | 3,020 |
| 2005-10-21 | 590 | 610 | 587 | 610 | 135,000 | 3,050 |
| 2005-10-20 | 593 | 609 | 593 | 606 | 221,000 | 3,030 |
| 2005-10-19 | 598 | 598 | 581 | 584 | 169,000 | 2,920 |
| 2005-10-18 | 583 | 596 | 577 | 588 | 275,000 | 2,940 |
| 2005-10-17 | 582 | 593 | 577 | 582 | 175,000 | 2,910 |
| 2005-10-14 | 572 | 582 | 567 | 577 | 188,000 | 2,885 |
| 2005-10-13 | 576 | 583 | 570 | 575 | 169,000 | 2,875 |
| 2005-10-12 | 578 | 585 | 567 | 575 | 297,000 | 2,875 |
| 2005-10-11 | 575 | 575 | 553 | 569 | 150,000 | 2,845 |
| 2005-10-07 | 558 | 565 | 550 | 559 | 110,000 | 2,795 |
| 2005-10-06 | 560 | 565 | 551 | 551 | 226,000 | 2,755 |
| 2005-10-05 | 586 | 586 | 559 | 562 | 229,000 | 2,810 |
| 2005-10-04 | 587 | 594 | 578 | 585 | 176,000 | 2,925 |
| 2005-10-03 | 594 | 596 | 573 | 591 | 183,000 | 2,955 |
| 2005-09-30 | 631 | 631 | 585 | 589 | 258,000 | 2,945 |
| 2005-09-29 | 615 | 630 | 613 | 630 | 117,000 | 3,150 |
| 2005-09-28 | 615 | 621 | 610 | 621 | 43,000 | 3,105 |
| 2005-09-27 | 630 | 630 | 611 | 616 | 86,000 | 3,080 |
| 2005-09-26 | 609 | 630 | 600 | 628 | 215,000 | 3,140 |
| 2005-09-22 | 602 | 618 | 597 | 609 | 119,000 | 3,045 |
| 2005-09-21 | 603 | 603 | 595 | 599 | 78,000 | 2,995 |
| 2005-09-20 | 589 | 598 | 586 | 596 | 93,000 | 2,980 |
| 2005-09-16 | 588 | 588 | 583 | 588 | 95,000 | 2,940 |
| 2005-09-15 | 585 | 588 | 577 | 587 | 58,000 | 2,935 |
| 2005-09-14 | 583 | 588 | 579 | 583 | 87,000 | 2,915 |
| 2005-09-13 | 593 | 593 | 584 | 584 | 58,000 | 2,920 |
| 2005-09-12 | 590 | 592 | 576 | 592 | 79,000 | 2,960 |
| 2005-09-09 | 586 | 587 | 578 | 587 | 428,000 | 2,935 |
| 2005-09-08 | 580 | 580 | 573 | 576 | 38,000 | 2,880 |
| 2005-09-07 | 578 | 582 | 575 | 578 | 26,000 | 2,890 |
| 2005-09-06 | 585 | 589 | 578 | 578 | 57,000 | 2,890 |
| 2005-09-05 | 580 | 591 | 579 | 583 | 57,000 | 2,915 |
| 2005-09-02 | 594 | 594 | 582 | 584 | 101,000 | 2,920 |
| 2005-09-01 | 589 | 595 | 587 | 590 | 93,000 | 2,950 |
| 2005-08-31 | 580 | 586 | 576 | 585 | 69,000 | 2,925 |
| 2005-08-30 | 586 | 587 | 575 | 580 | 88,000 | 2,900 |
| 2005-08-29 | 589 | 589 | 578 | 580 | 78,000 | 2,900 |
| 2005-08-26 | 581 | 588 | 580 | 588 | 48,000 | 2,940 |
| 2005-08-25 | 590 | 591 | 586 | 589 | 104,000 | 2,945 |
| 2005-08-24 | 585 | 594 | 585 | 591 | 144,000 | 2,955 |
| 2005-08-23 | 580 | 588 | 580 | 588 | 172,000 | 2,940 |
| 2005-08-22 | 574 | 580 | 572 | 579 | 114,000 | 2,895 |
| 2005-08-19 | 568 | 579 | 564 | 570 | 72,000 | 2,850 |
| 2005-08-18 | 575 | 580 | 573 | 576 | 142,000 | 2,880 |
| 2005-08-17 | 584 | 585 | 579 | 579 | 143,000 | 2,895 |
| 2005-08-16 | 577 | 584 | 574 | 584 | 100,000 | 2,920 |
| 2005-08-15 | 567 | 577 | 565 | 570 | 92,000 | 2,850 |
| 2005-08-12 | 580 | 582 | 565 | 569 | 126,000 | 2,845 |
| 2005-08-11 | 569 | 582 | 569 | 580 | 140,000 | 2,900 |
| 2005-08-10 | 548 | 570 | 548 | 569 | 149,000 | 2,845 |
| 2005-08-09 | 540 | 551 | 540 | 549 | 76,000 | 2,745 |
| 2005-08-08 | 542 | 544 | 531 | 540 | 102,000 | 2,700 |
| 2005-08-05 | 552 | 552 | 545 | 547 | 70,000 | 2,735 |
| 2005-08-04 | 555 | 558 | 552 | 553 | 38,000 | 2,765 |
| 2005-08-03 | 559 | 560 | 555 | 555 | 61,000 | 2,775 |
| 2005-08-02 | 566 | 566 | 558 | 560 | 134,000 | 2,800 |
| 2005-08-01 | 559 | 565 | 556 | 565 | 163,000 | 2,825 |
| 2005-07-29 | 554 | 558 | 551 | 556 | 78,000 | 2,780 |
| 2005-07-28 | 550 | 555 | 550 | 553 | 55,000 | 2,765 |
| 2005-07-27 | 546 | 550 | 544 | 550 | 107,000 | 2,750 |
| 2005-07-26 | 548 | 550 | 542 | 545 | 40,000 | 2,725 |
| 2005-07-25 | 546 | 550 | 545 | 548 | 31,000 | 2,740 |
| 2005-07-22 | 548 | 551 | 546 | 546 | 78,000 | 2,730 |
| 2005-07-21 | 544 | 554 | 544 | 547 | 96,000 | 2,735 |
| 2005-07-20 | 553 | 553 | 547 | 550 | 188,000 | 2,750 |
| 2005-07-19 | 552 | 552 | 550 | 551 | 83,000 | 2,755 |
| 2005-07-15 | 545 | 552 | 545 | 551 | 192,000 | 2,755 |
| 2005-07-14 | 540 | 546 | 539 | 543 | 131,000 | 2,715 |
| 2005-07-13 | 545 | 545 | 540 | 542 | 43,000 | 2,710 |
| 2005-07-12 | 545 | 548 | 542 | 545 | 76,000 | 2,725 |
| 2005-07-11 | 547 | 547 | 542 | 545 | 62,000 | 2,725 |
| 2005-07-08 | 536 | 547 | 536 | 546 | 101,000 | 2,730 |
| 2005-07-07 | 537 | 541 | 534 | 539 | 81,000 | 2,695 |
| 2005-07-06 | 536 | 542 | 535 | 542 | 86,000 | 2,710 |
| 2005-07-05 | 537 | 537 | 533 | 535 | 65,000 | 2,675 |
| 2005-07-04 | 545 | 545 | 539 | 543 | 134,000 | 2,715 |
| 2005-07-01 | 541 | 544 | 539 | 543 | 108,000 | 2,715 |
| 2005-06-30 | 540 | 543 | 534 | 540 | 101,000 | 2,700 |
| 2005-06-29 | 541 | 543 | 537 | 543 | 77,000 | 2,715 |
| 2005-06-28 | 533 | 542 | 532 | 540 | 60,000 | 2,700 |
| 2005-06-27 | 534 | 536 | 529 | 533 | 69,000 | 2,665 |
| 2005-06-24 | 535 | 538 | 517 | 538 | 53,000 | 2,690 |
| 2005-06-23 | 540 | 544 | 535 | 535 | 69,000 | 2,675 |
| 2005-06-22 | 536 | 545 | 535 | 544 | 132,000 | 2,720 |
| 2005-06-21 | 533 | 536 | 530 | 535 | 61,000 | 2,675 |
| 2005-06-20 | 536 | 536 | 530 | 532 | 70,000 | 2,660 |
| 2005-06-17 | 520 | 532 | 517 | 530 | 293,000 | 2,650 |
| 2005-06-16 | 512 | 523 | 512 | 521 | 107,000 | 2,605 |
| 2005-06-15 | 513 | 518 | 511 | 511 | 69,000 | 2,555 |
| 2005-06-14 | 514 | 516 | 512 | 512 | 25,000 | 2,560 |
| 2005-06-13 | 514 | 520 | 513 | 513 | 58,000 | 2,565 |
| 2005-06-10 | 520 | 523 | 516 | 519 | 162,000 | 2,595 |
| 2005-06-09 | 521 | 525 | 518 | 519 | 57,000 | 2,595 |
| 2005-06-08 | 514 | 523 | 513 | 520 | 71,000 | 2,600 |
| 2005-06-07 | 520 | 525 | 516 | 522 | 90,000 | 2,610 |
| 2005-06-06 | 519 | 523 | 514 | 523 | 57,000 | 2,615 |
| 2005-06-03 | 538 | 538 | 528 | 529 | 56,000 | 2,645 |
| 2005-06-02 | 530 | 543 | 530 | 537 | 194,000 | 2,685 |
| 2005-06-01 | 518 | 534 | 517 | 528 | 242,000 | 2,640 |
| 2005-05-31 | 513 | 517 | 510 | 517 | 84,000 | 2,585 |
| 2005-05-30 | 500 | 514 | 500 | 510 | 61,000 | 2,550 |
| 2005-05-27 | 505 | 505 | 495 | 499 | 85,000 | 2,495 |
| 2005-05-26 | 500 | 510 | 498 | 505 | 98,000 | 2,525 |
| 2005-05-25 | 503 | 510 | 500 | 500 | 64,000 | 2,500 |
| 2005-05-24 | 507 | 509 | 503 | 503 | 46,000 | 2,515 |
| 2005-05-23 | 503 | 508 | 501 | 508 | 45,000 | 2,540 |
| 2005-05-20 | 506 | 508 | 503 | 503 | 59,000 | 2,515 |
| 2005-05-19 | 511 | 511 | 506 | 506 | 42,000 | 2,530 |
| 2005-05-18 | 505 | 510 | 504 | 505 | 145,000 | 2,525 |
| 2005-05-17 | 511 | 511 | 504 | 505 | 105,000 | 2,525 |
| 2005-05-16 | 510 | 513 | 505 | 505 | 41,000 | 2,525 |
| 2005-05-13 | 515 | 519 | 513 | 513 | 54,000 | 2,565 |
| 2005-05-12 | 518 | 530 | 514 | 516 | 103,000 | 2,580 |
| 2005-05-11 | 517 | 524 | 517 | 518 | 52,000 | 2,590 |
| 2005-05-10 | 521 | 521 | 515 | 518 | 73,000 | 2,590 |
| 2005-05-09 | 527 | 527 | 514 | 516 | 99,000 | 2,580 |
| 2005-05-06 | 519 | 531 | 517 | 527 | 149,000 | 2,635 |
| 2005-05-02 | 501 | 510 | 496 | 507 | 74,000 | 2,535 |
| 2005-04-28 | 501 | 507 | 500 | 507 | 90,000 | 2,535 |
| 2005-04-27 | 507 | 507 | 500 | 503 | 65,000 | 2,515 |
| 2005-04-26 | 507 | 510 | 500 | 508 | 60,000 | 2,540 |
| 2005-04-25 | 504 | 511 | 498 | 507 | 63,000 | 2,535 |
| 2005-04-22 | 507 | 507 | 499 | 505 | 68,000 | 2,525 |
| 2005-04-21 | 497 | 505 | 492 | 498 | 155,000 | 2,490 |
| 2005-04-20 | 514 | 514 | 501 | 507 | 101,000 | 2,535 |
| 2005-04-19 | 515 | 515 | 497 | 506 | 196,000 | 2,530 |
| 2005-04-18 | 504 | 510 | 494 | 501 | 305,000 | 2,505 |
| 2005-04-15 | 520 | 526 | 511 | 514 | 115,000 | 2,570 |
| 2005-04-14 | 528 | 529 | 519 | 528 | 53,000 | 2,640 |
| 2005-04-13 | 534 | 539 | 533 | 538 | 39,000 | 2,690 |
| 2005-04-12 | 546 | 546 | 534 | 534 | 86,000 | 2,670 |
| 2005-04-11 | 537 | 547 | 534 | 542 | 182,000 | 2,710 |
| 2005-04-08 | 524 | 537 | 524 | 536 | 102,000 | 2,680 |
| 2005-04-07 | 529 | 533 | 525 | 532 | 99,000 | 2,660 |
| 2005-04-06 | 525 | 529 | 490 | 525 | 173,000 | 2,625 |
| 2005-04-05 | 547 | 550 | 531 | 533 | 280,000 | 2,665 |
| 2005-04-04 | 556 | 558 | 547 | 550 | 99,000 | 2,750 |
| 2005-04-01 | 555 | 557 | 545 | 555 | 150,000 | 2,775 |
| 2005-03-31 | 541 | 555 | 533 | 555 | 145,000 | 2,775 |
| 2005-03-30 | 549 | 550 | 540 | 541 | 41,000 | 2,705 |
| 2005-03-29 | 555 | 555 | 541 | 541 | 65,000 | 2,705 |
| 2005-03-28 | 547 | 555 | 544 | 555 | 45,000 | 2,775 |
| 2005-03-25 | 554 | 559 | 551 | 559 | 66,000 | 2,795 |
| 2005-03-24 | 549 | 555 | 549 | 551 | 94,000 | 2,755 |
| 2005-03-23 | 554 | 555 | 546 | 548 | 131,000 | 2,740 |
| 2005-03-22 | 547 | 556 | 545 | 551 | 125,000 | 2,755 |
| 2005-03-18 | 546 | 547 | 540 | 547 | 138,000 | 2,735 |
| 2005-03-17 | 544 | 546 | 542 | 546 | 82,000 | 2,730 |
| 2005-03-16 | 545 | 550 | 539 | 541 | 194,000 | 2,705 |
| 2005-03-15 | 537 | 547 | 537 | 545 | 153,000 | 2,725 |
| 2005-03-14 | 532 | 542 | 532 | 535 | 103,000 | 2,675 |
| 2005-03-11 | 531 | 539 | 530 | 534 | 275,000 | 2,670 |
| 2005-03-10 | 521 | 530 | 521 | 528 | 38,000 | 2,640 |
| 2005-03-09 | 520 | 525 | 520 | 522 | 52,000 | 2,610 |
| 2005-03-08 | 522 | 522 | 520 | 521 | 42,000 | 2,605 |
| 2005-03-07 | 509 | 524 | 509 | 524 | 113,000 | 2,620 |
| 2005-03-04 | 521 | 521 | 482 | 513 | 198,000 | 2,565 |
| 2005-03-03 | 518 | 523 | 514 | 520 | 64,000 | 2,600 |
| 2005-03-02 | 518 | 523 | 514 | 522 | 120,000 | 2,610 |
| 2005-03-01 | 506 | 519 | 506 | 517 | 200,000 | 2,585 |
| 2005-02-28 | 504 | 514 | 501 | 507 | 107,000 | 2,535 |
| 2005-02-25 | 504 | 509 | 503 | 504 | 58,000 | 2,520 |
| 2005-02-24 | 498 | 503 | 498 | 503 | 52,000 | 2,515 |
| 2005-02-23 | 495 | 497 | 495 | 496 | 44,000 | 2,480 |
| 2005-02-22 | 500 | 502 | 495 | 495 | 55,000 | 2,475 |
| 2005-02-21 | 503 | 503 | 494 | 498 | 75,000 | 2,490 |
| 2005-02-18 | 503 | 505 | 502 | 502 | 95,000 | 2,510 |
| 2005-02-17 | 500 | 503 | 500 | 503 | 47,000 | 2,515 |
| 2005-02-16 | 500 | 503 | 496 | 501 | 55,000 | 2,505 |
| 2005-02-15 | 507 | 507 | 495 | 495 | 46,000 | 2,475 |
| 2005-02-14 | 506 | 509 | 506 | 507 | 81,000 | 2,535 |
| 2005-02-10 | 503 | 504 | 499 | 500 | 42,000 | 2,500 |
| 2005-02-09 | 508 | 510 | 499 | 499 | 86,000 | 2,495 |
| 2005-02-08 | 507 | 510 | 503 | 503 | 61,000 | 2,515 |
| 2005-02-07 | 499 | 508 | 499 | 507 | 108,000 | 2,535 |
| 2005-02-04 | 502 | 504 | 494 | 497 | 112,000 | 2,485 |
| 2005-02-03 | 495 | 506 | 492 | 502 | 309,000 | 2,510 |
| 2005-02-02 | 489 | 497 | 488 | 496 | 183,000 | 2,480 |
| 2005-02-01 | 487 | 490 | 486 | 488 | 73,000 | 2,440 |
| 2005-01-31 | 480 | 489 | 480 | 486 | 82,000 | 2,430 |
| 2005-01-28 | 480 | 482 | 477 | 480 | 46,000 | 2,400 |
| 2005-01-27 | 484 | 484 | 481 | 482 | 30,000 | 2,410 |
| 2005-01-26 | 486 | 488 | 479 | 483 | 132,000 | 2,415 |
| 2005-01-25 | 487 | 487 | 485 | 486 | 30,000 | 2,430 |
| 2005-01-24 | 488 | 489 | 486 | 488 | 45,000 | 2,440 |
| 2005-01-21 | 485 | 491 | 485 | 488 | 57,000 | 2,440 |
| 2005-01-20 | 489 | 492 | 485 | 485 | 72,000 | 2,425 |
| 2005-01-19 | 485 | 493 | 485 | 489 | 63,000 | 2,445 |
| 2005-01-18 | 494 | 495 | 485 | 486 | 133,000 | 2,430 |
| 2005-01-17 | 490 | 494 | 487 | 494 | 43,000 | 2,470 |
| 2005-01-14 | 483 | 488 | 479 | 487 | 75,000 | 2,435 |
| 2005-01-13 | 480 | 484 | 477 | 483 | 66,000 | 2,415 |
| 2005-01-12 | 493 | 493 | 480 | 481 | 53,000 | 2,405 |
| 2005-01-11 | 489 | 492 | 486 | 488 | 49,000 | 2,440 |
| 2005-01-07 | 485 | 487 | 484 | 484 | 41,000 | 2,420 |
| 2005-01-06 | 486 | 494 | 486 | 487 | 53,000 | 2,435 |
| 2005-01-05 | 495 | 495 | 489 | 490 | 99,000 | 2,450 |
| 2005-01-04 | 496 | 500 | 495 | 500 | 51,000 | 2,500 |
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
