8344 (株)山形銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 630 | 631 | 616 | 616 | 78,000 | 3,080 |
| 2007-12-27 | 630 | 640 | 630 | 640 | 126,000 | 3,200 |
| 2007-12-26 | 622 | 644 | 622 | 640 | 134,000 | 3,200 |
| 2007-12-25 | 625 | 634 | 625 | 632 | 154,000 | 3,160 |
| 2007-12-21 | 615 | 622 | 609 | 622 | 176,000 | 3,110 |
| 2007-12-20 | 619 | 622 | 615 | 617 | 103,000 | 3,085 |
| 2007-12-19 | 623 | 625 | 617 | 618 | 135,000 | 3,090 |
| 2007-12-18 | 615 | 625 | 613 | 622 | 204,000 | 3,110 |
| 2007-12-17 | 611 | 620 | 611 | 613 | 85,000 | 3,065 |
| 2007-12-14 | 613 | 624 | 613 | 619 | 240,000 | 3,095 |
| 2007-12-13 | 628 | 634 | 622 | 623 | 149,000 | 3,115 |
| 2007-12-12 | 622 | 638 | 622 | 636 | 204,000 | 3,180 |
| 2007-12-11 | 644 | 650 | 644 | 647 | 172,000 | 3,235 |
| 2007-12-10 | 644 | 647 | 642 | 643 | 164,000 | 3,215 |
| 2007-12-07 | 638 | 649 | 638 | 644 | 137,000 | 3,220 |
| 2007-12-06 | 650 | 651 | 634 | 639 | 197,000 | 3,195 |
| 2007-12-05 | 631 | 654 | 631 | 651 | 164,000 | 3,255 |
| 2007-12-04 | 645 | 646 | 638 | 640 | 109,000 | 3,200 |
| 2007-12-03 | 643 | 643 | 632 | 643 | 159,000 | 3,215 |
| 2007-11-30 | 628 | 645 | 611 | 643 | 405,000 | 3,215 |
| 2007-11-29 | 613 | 628 | 613 | 627 | 152,000 | 3,135 |
| 2007-11-28 | 608 | 614 | 601 | 613 | 102,000 | 3,065 |
| 2007-11-27 | 590 | 615 | 588 | 613 | 287,000 | 3,065 |
| 2007-11-26 | 589 | 600 | 585 | 597 | 175,000 | 2,985 |
| 2007-11-22 | 585 | 601 | 585 | 588 | 127,000 | 2,940 |
| 2007-11-21 | 600 | 600 | 588 | 594 | 180,000 | 2,970 |
| 2007-11-20 | 585 | 595 | 578 | 593 | 321,000 | 2,965 |
| 2007-11-19 | 580 | 587 | 580 | 582 | 152,000 | 2,910 |
| 2007-11-16 | 585 | 589 | 573 | 587 | 256,000 | 2,935 |
| 2007-11-15 | 603 | 605 | 600 | 605 | 124,000 | 3,025 |
| 2007-11-14 | 582 | 599 | 580 | 599 | 164,000 | 2,995 |
| 2007-11-13 | 582 | 588 | 575 | 580 | 256,000 | 2,900 |
| 2007-11-12 | 581 | 585 | 569 | 572 | 259,000 | 2,860 |
| 2007-11-09 | 584 | 590 | 582 | 583 | 182,000 | 2,915 |
| 2007-11-08 | 595 | 597 | 579 | 583 | 162,000 | 2,915 |
| 2007-11-07 | 615 | 615 | 605 | 605 | 85,000 | 3,025 |
| 2007-11-06 | 602 | 617 | 602 | 615 | 218,000 | 3,075 |
| 2007-11-05 | 618 | 619 | 608 | 612 | 148,000 | 3,060 |
| 2007-11-02 | 623 | 625 | 618 | 618 | 141,000 | 3,090 |
| 2007-11-01 | 626 | 634 | 625 | 633 | 114,000 | 3,165 |
| 2007-10-31 | 604 | 626 | 603 | 625 | 140,000 | 3,125 |
| 2007-10-30 | 612 | 612 | 600 | 610 | 271,000 | 3,050 |
| 2007-10-29 | 595 | 618 | 595 | 615 | 256,000 | 3,075 |
| 2007-10-26 | 597 | 604 | 595 | 601 | 148,000 | 3,005 |
| 2007-10-25 | 588 | 595 | 585 | 592 | 135,000 | 2,960 |
| 2007-10-24 | 601 | 608 | 593 | 597 | 128,000 | 2,985 |
| 2007-10-23 | 600 | 604 | 594 | 601 | 80,000 | 3,005 |
| 2007-10-22 | 588 | 597 | 585 | 591 | 111,000 | 2,955 |
| 2007-10-19 | 607 | 607 | 595 | 598 | 139,000 | 2,990 |
| 2007-10-18 | 613 | 617 | 596 | 609 | 268,000 | 3,045 |
| 2007-10-17 | 610 | 613 | 601 | 608 | 111,000 | 3,040 |
| 2007-10-16 | 623 | 624 | 609 | 609 | 104,000 | 3,045 |
| 2007-10-15 | 618 | 627 | 618 | 625 | 94,000 | 3,125 |
| 2007-10-12 | 627 | 637 | 618 | 618 | 110,000 | 3,090 |
| 2007-10-11 | 628 | 633 | 618 | 631 | 198,000 | 3,155 |
| 2007-10-10 | 634 | 636 | 627 | 627 | 158,000 | 3,135 |
| 2007-10-09 | 633 | 639 | 629 | 629 | 89,000 | 3,145 |
| 2007-10-05 | 634 | 640 | 630 | 633 | 211,000 | 3,165 |
| 2007-10-04 | 625 | 637 | 625 | 633 | 141,000 | 3,165 |
| 2007-10-03 | 622 | 635 | 621 | 635 | 161,000 | 3,175 |
| 2007-10-02 | 629 | 635 | 627 | 632 | 269,000 | 3,160 |
| 2007-10-01 | 624 | 626 | 611 | 626 | 170,000 | 3,130 |
| 2007-09-28 | 620 | 624 | 619 | 624 | 75,000 | 3,120 |
| 2007-09-27 | 613 | 628 | 611 | 626 | 159,000 | 3,130 |
| 2007-09-26 | 604 | 610 | 595 | 609 | 117,000 | 3,045 |
| 2007-09-25 | 593 | 601 | 587 | 595 | 102,000 | 2,975 |
| 2007-09-21 | 584 | 586 | 573 | 586 | 128,000 | 2,930 |
| 2007-09-20 | 599 | 601 | 586 | 591 | 180,000 | 2,955 |
| 2007-09-19 | 600 | 604 | 592 | 594 | 159,000 | 2,970 |
| 2007-09-18 | 581 | 584 | 567 | 570 | 262,000 | 2,850 |
| 2007-09-14 | 580 | 588 | 576 | 581 | 513,000 | 2,905 |
| 2007-09-13 | 573 | 589 | 573 | 579 | 271,000 | 2,895 |
| 2007-09-12 | 588 | 598 | 583 | 583 | 101,000 | 2,915 |
| 2007-09-11 | 572 | 594 | 572 | 586 | 151,000 | 2,930 |
| 2007-09-10 | 577 | 590 | 575 | 580 | 232,000 | 2,900 |
| 2007-09-07 | 571 | 586 | 570 | 579 | 187,000 | 2,895 |
| 2007-09-06 | 580 | 582 | 569 | 581 | 197,000 | 2,905 |
| 2007-09-05 | 602 | 602 | 584 | 586 | 124,000 | 2,930 |
| 2007-09-04 | 602 | 608 | 602 | 606 | 101,000 | 3,030 |
| 2007-09-03 | 607 | 611 | 600 | 605 | 125,000 | 3,025 |
| 2007-08-31 | 591 | 606 | 586 | 606 | 190,000 | 3,030 |
| 2007-08-30 | 583 | 586 | 580 | 586 | 86,000 | 2,930 |
| 2007-08-29 | 575 | 581 | 569 | 578 | 117,000 | 2,890 |
| 2007-08-28 | 575 | 588 | 570 | 585 | 98,000 | 2,925 |
| 2007-08-27 | 578 | 583 | 570 | 575 | 116,000 | 2,875 |
| 2007-08-24 | 560 | 571 | 560 | 569 | 96,000 | 2,845 |
| 2007-08-23 | 556 | 576 | 556 | 569 | 97,000 | 2,845 |
| 2007-08-22 | 559 | 561 | 554 | 557 | 112,000 | 2,785 |
| 2007-08-21 | 555 | 559 | 552 | 558 | 205,000 | 2,790 |
| 2007-08-20 | 563 | 563 | 551 | 552 | 199,000 | 2,760 |
| 2007-08-17 | 572 | 573 | 542 | 543 | 227,000 | 2,715 |
| 2007-08-16 | 573 | 575 | 553 | 572 | 257,000 | 2,860 |
| 2007-08-15 | 592 | 593 | 583 | 583 | 248,000 | 2,915 |
| 2007-08-14 | 593 | 595 | 586 | 592 | 130,000 | 2,960 |
| 2007-08-13 | 600 | 605 | 592 | 594 | 176,000 | 2,970 |
| 2007-08-10 | 613 | 614 | 604 | 607 | 129,000 | 3,035 |
| 2007-08-09 | 613 | 625 | 611 | 620 | 258,000 | 3,100 |
| 2007-08-08 | 599 | 609 | 598 | 609 | 148,000 | 3,045 |
| 2007-08-07 | 607 | 607 | 603 | 604 | 72,000 | 3,020 |
| 2007-08-06 | 600 | 608 | 597 | 608 | 111,000 | 3,040 |
| 2007-08-03 | 606 | 610 | 595 | 603 | 226,000 | 3,015 |
| 2007-08-02 | 617 | 617 | 598 | 608 | 257,000 | 3,040 |
| 2007-08-01 | 614 | 614 | 608 | 610 | 168,000 | 3,050 |
| 2007-07-31 | 612 | 617 | 610 | 616 | 123,000 | 3,080 |
| 2007-07-30 | 609 | 613 | 608 | 612 | 137,000 | 3,060 |
| 2007-07-27 | 610 | 613 | 602 | 607 | 253,000 | 3,035 |
| 2007-07-26 | 619 | 622 | 613 | 614 | 114,000 | 3,070 |
| 2007-07-25 | 621 | 623 | 618 | 621 | 112,000 | 3,105 |
| 2007-07-24 | 615 | 626 | 615 | 625 | 143,000 | 3,125 |
| 2007-07-23 | 626 | 626 | 614 | 619 | 160,000 | 3,095 |
| 2007-07-20 | 630 | 639 | 626 | 631 | 142,000 | 3,155 |
| 2007-07-19 | 623 | 640 | 623 | 629 | 199,000 | 3,145 |
| 2007-07-18 | 620 | 623 | 617 | 620 | 214,000 | 3,100 |
| 2007-07-17 | 621 | 623 | 617 | 620 | 110,000 | 3,100 |
| 2007-07-13 | 619 | 626 | 615 | 620 | 219,000 | 3,100 |
| 2007-07-12 | 613 | 618 | 613 | 617 | 64,000 | 3,085 |
| 2007-07-11 | 620 | 621 | 613 | 614 | 124,000 | 3,070 |
| 2007-07-10 | 621 | 624 | 616 | 622 | 106,000 | 3,110 |
| 2007-07-09 | 612 | 625 | 612 | 621 | 120,000 | 3,105 |
| 2007-07-06 | 616 | 620 | 615 | 617 | 101,000 | 3,085 |
| 2007-07-05 | 619 | 626 | 619 | 621 | 92,000 | 3,105 |
| 2007-07-04 | 622 | 622 | 617 | 618 | 74,000 | 3,090 |
| 2007-07-03 | 621 | 623 | 620 | 623 | 125,000 | 3,115 |
| 2007-07-02 | 625 | 630 | 622 | 624 | 149,000 | 3,120 |
| 2007-06-29 | 623 | 630 | 623 | 623 | 147,000 | 3,115 |
| 2007-06-28 | 623 | 633 | 622 | 627 | 162,000 | 3,135 |
| 2007-06-27 | 623 | 628 | 618 | 620 | 162,000 | 3,100 |
| 2007-06-26 | 621 | 633 | 619 | 627 | 164,000 | 3,135 |
| 2007-06-25 | 624 | 625 | 617 | 617 | 118,000 | 3,085 |
| 2007-06-22 | 633 | 633 | 620 | 623 | 132,000 | 3,115 |
| 2007-06-21 | 636 | 636 | 629 | 634 | 86,000 | 3,170 |
| 2007-06-20 | 635 | 638 | 630 | 633 | 99,000 | 3,165 |
| 2007-06-19 | 649 | 650 | 632 | 636 | 207,000 | 3,180 |
| 2007-06-18 | 641 | 644 | 641 | 644 | 139,000 | 3,220 |
| 2007-06-15 | 635 | 640 | 633 | 640 | 146,000 | 3,200 |
| 2007-06-14 | 629 | 637 | 629 | 637 | 133,000 | 3,185 |
| 2007-06-13 | 629 | 631 | 625 | 627 | 89,000 | 3,135 |
| 2007-06-12 | 634 | 638 | 632 | 635 | 145,000 | 3,175 |
| 2007-06-11 | 629 | 638 | 629 | 634 | 96,000 | 3,170 |
| 2007-06-08 | 627 | 627 | 612 | 624 | 336,000 | 3,120 |
| 2007-06-07 | 622 | 628 | 622 | 626 | 116,000 | 3,130 |
| 2007-06-06 | 626 | 629 | 621 | 624 | 134,000 | 3,120 |
| 2007-06-05 | 623 | 631 | 623 | 629 | 103,000 | 3,145 |
| 2007-06-04 | 642 | 646 | 631 | 632 | 182,000 | 3,160 |
| 2007-06-01 | 636 | 640 | 633 | 633 | 127,000 | 3,165 |
| 2007-05-31 | 626 | 632 | 626 | 632 | 93,000 | 3,160 |
| 2007-05-30 | 623 | 627 | 621 | 626 | 83,000 | 3,130 |
| 2007-05-29 | 611 | 625 | 611 | 622 | 121,000 | 3,110 |
| 2007-05-28 | 611 | 614 | 610 | 613 | 117,000 | 3,065 |
| 2007-05-25 | 616 | 616 | 603 | 611 | 182,000 | 3,055 |
| 2007-05-24 | 611 | 623 | 603 | 621 | 187,000 | 3,105 |
| 2007-05-23 | 617 | 629 | 615 | 619 | 189,000 | 3,095 |
| 2007-05-22 | 619 | 622 | 614 | 620 | 154,000 | 3,100 |
| 2007-05-21 | 614 | 615 | 610 | 615 | 110,000 | 3,075 |
| 2007-05-18 | 619 | 626 | 601 | 611 | 234,000 | 3,055 |
| 2007-05-17 | 627 | 633 | 619 | 622 | 146,000 | 3,110 |
| 2007-05-16 | 624 | 625 | 621 | 621 | 76,000 | 3,105 |
| 2007-05-15 | 626 | 628 | 618 | 621 | 136,000 | 3,105 |
| 2007-05-14 | 630 | 638 | 629 | 629 | 113,000 | 3,145 |
| 2007-05-11 | 634 | 634 | 622 | 629 | 128,000 | 3,145 |
| 2007-05-10 | 639 | 642 | 637 | 639 | 70,000 | 3,195 |
| 2007-05-09 | 639 | 644 | 638 | 638 | 43,000 | 3,190 |
| 2007-05-08 | 647 | 647 | 636 | 639 | 84,000 | 3,195 |
| 2007-05-07 | 643 | 649 | 640 | 646 | 134,000 | 3,230 |
| 2007-05-02 | 632 | 636 | 629 | 636 | 159,000 | 3,180 |
| 2007-05-01 | 639 | 644 | 635 | 639 | 123,000 | 3,195 |
| 2007-04-27 | 638 | 642 | 634 | 638 | 74,000 | 3,190 |
| 2007-04-26 | 630 | 639 | 629 | 634 | 118,000 | 3,170 |
| 2007-04-25 | 639 | 639 | 625 | 630 | 108,000 | 3,150 |
| 2007-04-24 | 630 | 640 | 621 | 639 | 183,000 | 3,195 |
| 2007-04-23 | 639 | 642 | 631 | 633 | 69,000 | 3,165 |
| 2007-04-20 | 627 | 638 | 627 | 638 | 168,000 | 3,190 |
| 2007-04-19 | 645 | 646 | 630 | 637 | 112,000 | 3,185 |
| 2007-04-18 | 645 | 651 | 640 | 646 | 173,000 | 3,230 |
| 2007-04-17 | 640 | 642 | 629 | 635 | 136,000 | 3,175 |
| 2007-04-16 | 633 | 651 | 632 | 638 | 192,000 | 3,190 |
| 2007-04-13 | 637 | 641 | 627 | 629 | 169,000 | 3,145 |
| 2007-04-12 | 637 | 637 | 628 | 631 | 120,000 | 3,155 |
| 2007-04-11 | 639 | 640 | 629 | 634 | 103,000 | 3,170 |
| 2007-04-10 | 644 | 645 | 635 | 638 | 163,000 | 3,190 |
| 2007-04-09 | 634 | 650 | 632 | 644 | 164,000 | 3,220 |
| 2007-04-06 | 630 | 639 | 630 | 633 | 92,000 | 3,165 |
| 2007-04-05 | 634 | 640 | 630 | 633 | 107,000 | 3,165 |
| 2007-04-04 | 628 | 639 | 628 | 636 | 119,000 | 3,180 |
| 2007-04-03 | 621 | 627 | 621 | 626 | 141,000 | 3,130 |
| 2007-04-02 | 629 | 635 | 623 | 624 | 170,000 | 3,120 |
| 2007-03-30 | 623 | 636 | 623 | 629 | 70,000 | 3,145 |
| 2007-03-29 | 623 | 626 | 614 | 621 | 90,000 | 3,105 |
| 2007-03-28 | 627 | 638 | 620 | 624 | 189,000 | 3,120 |
| 2007-03-27 | 623 | 629 | 617 | 620 | 104,000 | 3,100 |
| 2007-03-26 | 627 | 630 | 621 | 629 | 93,000 | 3,145 |
| 2007-03-23 | 625 | 628 | 618 | 628 | 125,000 | 3,140 |
| 2007-03-22 | 620 | 625 | 620 | 620 | 101,000 | 3,100 |
| 2007-03-20 | 623 | 624 | 613 | 617 | 142,000 | 3,085 |
| 2007-03-19 | 606 | 614 | 598 | 613 | 158,000 | 3,065 |
| 2007-03-16 | 615 | 618 | 606 | 606 | 194,000 | 3,030 |
| 2007-03-15 | 615 | 620 | 611 | 614 | 109,000 | 3,070 |
| 2007-03-14 | 620 | 622 | 613 | 613 | 188,000 | 3,065 |
| 2007-03-13 | 638 | 639 | 627 | 627 | 143,000 | 3,135 |
| 2007-03-12 | 637 | 637 | 631 | 635 | 70,000 | 3,175 |
| 2007-03-09 | 613 | 644 | 613 | 632 | 307,000 | 3,160 |
| 2007-03-08 | 616 | 625 | 614 | 623 | 61,000 | 3,115 |
| 2007-03-07 | 624 | 634 | 615 | 615 | 156,000 | 3,075 |
| 2007-03-06 | 612 | 623 | 612 | 623 | 144,000 | 3,115 |
| 2007-03-05 | 615 | 625 | 615 | 621 | 151,000 | 3,105 |
| 2007-03-02 | 639 | 643 | 627 | 628 | 176,000 | 3,140 |
| 2007-03-01 | 643 | 647 | 633 | 638 | 285,000 | 3,190 |
| 2007-02-28 | 653 | 653 | 644 | 645 | 231,000 | 3,225 |
| 2007-02-27 | 668 | 671 | 658 | 663 | 117,000 | 3,315 |
| 2007-02-26 | 673 | 673 | 660 | 663 | 88,000 | 3,315 |
| 2007-02-23 | 669 | 675 | 667 | 674 | 157,000 | 3,370 |
| 2007-02-22 | 674 | 688 | 660 | 662 | 377,000 | 3,310 |
| 2007-02-21 | 653 | 679 | 653 | 674 | 177,000 | 3,370 |
| 2007-02-20 | 671 | 671 | 657 | 663 | 187,000 | 3,315 |
| 2007-02-19 | 674 | 676 | 670 | 674 | 155,000 | 3,370 |
| 2007-02-16 | 669 | 675 | 666 | 674 | 154,000 | 3,370 |
| 2007-02-15 | 672 | 678 | 665 | 676 | 142,000 | 3,380 |
| 2007-02-14 | 674 | 679 | 667 | 667 | 175,000 | 3,335 |
| 2007-02-13 | 669 | 680 | 669 | 673 | 142,000 | 3,365 |
| 2007-02-09 | 650 | 676 | 650 | 675 | 152,000 | 3,375 |
| 2007-02-08 | 657 | 668 | 646 | 656 | 197,000 | 3,280 |
| 2007-02-07 | 664 | 664 | 654 | 656 | 130,000 | 3,280 |
| 2007-02-06 | 648 | 656 | 648 | 656 | 74,000 | 3,280 |
| 2007-02-05 | 670 | 670 | 647 | 647 | 179,000 | 3,235 |
| 2007-02-02 | 669 | 680 | 663 | 663 | 209,000 | 3,315 |
| 2007-02-01 | 647 | 666 | 645 | 666 | 173,000 | 3,330 |
| 2007-01-31 | 651 | 651 | 638 | 646 | 164,000 | 3,230 |
| 2007-01-30 | 644 | 653 | 640 | 644 | 111,000 | 3,220 |
| 2007-01-29 | 646 | 656 | 642 | 647 | 122,000 | 3,235 |
| 2007-01-26 | 652 | 652 | 641 | 646 | 105,000 | 3,230 |
| 2007-01-25 | 664 | 664 | 650 | 652 | 108,000 | 3,260 |
| 2007-01-24 | 670 | 674 | 661 | 663 | 147,000 | 3,315 |
| 2007-01-23 | 664 | 674 | 661 | 669 | 173,000 | 3,345 |
| 2007-01-22 | 650 | 667 | 650 | 664 | 162,000 | 3,320 |
| 2007-01-19 | 642 | 649 | 639 | 647 | 141,000 | 3,235 |
| 2007-01-18 | 628 | 643 | 628 | 639 | 229,000 | 3,195 |
| 2007-01-17 | 635 | 635 | 621 | 631 | 171,000 | 3,155 |
| 2007-01-16 | 635 | 640 | 632 | 640 | 93,000 | 3,200 |
| 2007-01-15 | 627 | 642 | 619 | 637 | 180,000 | 3,185 |
| 2007-01-12 | 615 | 627 | 614 | 624 | 170,000 | 3,120 |
| 2007-01-11 | 614 | 615 | 608 | 611 | 124,000 | 3,055 |
| 2007-01-10 | 624 | 624 | 609 | 611 | 134,000 | 3,055 |
| 2007-01-09 | 613 | 625 | 613 | 622 | 68,000 | 3,110 |
| 2007-01-05 | 627 | 629 | 618 | 618 | 107,000 | 3,090 |
| 2007-01-04 | 620 | 626 | 620 | 626 | 59,000 | 3,130 |
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
