8344 (株)山形銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 445 | 451 | 437 | 437 | 57,000 | 2,185 |
| 2009-12-29 | 451 | 451 | 440 | 444 | 93,000 | 2,220 |
| 2009-12-28 | 447 | 450 | 447 | 447 | 95,000 | 2,235 |
| 2009-12-25 | 450 | 450 | 445 | 446 | 40,000 | 2,230 |
| 2009-12-24 | 449 | 450 | 446 | 448 | 62,000 | 2,240 |
| 2009-12-22 | 454 | 456 | 447 | 450 | 137,000 | 2,250 |
| 2009-12-21 | 463 | 464 | 449 | 449 | 102,000 | 2,245 |
| 2009-12-18 | 456 | 457 | 454 | 457 | 130,000 | 2,285 |
| 2009-12-17 | 452 | 455 | 447 | 453 | 100,000 | 2,265 |
| 2009-12-16 | 449 | 462 | 444 | 451 | 259,000 | 2,255 |
| 2009-12-15 | 450 | 450 | 441 | 445 | 97,000 | 2,225 |
| 2009-12-14 | 453 | 453 | 437 | 445 | 184,000 | 2,225 |
| 2009-12-11 | 451 | 454 | 446 | 452 | 211,000 | 2,260 |
| 2009-12-10 | 451 | 455 | 443 | 450 | 209,000 | 2,250 |
| 2009-12-09 | 442 | 454 | 441 | 449 | 95,000 | 2,245 |
| 2009-12-08 | 443 | 446 | 439 | 441 | 94,000 | 2,205 |
| 2009-12-07 | 432 | 449 | 432 | 443 | 159,000 | 2,215 |
| 2009-12-04 | 449 | 449 | 436 | 436 | 89,000 | 2,180 |
| 2009-12-03 | 437 | 450 | 435 | 450 | 167,000 | 2,250 |
| 2009-12-02 | 450 | 450 | 440 | 441 | 160,000 | 2,205 |
| 2009-12-01 | 423 | 446 | 423 | 445 | 179,000 | 2,225 |
| 2009-11-30 | 408 | 428 | 406 | 428 | 155,000 | 2,140 |
| 2009-11-27 | 415 | 416 | 410 | 411 | 78,000 | 2,055 |
| 2009-11-26 | 410 | 417 | 409 | 416 | 73,000 | 2,080 |
| 2009-11-25 | 429 | 430 | 412 | 415 | 165,000 | 2,075 |
| 2009-11-24 | 432 | 432 | 423 | 424 | 106,000 | 2,120 |
| 2009-11-20 | 430 | 437 | 429 | 437 | 91,000 | 2,185 |
| 2009-11-19 | 436 | 437 | 431 | 435 | 101,000 | 2,175 |
| 2009-11-18 | 431 | 435 | 428 | 431 | 139,000 | 2,155 |
| 2009-11-17 | 429 | 429 | 424 | 428 | 74,000 | 2,140 |
| 2009-11-16 | 428 | 429 | 422 | 429 | 78,000 | 2,145 |
| 2009-11-13 | 426 | 428 | 422 | 427 | 64,000 | 2,135 |
| 2009-11-12 | 431 | 431 | 421 | 423 | 120,000 | 2,115 |
| 2009-11-11 | 429 | 431 | 426 | 429 | 48,000 | 2,145 |
| 2009-11-10 | 426 | 431 | 422 | 426 | 100,000 | 2,130 |
| 2009-11-09 | 432 | 432 | 422 | 423 | 49,000 | 2,115 |
| 2009-11-06 | 436 | 436 | 422 | 428 | 62,000 | 2,140 |
| 2009-11-05 | 436 | 440 | 427 | 433 | 103,000 | 2,165 |
| 2009-11-04 | 442 | 442 | 433 | 439 | 104,000 | 2,195 |
| 2009-11-02 | 437 | 441 | 430 | 441 | 92,000 | 2,205 |
| 2009-10-30 | 433 | 438 | 432 | 437 | 94,000 | 2,185 |
| 2009-10-29 | 417 | 429 | 417 | 425 | 121,000 | 2,125 |
| 2009-10-28 | 427 | 429 | 421 | 427 | 132,000 | 2,135 |
| 2009-10-27 | 440 | 440 | 426 | 432 | 129,000 | 2,160 |
| 2009-10-26 | 435 | 443 | 435 | 442 | 109,000 | 2,210 |
| 2009-10-23 | 440 | 445 | 433 | 434 | 190,000 | 2,170 |
| 2009-10-22 | 441 | 441 | 429 | 440 | 140,000 | 2,200 |
| 2009-10-21 | 433 | 440 | 431 | 440 | 90,000 | 2,200 |
| 2009-10-20 | 443 | 443 | 435 | 436 | 120,000 | 2,180 |
| 2009-10-19 | 424 | 434 | 424 | 434 | 110,000 | 2,170 |
| 2009-10-16 | 432 | 433 | 424 | 429 | 158,000 | 2,145 |
| 2009-10-15 | 430 | 437 | 429 | 432 | 92,000 | 2,160 |
| 2009-10-14 | 437 | 437 | 427 | 430 | 124,000 | 2,150 |
| 2009-10-13 | 438 | 440 | 435 | 437 | 87,000 | 2,185 |
| 2009-10-09 | 440 | 445 | 435 | 438 | 156,000 | 2,190 |
| 2009-10-08 | 447 | 448 | 437 | 437 | 104,000 | 2,185 |
| 2009-10-07 | 439 | 448 | 439 | 447 | 63,000 | 2,235 |
| 2009-10-06 | 435 | 441 | 434 | 438 | 121,000 | 2,190 |
| 2009-10-05 | 440 | 441 | 433 | 440 | 176,000 | 2,200 |
| 2009-10-02 | 449 | 449 | 442 | 445 | 183,000 | 2,225 |
| 2009-10-01 | 460 | 460 | 445 | 451 | 121,000 | 2,255 |
| 2009-09-30 | 446 | 463 | 446 | 463 | 96,000 | 2,315 |
| 2009-09-29 | 455 | 456 | 447 | 451 | 122,000 | 2,255 |
| 2009-09-28 | 453 | 464 | 452 | 460 | 184,000 | 2,300 |
| 2009-09-25 | 480 | 480 | 461 | 463 | 148,000 | 2,315 |
| 2009-09-24 | 465 | 478 | 464 | 478 | 216,000 | 2,390 |
| 2009-09-18 | 466 | 467 | 454 | 464 | 341,000 | 2,320 |
| 2009-09-17 | 470 | 471 | 454 | 462 | 242,000 | 2,310 |
| 2009-09-16 | 479 | 483 | 466 | 467 | 247,000 | 2,335 |
| 2009-09-15 | 474 | 481 | 471 | 475 | 155,000 | 2,375 |
| 2009-09-14 | 486 | 486 | 466 | 475 | 273,000 | 2,375 |
| 2009-09-11 | 500 | 500 | 480 | 484 | 317,000 | 2,420 |
| 2009-09-10 | 488 | 504 | 488 | 500 | 133,000 | 2,500 |
| 2009-09-09 | 488 | 492 | 485 | 486 | 53,000 | 2,430 |
| 2009-09-08 | 492 | 492 | 487 | 491 | 103,000 | 2,455 |
| 2009-09-07 | 500 | 500 | 491 | 492 | 92,000 | 2,460 |
| 2009-09-04 | 502 | 502 | 492 | 495 | 163,000 | 2,475 |
| 2009-09-03 | 505 | 508 | 500 | 501 | 274,000 | 2,505 |
| 2009-09-02 | 521 | 521 | 505 | 508 | 345,000 | 2,540 |
| 2009-09-01 | 526 | 531 | 520 | 529 | 305,000 | 2,645 |
| 2009-08-31 | 526 | 533 | 520 | 526 | 169,000 | 2,630 |
| 2009-08-28 | 521 | 524 | 517 | 523 | 217,000 | 2,615 |
| 2009-08-27 | 512 | 520 | 507 | 519 | 257,000 | 2,595 |
| 2009-08-26 | 515 | 522 | 507 | 518 | 130,000 | 2,590 |
| 2009-08-25 | 511 | 514 | 506 | 512 | 161,000 | 2,560 |
| 2009-08-24 | 505 | 523 | 505 | 513 | 157,000 | 2,565 |
| 2009-08-21 | 499 | 503 | 495 | 501 | 156,000 | 2,505 |
| 2009-08-20 | 490 | 500 | 490 | 499 | 96,000 | 2,495 |
| 2009-08-19 | 505 | 505 | 491 | 492 | 79,000 | 2,460 |
| 2009-08-18 | 497 | 503 | 496 | 500 | 101,000 | 2,500 |
| 2009-08-17 | 507 | 507 | 494 | 495 | 100,000 | 2,475 |
| 2009-08-14 | 506 | 511 | 505 | 506 | 102,000 | 2,530 |
| 2009-08-13 | 505 | 514 | 503 | 505 | 55,000 | 2,525 |
| 2009-08-12 | 503 | 511 | 503 | 505 | 54,000 | 2,525 |
| 2009-08-11 | 507 | 517 | 507 | 512 | 88,000 | 2,560 |
| 2009-08-10 | 512 | 515 | 507 | 507 | 33,000 | 2,535 |
| 2009-08-07 | 512 | 512 | 497 | 502 | 71,000 | 2,510 |
| 2009-08-06 | 524 | 524 | 511 | 512 | 92,000 | 2,560 |
| 2009-08-05 | 512 | 524 | 512 | 520 | 55,000 | 2,600 |
| 2009-08-04 | 538 | 538 | 520 | 522 | 131,000 | 2,610 |
| 2009-08-03 | 512 | 523 | 512 | 523 | 97,000 | 2,615 |
| 2009-07-31 | 506 | 513 | 506 | 512 | 60,000 | 2,560 |
| 2009-07-30 | 500 | 504 | 496 | 503 | 82,000 | 2,515 |
| 2009-07-29 | 493 | 499 | 476 | 495 | 65,000 | 2,475 |
| 2009-07-28 | 493 | 497 | 487 | 492 | 37,000 | 2,460 |
| 2009-07-27 | 486 | 496 | 484 | 493 | 93,000 | 2,465 |
| 2009-07-24 | 498 | 498 | 485 | 490 | 87,000 | 2,450 |
| 2009-07-23 | 488 | 492 | 488 | 488 | 84,000 | 2,440 |
| 2009-07-22 | 489 | 493 | 482 | 486 | 101,000 | 2,430 |
| 2009-07-21 | 477 | 483 | 475 | 483 | 138,000 | 2,415 |
| 2009-07-17 | 460 | 469 | 460 | 469 | 77,000 | 2,345 |
| 2009-07-16 | 475 | 475 | 457 | 458 | 73,000 | 2,290 |
| 2009-07-15 | 469 | 474 | 460 | 462 | 92,000 | 2,310 |
| 2009-07-14 | 474 | 479 | 465 | 474 | 89,000 | 2,370 |
| 2009-07-13 | 475 | 480 | 473 | 473 | 77,000 | 2,365 |
| 2009-07-10 | 469 | 481 | 467 | 470 | 71,000 | 2,350 |
| 2009-07-09 | 481 | 483 | 471 | 472 | 120,000 | 2,360 |
| 2009-07-08 | 486 | 492 | 484 | 486 | 91,000 | 2,430 |
| 2009-07-07 | 484 | 491 | 482 | 485 | 93,000 | 2,425 |
| 2009-07-06 | 480 | 488 | 480 | 484 | 40,000 | 2,420 |
| 2009-07-03 | 478 | 487 | 474 | 485 | 84,000 | 2,425 |
| 2009-07-02 | 494 | 494 | 484 | 488 | 165,000 | 2,440 |
| 2009-07-01 | 480 | 496 | 480 | 490 | 115,000 | 2,450 |
| 2009-06-30 | 485 | 493 | 482 | 490 | 96,000 | 2,450 |
| 2009-06-29 | 484 | 489 | 475 | 475 | 44,000 | 2,375 |
| 2009-06-26 | 475 | 483 | 475 | 483 | 75,000 | 2,415 |
| 2009-06-25 | 468 | 479 | 466 | 478 | 120,000 | 2,390 |
| 2009-06-24 | 464 | 467 | 463 | 463 | 53,000 | 2,315 |
| 2009-06-23 | 469 | 474 | 461 | 469 | 120,000 | 2,345 |
| 2009-06-22 | 471 | 478 | 471 | 471 | 107,000 | 2,355 |
| 2009-06-19 | 463 | 480 | 463 | 480 | 108,000 | 2,400 |
| 2009-06-18 | 473 | 475 | 460 | 463 | 188,000 | 2,315 |
| 2009-06-17 | 456 | 475 | 454 | 473 | 142,000 | 2,365 |
| 2009-06-16 | 469 | 469 | 452 | 455 | 130,000 | 2,275 |
| 2009-06-15 | 468 | 477 | 464 | 477 | 198,000 | 2,385 |
| 2009-06-12 | 450 | 463 | 450 | 461 | 243,000 | 2,305 |
| 2009-06-11 | 450 | 455 | 449 | 454 | 59,000 | 2,270 |
| 2009-06-10 | 441 | 451 | 441 | 450 | 68,000 | 2,250 |
| 2009-06-09 | 441 | 442 | 436 | 439 | 137,000 | 2,195 |
| 2009-06-08 | 444 | 444 | 441 | 441 | 45,000 | 2,205 |
| 2009-06-05 | 450 | 450 | 442 | 442 | 78,000 | 2,210 |
| 2009-06-04 | 451 | 451 | 447 | 447 | 62,000 | 2,235 |
| 2009-06-03 | 449 | 453 | 445 | 449 | 98,000 | 2,245 |
| 2009-06-02 | 460 | 460 | 451 | 451 | 110,000 | 2,255 |
| 2009-06-01 | 448 | 456 | 445 | 455 | 118,000 | 2,275 |
| 2009-05-29 | 454 | 455 | 447 | 447 | 73,000 | 2,235 |
| 2009-05-28 | 454 | 460 | 452 | 457 | 115,000 | 2,285 |
| 2009-05-27 | 457 | 457 | 452 | 452 | 74,000 | 2,260 |
| 2009-05-26 | 456 | 458 | 451 | 457 | 82,000 | 2,285 |
| 2009-05-25 | 456 | 460 | 456 | 456 | 50,000 | 2,280 |
| 2009-05-22 | 457 | 458 | 450 | 455 | 95,000 | 2,275 |
| 2009-05-21 | 455 | 459 | 451 | 459 | 45,000 | 2,295 |
| 2009-05-20 | 452 | 460 | 452 | 460 | 44,000 | 2,300 |
| 2009-05-19 | 462 | 462 | 451 | 457 | 105,000 | 2,285 |
| 2009-05-18 | 459 | 459 | 447 | 451 | 142,000 | 2,255 |
| 2009-05-15 | 435 | 459 | 435 | 455 | 149,000 | 2,275 |
| 2009-05-14 | 450 | 453 | 438 | 440 | 90,000 | 2,200 |
| 2009-05-13 | 445 | 459 | 445 | 455 | 113,000 | 2,275 |
| 2009-05-12 | 456 | 456 | 446 | 447 | 65,000 | 2,235 |
| 2009-05-11 | 462 | 464 | 457 | 461 | 60,000 | 2,305 |
| 2009-05-08 | 453 | 461 | 447 | 461 | 104,000 | 2,305 |
| 2009-05-07 | 450 | 453 | 445 | 452 | 170,000 | 2,260 |
| 2009-05-01 | 449 | 449 | 430 | 433 | 112,000 | 2,165 |
| 2009-04-30 | 435 | 450 | 435 | 445 | 162,000 | 2,225 |
| 2009-04-28 | 428 | 434 | 426 | 430 | 145,000 | 2,150 |
| 2009-04-27 | 433 | 436 | 423 | 423 | 54,000 | 2,115 |
| 2009-04-24 | 429 | 433 | 423 | 428 | 99,000 | 2,140 |
| 2009-04-23 | 427 | 435 | 425 | 434 | 138,000 | 2,170 |
| 2009-04-22 | 437 | 437 | 423 | 424 | 136,000 | 2,120 |
| 2009-04-21 | 444 | 444 | 425 | 436 | 153,000 | 2,180 |
| 2009-04-20 | 455 | 455 | 446 | 448 | 185,000 | 2,240 |
| 2009-04-17 | 461 | 463 | 442 | 447 | 208,000 | 2,235 |
| 2009-04-16 | 475 | 475 | 459 | 461 | 110,000 | 2,305 |
| 2009-04-15 | 454 | 470 | 452 | 468 | 181,000 | 2,340 |
| 2009-04-14 | 458 | 463 | 449 | 452 | 126,000 | 2,260 |
| 2009-04-13 | 449 | 458 | 449 | 455 | 63,000 | 2,275 |
| 2009-04-10 | 453 | 453 | 441 | 450 | 62,000 | 2,250 |
| 2009-04-09 | 450 | 459 | 448 | 452 | 154,000 | 2,260 |
| 2009-04-08 | 454 | 457 | 442 | 445 | 126,000 | 2,225 |
| 2009-04-07 | 457 | 460 | 452 | 459 | 60,000 | 2,295 |
| 2009-04-06 | 472 | 475 | 453 | 462 | 107,000 | 2,310 |
| 2009-04-03 | 482 | 484 | 472 | 477 | 84,000 | 2,385 |
| 2009-04-02 | 489 | 492 | 472 | 483 | 195,000 | 2,415 |
| 2009-04-01 | 470 | 478 | 452 | 474 | 180,000 | 2,370 |
| 2009-03-31 | 477 | 482 | 464 | 470 | 250,000 | 2,350 |
| 2009-03-30 | 501 | 511 | 487 | 487 | 168,000 | 2,435 |
| 2009-03-27 | 520 | 531 | 497 | 500 | 199,000 | 2,500 |
| 2009-03-26 | 521 | 521 | 503 | 515 | 170,000 | 2,575 |
| 2009-03-25 | 510 | 518 | 500 | 518 | 190,000 | 2,590 |
| 2009-03-24 | 512 | 520 | 503 | 516 | 190,000 | 2,580 |
| 2009-03-23 | 483 | 497 | 483 | 497 | 130,000 | 2,485 |
| 2009-03-19 | 489 | 491 | 480 | 482 | 82,000 | 2,410 |
| 2009-03-18 | 480 | 480 | 475 | 478 | 115,000 | 2,390 |
| 2009-03-17 | 472 | 480 | 463 | 475 | 192,000 | 2,375 |
| 2009-03-16 | 463 | 469 | 455 | 462 | 106,000 | 2,310 |
| 2009-03-13 | 429 | 456 | 429 | 448 | 326,000 | 2,240 |
| 2009-03-12 | 446 | 449 | 420 | 434 | 266,000 | 2,170 |
| 2009-03-11 | 462 | 468 | 454 | 456 | 100,000 | 2,280 |
| 2009-03-10 | 456 | 467 | 447 | 454 | 125,000 | 2,270 |
| 2009-03-09 | 486 | 488 | 462 | 466 | 201,000 | 2,330 |
| 2009-03-06 | 495 | 502 | 485 | 485 | 168,000 | 2,425 |
| 2009-03-05 | 494 | 508 | 484 | 505 | 183,000 | 2,525 |
| 2009-03-04 | 487 | 490 | 480 | 489 | 107,000 | 2,445 |
| 2009-03-03 | 485 | 490 | 480 | 485 | 107,000 | 2,425 |
| 2009-03-02 | 482 | 493 | 481 | 490 | 119,000 | 2,450 |
| 2009-02-27 | 499 | 499 | 478 | 493 | 254,000 | 2,465 |
| 2009-02-26 | 501 | 508 | 497 | 503 | 87,000 | 2,515 |
| 2009-02-25 | 506 | 510 | 498 | 508 | 102,000 | 2,540 |
| 2009-02-24 | 501 | 504 | 497 | 504 | 91,000 | 2,520 |
| 2009-02-23 | 498 | 506 | 497 | 502 | 93,000 | 2,510 |
| 2009-02-20 | 516 | 518 | 502 | 508 | 117,000 | 2,540 |
| 2009-02-19 | 516 | 522 | 513 | 518 | 97,000 | 2,590 |
| 2009-02-18 | 508 | 529 | 502 | 516 | 188,000 | 2,580 |
| 2009-02-17 | 503 | 509 | 496 | 508 | 107,000 | 2,540 |
| 2009-02-16 | 502 | 509 | 501 | 509 | 98,000 | 2,545 |
| 2009-02-13 | 518 | 518 | 499 | 500 | 109,000 | 2,500 |
| 2009-02-12 | 505 | 515 | 505 | 508 | 60,000 | 2,540 |
| 2009-02-10 | 512 | 520 | 510 | 514 | 66,000 | 2,570 |
| 2009-02-09 | 515 | 518 | 507 | 507 | 156,000 | 2,535 |
| 2009-02-06 | 535 | 538 | 524 | 525 | 128,000 | 2,625 |
| 2009-02-05 | 548 | 548 | 534 | 535 | 133,000 | 2,675 |
| 2009-02-04 | 535 | 549 | 531 | 549 | 158,000 | 2,745 |
| 2009-02-03 | 532 | 553 | 532 | 536 | 162,000 | 2,680 |
| 2009-02-02 | 540 | 542 | 525 | 542 | 196,000 | 2,710 |
| 2009-01-30 | 574 | 574 | 544 | 546 | 225,000 | 2,730 |
| 2009-01-29 | 575 | 583 | 572 | 583 | 118,000 | 2,915 |
| 2009-01-28 | 582 | 585 | 565 | 572 | 145,000 | 2,860 |
| 2009-01-27 | 576 | 590 | 576 | 588 | 193,000 | 2,940 |
| 2009-01-26 | 567 | 579 | 567 | 575 | 74,000 | 2,875 |
| 2009-01-23 | 576 | 580 | 573 | 574 | 101,000 | 2,870 |
| 2009-01-22 | 579 | 585 | 574 | 584 | 133,000 | 2,920 |
| 2009-01-21 | 562 | 576 | 562 | 570 | 118,000 | 2,850 |
| 2009-01-20 | 574 | 580 | 569 | 576 | 94,000 | 2,880 |
| 2009-01-19 | 580 | 583 | 573 | 583 | 107,000 | 2,915 |
| 2009-01-16 | 578 | 583 | 575 | 583 | 162,000 | 2,915 |
| 2009-01-15 | 566 | 583 | 566 | 577 | 227,000 | 2,885 |
| 2009-01-14 | 577 | 580 | 572 | 579 | 96,000 | 2,895 |
| 2009-01-13 | 576 | 577 | 570 | 570 | 142,000 | 2,850 |
| 2009-01-09 | 590 | 590 | 585 | 585 | 104,000 | 2,925 |
| 2009-01-08 | 591 | 594 | 589 | 590 | 106,000 | 2,950 |
| 2009-01-07 | 599 | 608 | 598 | 598 | 131,000 | 2,990 |
| 2009-01-06 | 611 | 614 | 599 | 601 | 118,000 | 3,005 |
| 2009-01-05 | 617 | 620 | 607 | 608 | 67,000 | 3,040 |
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
