8344 (株)山形銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 379 | 380 | 371 | 375 | 116,000 | 1,875 |
| 2010-12-29 | 374 | 381 | 374 | 379 | 143,000 | 1,895 |
| 2010-12-28 | 375 | 379 | 375 | 377 | 72,000 | 1,885 |
| 2010-12-27 | 379 | 381 | 377 | 377 | 149,000 | 1,885 |
| 2010-12-24 | 382 | 384 | 375 | 382 | 309,000 | 1,910 |
| 2010-12-22 | 383 | 385 | 380 | 380 | 180,000 | 1,900 |
| 2010-12-21 | 382 | 387 | 382 | 383 | 155,000 | 1,915 |
| 2010-12-20 | 396 | 397 | 382 | 384 | 331,000 | 1,920 |
| 2010-12-17 | 390 | 392 | 389 | 392 | 233,000 | 1,960 |
| 2010-12-16 | 385 | 389 | 385 | 387 | 155,000 | 1,935 |
| 2010-12-15 | 388 | 389 | 384 | 387 | 120,000 | 1,935 |
| 2010-12-14 | 385 | 389 | 384 | 387 | 199,000 | 1,935 |
| 2010-12-13 | 384 | 390 | 382 | 385 | 327,000 | 1,925 |
| 2010-12-10 | 380 | 384 | 380 | 382 | 388,000 | 1,910 |
| 2010-12-09 | 377 | 382 | 377 | 379 | 126,000 | 1,895 |
| 2010-12-08 | 376 | 380 | 376 | 379 | 151,000 | 1,895 |
| 2010-12-07 | 373 | 379 | 372 | 379 | 186,000 | 1,895 |
| 2010-12-06 | 369 | 377 | 369 | 375 | 54,000 | 1,875 |
| 2010-12-03 | 378 | 381 | 368 | 370 | 161,000 | 1,850 |
| 2010-12-02 | 374 | 383 | 371 | 375 | 242,000 | 1,875 |
| 2010-12-01 | 371 | 375 | 370 | 374 | 138,000 | 1,870 |
| 2010-11-30 | 378 | 381 | 371 | 374 | 99,000 | 1,870 |
| 2010-11-29 | 378 | 383 | 377 | 380 | 62,000 | 1,900 |
| 2010-11-26 | 386 | 386 | 378 | 379 | 72,000 | 1,895 |
| 2010-11-25 | 385 | 386 | 378 | 378 | 125,000 | 1,890 |
| 2010-11-24 | 394 | 394 | 388 | 388 | 115,000 | 1,940 |
| 2010-11-22 | 399 | 400 | 392 | 396 | 122,000 | 1,980 |
| 2010-11-19 | 390 | 393 | 390 | 392 | 121,000 | 1,960 |
| 2010-11-18 | 383 | 390 | 381 | 389 | 202,000 | 1,945 |
| 2010-11-17 | 369 | 380 | 369 | 380 | 92,000 | 1,900 |
| 2010-11-16 | 375 | 375 | 367 | 369 | 90,000 | 1,845 |
| 2010-11-15 | 368 | 374 | 367 | 373 | 66,000 | 1,865 |
| 2010-11-12 | 368 | 372 | 365 | 365 | 70,000 | 1,825 |
| 2010-11-11 | 366 | 373 | 366 | 371 | 88,000 | 1,855 |
| 2010-11-10 | 362 | 375 | 362 | 369 | 108,000 | 1,845 |
| 2010-11-09 | 361 | 363 | 361 | 363 | 31,000 | 1,815 |
| 2010-11-08 | 363 | 366 | 360 | 361 | 52,000 | 1,805 |
| 2010-11-05 | 360 | 363 | 357 | 362 | 149,000 | 1,810 |
| 2010-11-04 | 353 | 362 | 352 | 355 | 138,000 | 1,775 |
| 2010-11-02 | 355 | 355 | 348 | 351 | 188,000 | 1,755 |
| 2010-11-01 | 352 | 357 | 351 | 355 | 156,000 | 1,775 |
| 2010-10-29 | 350 | 355 | 344 | 349 | 199,000 | 1,745 |
| 2010-10-28 | 353 | 360 | 350 | 354 | 149,000 | 1,770 |
| 2010-10-27 | 362 | 363 | 351 | 355 | 185,000 | 1,775 |
| 2010-10-26 | 373 | 376 | 365 | 365 | 136,000 | 1,825 |
| 2010-10-25 | 377 | 378 | 373 | 373 | 30,000 | 1,865 |
| 2010-10-22 | 377 | 383 | 376 | 380 | 65,000 | 1,900 |
| 2010-10-21 | 379 | 379 | 374 | 376 | 73,000 | 1,880 |
| 2010-10-20 | 391 | 391 | 376 | 379 | 155,000 | 1,895 |
| 2010-10-19 | 392 | 396 | 390 | 390 | 99,000 | 1,950 |
| 2010-10-18 | 379 | 392 | 379 | 388 | 100,000 | 1,940 |
| 2010-10-15 | 389 | 389 | 371 | 378 | 121,000 | 1,890 |
| 2010-10-14 | 381 | 393 | 378 | 389 | 104,000 | 1,945 |
| 2010-10-13 | 384 | 386 | 378 | 380 | 169,000 | 1,900 |
| 2010-10-12 | 401 | 406 | 383 | 384 | 195,000 | 1,920 |
| 2010-10-08 | 398 | 408 | 398 | 399 | 124,000 | 1,995 |
| 2010-10-07 | 400 | 410 | 397 | 403 | 230,000 | 2,015 |
| 2010-10-06 | 405 | 405 | 394 | 400 | 122,000 | 2,000 |
| 2010-10-05 | 393 | 405 | 388 | 403 | 138,000 | 2,015 |
| 2010-10-04 | 400 | 401 | 393 | 393 | 137,000 | 1,965 |
| 2010-10-01 | 401 | 401 | 396 | 399 | 181,000 | 1,995 |
| 2010-09-30 | 401 | 406 | 397 | 398 | 79,000 | 1,990 |
| 2010-09-29 | 397 | 403 | 397 | 403 | 158,000 | 2,015 |
| 2010-09-28 | 397 | 400 | 396 | 397 | 69,000 | 1,985 |
| 2010-09-27 | 393 | 402 | 393 | 402 | 120,000 | 2,010 |
| 2010-09-24 | 395 | 398 | 391 | 392 | 140,000 | 1,960 |
| 2010-09-22 | 399 | 402 | 398 | 398 | 106,000 | 1,990 |
| 2010-09-21 | 409 | 409 | 399 | 401 | 148,000 | 2,005 |
| 2010-09-17 | 400 | 405 | 399 | 404 | 95,000 | 2,020 |
| 2010-09-16 | 405 | 405 | 398 | 399 | 66,000 | 1,995 |
| 2010-09-15 | 399 | 406 | 399 | 404 | 68,000 | 2,020 |
| 2010-09-14 | 398 | 403 | 397 | 402 | 72,000 | 2,010 |
| 2010-09-13 | 401 | 405 | 400 | 400 | 37,000 | 2,000 |
| 2010-09-10 | 400 | 412 | 400 | 401 | 253,000 | 2,005 |
| 2010-09-09 | 404 | 407 | 403 | 407 | 66,000 | 2,035 |
| 2010-09-08 | 409 | 409 | 402 | 404 | 56,000 | 2,020 |
| 2010-09-07 | 415 | 416 | 412 | 414 | 54,000 | 2,070 |
| 2010-09-06 | 413 | 419 | 410 | 418 | 114,000 | 2,090 |
| 2010-09-03 | 412 | 413 | 409 | 410 | 49,000 | 2,050 |
| 2010-09-02 | 414 | 414 | 408 | 414 | 185,000 | 2,070 |
| 2010-09-01 | 407 | 410 | 399 | 410 | 159,000 | 2,050 |
| 2010-08-31 | 407 | 407 | 400 | 406 | 76,000 | 2,030 |
| 2010-08-30 | 413 | 415 | 407 | 410 | 124,000 | 2,050 |
| 2010-08-27 | 401 | 409 | 400 | 409 | 139,000 | 2,045 |
| 2010-08-26 | 397 | 400 | 395 | 400 | 46,000 | 2,000 |
| 2010-08-25 | 399 | 399 | 395 | 398 | 45,000 | 1,990 |
| 2010-08-24 | 395 | 401 | 395 | 399 | 75,000 | 1,995 |
| 2010-08-23 | 400 | 403 | 393 | 395 | 56,000 | 1,975 |
| 2010-08-20 | 407 | 407 | 400 | 400 | 97,000 | 2,000 |
| 2010-08-19 | 408 | 415 | 407 | 408 | 63,000 | 2,040 |
| 2010-08-18 | 401 | 408 | 399 | 407 | 140,000 | 2,035 |
| 2010-08-17 | 391 | 398 | 391 | 396 | 67,000 | 1,980 |
| 2010-08-16 | 390 | 393 | 387 | 392 | 46,000 | 1,960 |
| 2010-08-13 | 392 | 397 | 389 | 392 | 70,000 | 1,960 |
| 2010-08-12 | 388 | 393 | 388 | 390 | 80,000 | 1,950 |
| 2010-08-11 | 398 | 398 | 389 | 393 | 111,000 | 1,965 |
| 2010-08-10 | 404 | 404 | 398 | 399 | 58,000 | 1,995 |
| 2010-08-09 | 399 | 404 | 399 | 404 | 47,000 | 2,020 |
| 2010-08-06 | 399 | 408 | 397 | 406 | 119,000 | 2,030 |
| 2010-08-05 | 401 | 404 | 396 | 400 | 65,000 | 2,000 |
| 2010-08-04 | 407 | 407 | 388 | 399 | 127,000 | 1,995 |
| 2010-08-03 | 413 | 414 | 407 | 409 | 130,000 | 2,045 |
| 2010-08-02 | 404 | 408 | 404 | 406 | 73,000 | 2,030 |
| 2010-07-30 | 414 | 414 | 402 | 405 | 124,000 | 2,025 |
| 2010-07-29 | 419 | 419 | 413 | 413 | 78,000 | 2,065 |
| 2010-07-28 | 416 | 420 | 413 | 419 | 112,000 | 2,095 |
| 2010-07-27 | 414 | 416 | 413 | 415 | 76,000 | 2,075 |
| 2010-07-26 | 414 | 417 | 410 | 413 | 73,000 | 2,065 |
| 2010-07-23 | 415 | 415 | 409 | 412 | 112,000 | 2,060 |
| 2010-07-22 | 405 | 413 | 397 | 412 | 151,000 | 2,060 |
| 2010-07-21 | 410 | 410 | 404 | 404 | 179,000 | 2,020 |
| 2010-07-20 | 408 | 411 | 400 | 406 | 215,000 | 2,030 |
| 2010-07-16 | 406 | 409 | 405 | 408 | 133,000 | 2,040 |
| 2010-07-15 | 413 | 413 | 403 | 405 | 95,000 | 2,025 |
| 2010-07-14 | 418 | 418 | 412 | 414 | 45,000 | 2,070 |
| 2010-07-13 | 420 | 423 | 415 | 415 | 118,000 | 2,075 |
| 2010-07-12 | 421 | 422 | 417 | 417 | 69,000 | 2,085 |
| 2010-07-09 | 425 | 426 | 421 | 422 | 69,000 | 2,110 |
| 2010-07-08 | 419 | 432 | 419 | 428 | 156,000 | 2,140 |
| 2010-07-07 | 416 | 417 | 414 | 416 | 132,000 | 2,080 |
| 2010-07-06 | 415 | 416 | 405 | 415 | 145,000 | 2,075 |
| 2010-07-05 | 417 | 422 | 417 | 417 | 61,000 | 2,085 |
| 2010-07-02 | 420 | 420 | 416 | 417 | 97,000 | 2,085 |
| 2010-07-01 | 415 | 418 | 414 | 416 | 79,000 | 2,080 |
| 2010-06-30 | 419 | 420 | 414 | 420 | 132,000 | 2,100 |
| 2010-06-29 | 425 | 425 | 421 | 423 | 45,000 | 2,115 |
| 2010-06-28 | 423 | 423 | 417 | 423 | 77,000 | 2,115 |
| 2010-06-25 | 422 | 425 | 422 | 424 | 30,000 | 2,120 |
| 2010-06-24 | 422 | 426 | 421 | 424 | 58,000 | 2,120 |
| 2010-06-23 | 426 | 428 | 422 | 427 | 110,000 | 2,135 |
| 2010-06-22 | 429 | 436 | 427 | 433 | 253,000 | 2,165 |
| 2010-06-21 | 423 | 427 | 423 | 427 | 228,000 | 2,135 |
| 2010-06-18 | 416 | 421 | 414 | 421 | 350,000 | 2,105 |
| 2010-06-17 | 414 | 415 | 411 | 413 | 206,000 | 2,065 |
| 2010-06-16 | 413 | 414 | 407 | 414 | 118,000 | 2,070 |
| 2010-06-15 | 409 | 414 | 409 | 409 | 108,000 | 2,045 |
| 2010-06-14 | 410 | 412 | 407 | 411 | 69,000 | 2,055 |
| 2010-06-11 | 405 | 409 | 404 | 405 | 236,000 | 2,025 |
| 2010-06-10 | 400 | 401 | 396 | 401 | 55,000 | 2,005 |
| 2010-06-09 | 398 | 400 | 394 | 400 | 60,000 | 2,000 |
| 2010-06-08 | 395 | 407 | 393 | 399 | 97,000 | 1,995 |
| 2010-06-07 | 397 | 401 | 397 | 398 | 47,000 | 1,990 |
| 2010-06-04 | 410 | 416 | 395 | 409 | 138,000 | 2,045 |
| 2010-06-03 | 403 | 408 | 401 | 406 | 55,000 | 2,030 |
| 2010-06-02 | 406 | 406 | 400 | 401 | 92,000 | 2,005 |
| 2010-06-01 | 398 | 413 | 397 | 407 | 79,000 | 2,035 |
| 2010-05-31 | 388 | 403 | 386 | 397 | 140,000 | 1,985 |
| 2010-05-28 | 397 | 397 | 386 | 389 | 203,000 | 1,945 |
| 2010-05-27 | 395 | 396 | 393 | 395 | 84,000 | 1,975 |
| 2010-05-26 | 404 | 404 | 396 | 398 | 217,000 | 1,990 |
| 2010-05-25 | 410 | 410 | 400 | 409 | 246,000 | 2,045 |
| 2010-05-24 | 425 | 425 | 409 | 414 | 121,000 | 2,070 |
| 2010-05-21 | 423 | 425 | 416 | 421 | 214,000 | 2,105 |
| 2010-05-20 | 426 | 432 | 426 | 431 | 104,000 | 2,155 |
| 2010-05-19 | 431 | 434 | 425 | 434 | 223,000 | 2,170 |
| 2010-05-18 | 431 | 436 | 427 | 431 | 167,000 | 2,155 |
| 2010-05-17 | 415 | 427 | 415 | 423 | 187,000 | 2,115 |
| 2010-05-14 | 408 | 427 | 406 | 423 | 291,000 | 2,115 |
| 2010-05-13 | 401 | 410 | 401 | 407 | 82,000 | 2,035 |
| 2010-05-12 | 403 | 403 | 400 | 401 | 45,000 | 2,005 |
| 2010-05-11 | 405 | 405 | 400 | 401 | 109,000 | 2,005 |
| 2010-05-10 | 403 | 409 | 398 | 405 | 116,000 | 2,025 |
| 2010-05-07 | 403 | 406 | 395 | 403 | 259,000 | 2,015 |
| 2010-05-06 | 405 | 415 | 400 | 407 | 266,000 | 2,035 |
| 2010-04-30 | 408 | 413 | 407 | 408 | 115,000 | 2,040 |
| 2010-04-28 | 405 | 411 | 397 | 407 | 249,000 | 2,035 |
| 2010-04-27 | 414 | 414 | 409 | 411 | 90,000 | 2,055 |
| 2010-04-26 | 414 | 423 | 413 | 416 | 105,000 | 2,080 |
| 2010-04-23 | 410 | 411 | 408 | 409 | 128,000 | 2,045 |
| 2010-04-22 | 410 | 414 | 408 | 412 | 167,000 | 2,060 |
| 2010-04-21 | 412 | 412 | 407 | 410 | 162,000 | 2,050 |
| 2010-04-20 | 410 | 410 | 409 | 410 | 94,000 | 2,050 |
| 2010-04-19 | 405 | 410 | 405 | 409 | 163,000 | 2,045 |
| 2010-04-16 | 412 | 415 | 410 | 410 | 118,000 | 2,050 |
| 2010-04-15 | 411 | 412 | 406 | 411 | 134,000 | 2,055 |
| 2010-04-14 | 410 | 414 | 408 | 409 | 131,000 | 2,045 |
| 2010-04-13 | 410 | 411 | 406 | 407 | 113,000 | 2,035 |
| 2010-04-12 | 412 | 416 | 412 | 412 | 67,000 | 2,060 |
| 2010-04-09 | 410 | 413 | 410 | 411 | 62,000 | 2,055 |
| 2010-04-08 | 410 | 412 | 408 | 409 | 116,000 | 2,045 |
| 2010-04-07 | 409 | 412 | 405 | 410 | 200,000 | 2,050 |
| 2010-04-06 | 407 | 407 | 402 | 405 | 86,000 | 2,025 |
| 2010-04-05 | 407 | 408 | 402 | 407 | 82,000 | 2,035 |
| 2010-04-02 | 419 | 419 | 407 | 408 | 130,000 | 2,040 |
| 2010-04-01 | 416 | 418 | 406 | 411 | 168,000 | 2,055 |
| 2010-03-31 | 401 | 415 | 401 | 412 | 175,000 | 2,060 |
| 2010-03-30 | 399 | 404 | 399 | 404 | 148,000 | 2,020 |
| 2010-03-29 | 398 | 402 | 398 | 399 | 74,000 | 1,995 |
| 2010-03-26 | 395 | 399 | 394 | 399 | 227,000 | 1,995 |
| 2010-03-25 | 395 | 399 | 387 | 391 | 307,000 | 1,955 |
| 2010-03-24 | 394 | 394 | 390 | 393 | 125,000 | 1,965 |
| 2010-03-23 | 381 | 389 | 379 | 388 | 119,000 | 1,940 |
| 2010-03-19 | 380 | 386 | 379 | 384 | 125,000 | 1,920 |
| 2010-03-18 | 387 | 388 | 379 | 380 | 250,000 | 1,900 |
| 2010-03-17 | 385 | 388 | 384 | 387 | 106,000 | 1,935 |
| 2010-03-16 | 378 | 384 | 376 | 383 | 125,000 | 1,915 |
| 2010-03-15 | 375 | 375 | 373 | 375 | 70,000 | 1,875 |
| 2010-03-12 | 373 | 373 | 371 | 373 | 218,000 | 1,865 |
| 2010-03-11 | 380 | 381 | 370 | 373 | 175,000 | 1,865 |
| 2010-03-10 | 385 | 385 | 380 | 380 | 106,000 | 1,900 |
| 2010-03-09 | 389 | 390 | 385 | 386 | 60,000 | 1,930 |
| 2010-03-08 | 390 | 394 | 389 | 390 | 103,000 | 1,950 |
| 2010-03-05 | 391 | 394 | 388 | 389 | 59,000 | 1,945 |
| 2010-03-04 | 392 | 392 | 387 | 387 | 56,000 | 1,935 |
| 2010-03-03 | 391 | 391 | 388 | 391 | 88,000 | 1,955 |
| 2010-03-02 | 395 | 395 | 390 | 394 | 149,000 | 1,970 |
| 2010-03-01 | 391 | 396 | 390 | 393 | 143,000 | 1,965 |
| 2010-02-26 | 387 | 392 | 385 | 391 | 161,000 | 1,955 |
| 2010-02-25 | 388 | 391 | 383 | 388 | 199,000 | 1,940 |
| 2010-02-24 | 396 | 396 | 385 | 387 | 187,000 | 1,935 |
| 2010-02-23 | 402 | 402 | 392 | 396 | 189,000 | 1,980 |
| 2010-02-22 | 401 | 404 | 396 | 398 | 177,000 | 1,990 |
| 2010-02-19 | 405 | 405 | 398 | 398 | 85,000 | 1,990 |
| 2010-02-18 | 408 | 408 | 404 | 404 | 133,000 | 2,020 |
| 2010-02-17 | 405 | 407 | 401 | 405 | 164,000 | 2,025 |
| 2010-02-16 | 401 | 405 | 400 | 401 | 60,000 | 2,005 |
| 2010-02-15 | 405 | 405 | 400 | 401 | 68,000 | 2,005 |
| 2010-02-12 | 403 | 403 | 398 | 402 | 158,000 | 2,010 |
| 2010-02-10 | 401 | 405 | 400 | 402 | 122,000 | 2,010 |
| 2010-02-09 | 406 | 408 | 402 | 404 | 91,000 | 2,020 |
| 2010-02-08 | 420 | 420 | 411 | 411 | 75,000 | 2,055 |
| 2010-02-05 | 422 | 426 | 422 | 423 | 63,000 | 2,115 |
| 2010-02-04 | 422 | 425 | 422 | 424 | 88,000 | 2,120 |
| 2010-02-03 | 424 | 427 | 421 | 424 | 53,000 | 2,120 |
| 2010-02-02 | 420 | 423 | 412 | 423 | 156,000 | 2,115 |
| 2010-02-01 | 431 | 431 | 415 | 419 | 191,000 | 2,095 |
| 2010-01-29 | 437 | 437 | 431 | 431 | 88,000 | 2,155 |
| 2010-01-28 | 434 | 438 | 432 | 437 | 60,000 | 2,185 |
| 2010-01-27 | 442 | 447 | 434 | 437 | 97,000 | 2,185 |
| 2010-01-26 | 452 | 452 | 438 | 438 | 100,000 | 2,190 |
| 2010-01-25 | 458 | 458 | 452 | 452 | 94,000 | 2,260 |
| 2010-01-22 | 471 | 472 | 447 | 455 | 211,000 | 2,275 |
| 2010-01-21 | 467 | 475 | 467 | 473 | 115,000 | 2,365 |
| 2010-01-20 | 471 | 471 | 468 | 471 | 51,000 | 2,355 |
| 2010-01-19 | 464 | 474 | 461 | 473 | 114,000 | 2,365 |
| 2010-01-18 | 472 | 472 | 462 | 464 | 116,000 | 2,320 |
| 2010-01-15 | 461 | 472 | 461 | 472 | 139,000 | 2,360 |
| 2010-01-14 | 475 | 476 | 467 | 469 | 92,000 | 2,345 |
| 2010-01-13 | 467 | 474 | 467 | 473 | 80,000 | 2,365 |
| 2010-01-12 | 463 | 475 | 463 | 475 | 206,000 | 2,375 |
| 2010-01-08 | 459 | 467 | 452 | 466 | 129,000 | 2,330 |
| 2010-01-07 | 454 | 466 | 450 | 464 | 166,000 | 2,320 |
| 2010-01-06 | 455 | 459 | 448 | 458 | 71,000 | 2,290 |
| 2010-01-05 | 462 | 462 | 453 | 454 | 126,000 | 2,270 |
| 2010-01-04 | 438 | 450 | 438 | 450 | 76,000 | 2,250 |
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
