1. HOME >
  2. 株価時系列 >
  3. 8344 >
  4. 2012年

8344 (株)山形銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2838038637738597,0001,925
2012-12-27383384380380105,0001,900
2012-12-2638739038238398,0001,915
2012-12-2538939538538698,0001,930
2012-12-21387393379385107,0001,925
2012-12-20381390381386168,0001,930
2012-12-19385388379388237,0001,940
2012-12-18376385376383152,0001,915
2012-12-17371376370375123,0001,875
2012-12-14371377370370224,0001,850
2012-12-13379380373373102,0001,865
2012-12-1237737937637773,0001,885
2012-12-11379379371375190,0001,875
2012-12-1037837837637896,0001,890
2012-12-0737237737237661,0001,880
2012-12-0637037536937382,0001,865
2012-12-0536137036137066,0001,850
2012-12-04370370363363114,0001,815
2012-12-0337037236737295,0001,860
2012-11-30375376367368126,0001,840
2012-11-2937338136837392,0001,865
2012-11-2837137136937025,0001,850
2012-11-27367372367372111,0001,860
2012-11-2636837536536689,0001,830
2012-11-22361365360365113,0001,825
2012-11-2136036135636072,0001,800
2012-11-20364364347359177,0001,795
2012-11-1935636335436398,0001,815
2012-11-16343357343356106,0001,780
2012-11-1533934233634163,0001,705
2012-11-1433333633333539,0001,675
2012-11-1333333333033361,0001,665
2012-11-1233833933333351,0001,665
2012-11-0933934733833954,0001,695
2012-11-0834434634234254,0001,710
2012-11-0735835834734732,0001,735
2012-11-0635335735135620,0001,780
2012-11-0535735935335339,0001,765
2012-11-02360364359362128,0001,810
2012-11-0135735935335896,0001,790
2012-10-3134635634635277,0001,760
2012-10-3035235534434471,0001,720
2012-10-2935435634935437,0001,770
2012-10-2635135534435537,0001,775
2012-10-2534835334635236,0001,760
2012-10-2434835034634949,0001,745
2012-10-2335835834535380,0001,765
2012-10-2235235935035854,0001,790
2012-10-19354359352354126,0001,770
2012-10-18350357350352126,0001,760
2012-10-1734534934134978,0001,745
2012-10-1634034433534062,0001,700
2012-10-1533034033034042,0001,700
2012-10-1233033733033255,0001,660
2012-10-1132833632833085,0001,650
2012-10-1034034133033291,0001,660
2012-10-0935635634334355,0001,715
2012-10-0535035635035647,0001,780
2012-10-0434835234835248,0001,760
2012-10-0334935034734866,0001,740
2012-10-02358360350351169,0001,755
2012-10-01363364356361142,0001,805
2012-09-2836636835836499,0001,820
2012-09-2736136836136651,0001,830
2012-09-2636236435936361,0001,815
2012-09-25355373353373138,0001,865
2012-09-2435635835535754,0001,785
2012-09-2134735534735572,0001,775
2012-09-2035735734734762,0001,735
2012-09-19352360352357175,0001,785
2012-09-18347350343349139,0001,745
2012-09-14341349339347181,0001,735
2012-09-1333634133633857,0001,690
2012-09-1232834332833560,0001,675
2012-09-1132732732232666,0001,630
2012-09-1032732932732947,0001,645
2012-09-0733033032432791,0001,635
2012-09-0632532532232534,0001,625
2012-09-0532832932232580,0001,625
2012-09-04340340326326141,0001,630
2012-09-03337342335338115,0001,690
2012-08-3134034233433466,0001,670
2012-08-3033834433834144,0001,705
2012-08-2933834133833926,0001,695
2012-08-2834934933433745,0001,685
2012-08-2734835434734742,0001,735
2012-08-2434534934534835,0001,740
2012-08-2334335034234844,0001,740
2012-08-2235535634534844,0001,740
2012-08-2134735434635463,0001,770
2012-08-2035535534635077,0001,750
2012-08-17355359351353204,0001,765
2012-08-16347356344355143,0001,775
2012-08-15335345335342140,0001,710
2012-08-1432733432733460,0001,670
2012-08-1332532632232537,0001,625
2012-08-1032633232232759,0001,635
2012-08-0932232632132653,0001,630
2012-08-0832132532032153,0001,605
2012-08-0731131631131516,0001,575
2012-08-0631331631331535,0001,575
2012-08-0331631731031095,0001,550
2012-08-02330333320320150,0001,600
2012-08-0132032832032894,0001,640
2012-07-3131732031632066,0001,600
2012-07-3031731731431737,0001,585
2012-07-2731631630431285,0001,560
2012-07-2630531230531269,0001,560
2012-07-2531131230230490,0001,520
2012-07-2431531731231390,0001,565
2012-07-2331431931131185,0001,555
2012-07-2032633331431577,0001,575
2012-07-1933033132632869,0001,640
2012-07-18348348326328363,0001,640
2012-07-1734334934334795,0001,735
2012-07-1333634833634154,0001,705
2012-07-1233733833333641,0001,680
2012-07-1133433633433519,0001,675
2012-07-1034134833633668,0001,680
2012-07-0934434634234332,0001,715
2012-07-0635035334834870,0001,740
2012-07-0534835734835232,0001,760
2012-07-04348355347352127,0001,760
2012-07-03343348341347158,0001,735
2012-07-02345345340343113,0001,715
2012-06-29338348333339182,0001,695
2012-06-2833734333634197,0001,705
2012-06-2732934032833573,0001,675
2012-06-2632633232632760,0001,635
2012-06-2533233532932936,0001,645
2012-06-2233233533133246,0001,660
2012-06-2133133733133548,0001,675
2012-06-2033033433033173,0001,655
2012-06-19331334324328389,0001,640
2012-06-18328333326330240,0001,650
2012-06-15317324317323128,0001,615
2012-06-1431531831531558,0001,575
2012-06-13317319311316129,0001,580
2012-06-1231731731231767,0001,585
2012-06-1132032631932051,0001,600
2012-06-08323323317320168,0001,600
2012-06-0732132931832695,0001,630
2012-06-0632132231631972,0001,595
2012-06-0531732431732187,0001,605
2012-06-04316321316320151,0001,600
2012-06-0131331931331995,0001,595
2012-05-3131131531031471,0001,570
2012-05-3031431831331487,0001,570
2012-05-2931332031331524,0001,575
2012-05-2831931931131466,0001,570
2012-05-2531932231932031,0001,600
2012-05-2431832031531967,0001,595
2012-05-2333033031831997,0001,595
2012-05-2234034432933473,0001,670
2012-05-2133333933033946,0001,695
2012-05-18343343329335207,0001,675
2012-05-17341345332344144,0001,720
2012-05-1634735034034087,0001,700
2012-05-1534534934334668,0001,730
2012-05-1434635034534570,0001,725
2012-05-1135235434835292,0001,760
2012-05-1035435635235339,0001,765
2012-05-0936336335635880,0001,790
2012-05-0837037136536779,0001,835
2012-05-0736637036636858,0001,840
2012-05-02371375368375128,0001,875
2012-05-0137037136636979,0001,845
2012-04-2736937336836873,0001,840
2012-04-2637137236736959,0001,845
2012-04-2537137436736741,0001,835
2012-04-2437037036636893,0001,840
2012-04-2337237637137131,0001,855
2012-04-2037437737237335,0001,865
2012-04-19381381373373107,0001,865
2012-04-18373386373382149,0001,910
2012-04-1736937536937359,0001,865
2012-04-1636637136636957,0001,845
2012-04-1336837036836840,0001,840
2012-04-1236837036636656,0001,830
2012-04-1136737036736874,0001,840
2012-04-1036937336937169,0001,855
2012-04-0937237536737058,0001,850
2012-04-0637437637237679,0001,880
2012-04-0537737737437467,0001,870
2012-04-04386387372377107,0001,885
2012-04-03391391384387157,0001,935
2012-04-02397397390393153,0001,965
2012-03-3039839839339399,0001,965
2012-03-2939639739339581,0001,975
2012-03-2839639838939572,0001,975
2012-03-27387399387399136,0001,995
2012-03-2638538638338383,0001,915
2012-03-2338238638238457,0001,920
2012-03-22383390383385104,0001,925
2012-03-21388391385385205,0001,925
2012-03-19397399394395123,0001,975
2012-03-16400404400401146,0002,005
2012-03-15404407400403138,0002,015
2012-03-1440941340440477,0002,020
2012-03-1340341540240273,0002,010
2012-03-1240640940240397,0002,015
2012-03-09405411403409263,0002,045
2012-03-0839440239439943,0001,995
2012-03-0739439439239457,0001,970
2012-03-06402402394394117,0001,970
2012-03-0540140740140255,0002,010
2012-03-02402405401405153,0002,025
2012-03-01400406393398164,0001,990
2012-02-29403408396396130,0001,980
2012-02-28391402391400106,0002,000
2012-02-2739639839139175,0001,955
2012-02-2439840439639972,0001,995
2012-02-23388400385398182,0001,990
2012-02-22386391385388139,0001,940
2012-02-2138338738338550,0001,925
2012-02-20392392386386135,0001,930
2012-02-17391392388391129,0001,955
2012-02-1639039138638857,0001,940
2012-02-15385393385391117,0001,955
2012-02-1438238437738473,0001,920
2012-02-13387387364382211,0001,910
2012-02-1039439438538745,0001,935
2012-02-0939139538739546,0001,975
2012-02-0838039438039461,0001,970
2012-02-0738438537838031,0001,900
2012-02-0638438538138138,0001,905
2012-02-0338738738338319,0001,915
2012-02-02391394384387144,0001,935
2012-02-01390394389390120,0001,950
2012-01-3138238838138890,0001,940
2012-01-3038738938438534,0001,925
2012-01-2739139138438527,0001,925
2012-01-2639139238939135,0001,955
2012-01-2538538938538933,0001,945
2012-01-2439339338338576,0001,925
2012-01-2339139338939247,0001,960
2012-01-2038939138939175,0001,955
2012-01-1938538537838176,0001,905
2012-01-18379383374377200,0001,885
2012-01-17376380372379118,0001,895
2012-01-1637237537237368,0001,865
2012-01-1337537737537727,0001,885
2012-01-1238338337237239,0001,860
2012-01-1138538738538636,0001,930
2012-01-1038038638038280,0001,910
2012-01-0638638637337545,0001,875
2012-01-05394394386386149,0001,930
2012-01-04383396383393130,0001,965

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