1. HOME >
  2. 株価時系列 >
  3. 8344 >
  4. 2014年

8344 (株)山形銀行 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30523528521525146,0002,625
2014-12-2952152351252255,0002,610
2014-12-2651752151452043,0002,600
2014-12-2551551851451748,0002,585
2014-12-24521522517521115,0002,605
2014-12-2251151150451184,0002,555
2014-12-19512515506515195,0002,575
2014-12-18506513505506161,0002,530
2014-12-17493504493501164,0002,505
2014-12-16489493485492121,0002,460
2014-12-1549150249149394,0002,465
2014-12-12504508501501381,0002,505
2014-12-11511520509509100,0002,545
2014-12-10525529517517219,0002,585
2014-12-09528529523525125,0002,625
2014-12-08527532518530168,0002,650
2014-12-0552352951852875,0002,640
2014-12-0452353052352770,0002,635
2014-12-0352652952352373,0002,615
2014-12-02528532526531169,0002,655
2014-12-01523531523531139,0002,655
2014-11-28516529509526174,0002,630
2014-11-2752052150750789,0002,535
2014-11-26521527520521109,0002,605
2014-11-25532532514524119,0002,620
2014-11-21519529519524140,0002,620
2014-11-2052552851952083,0002,600
2014-11-19526533525526185,0002,630
2014-11-18517530516529250,0002,645
2014-11-17535535513516205,0002,580
2014-11-14537537528535230,0002,675
2014-11-1351852851652782,0002,635
2014-11-12531540521522193,0002,610
2014-11-11521529518526127,0002,630
2014-11-10516527516521130,0002,605
2014-11-07514530513525131,0002,625
2014-11-06526533512512279,0002,560
2014-11-05536536522528294,0002,640
2014-11-04550550530535341,0002,675
2014-10-31499525497523467,0002,615
2014-10-30498500496496202,0002,480
2014-10-29493502493498256,0002,490
2014-10-28493496488491184,0002,455
2014-10-27489499482499134,0002,495
2014-10-24490490480482123,0002,410
2014-10-23479487475484142,0002,420
2014-10-22468486467484249,0002,420
2014-10-21461467457458133,0002,290
2014-10-20469474458463251,0002,315
2014-10-17469470449453400,0002,265
2014-10-16472480464469190,0002,345
2014-10-1547948447848297,0002,410
2014-10-14482487473473143,0002,365
2014-10-10495501486488230,0002,440
2014-10-09513513501501129,0002,505
2014-10-08513514502508169,0002,540
2014-10-07504530500515428,0002,575
2014-10-0650150750150247,0002,510
2014-10-0349350349349997,0002,495
2014-10-02514514499500194,0002,500
2014-10-01520521515520140,0002,600
2014-09-3052052051351467,0002,570
2014-09-2951952051851930,0002,595
2014-09-2652052351852180,0002,605
2014-09-25511527511527153,0002,635
2014-09-2450851250651163,0002,555
2014-09-22510516506509141,0002,545
2014-09-19506510503510288,0002,550
2014-09-18501505499505151,0002,525
2014-09-1750250250050160,0002,505
2014-09-16501503497498100,0002,490
2014-09-12498507498504306,0002,520
2014-09-1150450850250385,0002,515
2014-09-1049850749850763,0002,535
2014-09-0950850950150175,0002,505
2014-09-08505506501506109,0002,530
2014-09-0550350450050048,0002,500
2014-09-0450050449950274,0002,510
2014-09-03500507499500118,0002,500
2014-09-02495504494501199,0002,505
2014-09-0149149749149797,0002,485
2014-08-29484492484491111,0002,455
2014-08-2848848848348664,0002,430
2014-08-2749049148348899,0002,440
2014-08-2649149349049188,0002,455
2014-08-25494498490493158,0002,465
2014-08-22505505497497146,0002,485
2014-08-21500503497503143,0002,515
2014-08-2049649949649961,0002,495
2014-08-19500501498499137,0002,495
2014-08-1849450049449996,0002,495
2014-08-1549649649249477,0002,470
2014-08-14489497488493152,0002,465
2014-08-1348148748148345,0002,415
2014-08-1248348648148165,0002,405
2014-08-1147548047248037,0002,400
2014-08-08473480467468133,0002,340
2014-08-0747248047248087,0002,400
2014-08-0647948247547597,0002,375
2014-08-05486489481481134,0002,405
2014-08-04498498489491187,0002,455
2014-08-0149950449850086,0002,500
2014-07-31503511501502141,0002,510
2014-07-30497503497502157,0002,510
2014-07-2949950049650066,0002,500
2014-07-28497500495498133,0002,490
2014-07-2549349749149777,0002,485
2014-07-24490495488490142,0002,450
2014-07-23492495490491153,0002,455
2014-07-22484496480495134,0002,475
2014-07-18486486478484236,0002,420
2014-07-17486494482493257,0002,465
2014-07-16483488482485125,0002,425
2014-07-1548048347948095,0002,400
2014-07-1447247747047754,0002,385
2014-07-11471473470470129,0002,350
2014-07-10478484475477103,0002,385
2014-07-09470480467478257,0002,390
2014-07-08475481470474193,0002,370
2014-07-0748048347747868,0002,390
2014-07-04485486481482100,0002,410
2014-07-0348648748248268,0002,410
2014-07-02495496485489258,0002,445
2014-07-01483495483494287,0002,470
2014-06-30468482468481182,0002,405
2014-06-27478478466471313,0002,355
2014-06-26484490479479138,0002,395
2014-06-25480485480482123,0002,410
2014-06-24483486479484240,0002,420
2014-06-23497500480484332,0002,420
2014-06-20493503491497687,0002,485
2014-06-19488495486495257,0002,475
2014-06-18477491474490436,0002,450
2014-06-17469477469477362,0002,385
2014-06-16465468463468199,0002,340
2014-06-13456466456465299,0002,325
2014-06-12463467456456175,0002,280
2014-06-11460468460466159,0002,330
2014-06-10462467458460181,0002,300
2014-06-09462463458460139,0002,300
2014-06-06457459456459168,0002,295
2014-06-05456460453457128,0002,285
2014-06-04453458451457142,0002,285
2014-06-03467468456457265,0002,285
2014-06-02450463450463243,0002,315
2014-05-30452458448449244,0002,245
2014-05-29454455451451123,0002,255
2014-05-28450459450454195,0002,270
2014-05-27448455448448232,0002,240
2014-05-26460464449451255,0002,255
2014-05-23447461447456246,0002,280
2014-05-22439448439447194,0002,235
2014-05-21441446434437222,0002,185
2014-05-20445448443444235,0002,220
2014-05-19444448443443182,0002,215
2014-05-16462462440442495,0002,210
2014-05-15462464458464189,0002,320
2014-05-14460463460462236,0002,310
2014-05-13455462455460290,0002,300
2014-05-12450455449452260,0002,260
2014-05-09445452445450237,0002,250
2014-05-08446447444445261,0002,225
2014-05-07450452445446396,0002,230
2014-05-02448454447452388,0002,260
2014-05-01440447440447265,0002,235
2014-04-30433438432437204,0002,185
2014-04-28434434426431235,0002,155
2014-04-25430438430434225,0002,170
2014-04-24430436429430271,0002,150
2014-04-23427431427429224,0002,145
2014-04-22435437422424318,0002,120
2014-04-21427433427432135,0002,160
2014-04-18424427422427258,0002,135
2014-04-17425428423424397,0002,120
2014-04-16417422416421255,0002,105
2014-04-15411414410413319,0002,065
2014-04-14409414408408365,0002,040
2014-04-11411412407409606,0002,045
2014-04-10412418411411446,0002,055
2014-04-09410410406407419,0002,035
2014-04-08426427412413761,0002,065
2014-04-07449450432433539,0002,165
2014-04-04448453447451352,0002,255
2014-04-03455457445449515,0002,245
2014-04-02452466448448451,0002,240
2014-04-01443448442448408,0002,240
2014-03-31436439432439250,0002,195
2014-03-28427433423433268,0002,165
2014-03-27420428413427250,0002,135
2014-03-26420424417421329,0002,105
2014-03-25414427412417434,0002,085
2014-03-24377405377402258,0002,010
2014-03-20391391376376341,0001,880
2014-03-19394394383384137,0001,920
2014-03-18392395391392165,0001,960
2014-03-17390395386390204,0001,950
2014-03-14394397391391365,0001,955
2014-03-1339940239839961,0001,995
2014-03-1240340339939994,0001,995
2014-03-1140841140741054,0002,050
2014-03-1041141140640641,0002,030
2014-03-07406418405416168,0002,080
2014-03-06396404396403123,0002,015
2014-03-05401408397399106,0001,995
2014-03-04390404389401223,0002,005
2014-03-03386389378389108,0001,945
2014-02-28393393386389116,0001,945
2014-02-27395399391393136,0001,965
2014-02-2639640339639667,0001,980
2014-02-2539640239640248,0002,010
2014-02-2440040839339374,0001,965
2014-02-21386401386400135,0002,000
2014-02-20388393386386101,0001,930
2014-02-1939139438938982,0001,945
2014-02-18382393381392217,0001,960
2014-02-17377382370381143,0001,905
2014-02-14380382371373180,0001,865
2014-02-13390390378381107,0001,905
2014-02-1238839338839067,0001,950
2014-02-10389396383386108,0001,930
2014-02-07382385379384105,0001,920
2014-02-06376380375376130,0001,880
2014-02-05378389372376221,0001,880
2014-02-04390390374374379,0001,870
2014-02-03400402395396132,0001,980
2014-01-31406406398402124,0002,010
2014-01-30401408400401241,0002,005
2014-01-29405418405416112,0002,080
2014-01-28401405400400176,0002,000
2014-01-27405405397399225,0001,995
2014-01-24418422412413191,0002,065
2014-01-2344044242542692,0002,130
2014-01-2244044443744172,0002,205
2014-01-2144544644444464,0002,220
2014-01-20445448442445107,0002,225
2014-01-1744244544244585,0002,225
2014-01-1644044643944286,0002,210
2014-01-15440441431440106,0002,200
2014-01-14445451435436246,0002,180
2014-01-10433445432445151,0002,225
2014-01-0944144143343675,0002,180
2014-01-08432441432441111,0002,205
2014-01-07441441428430171,0002,150
2014-01-06433446432444159,0002,220

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