8344 (株)山形銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 472 | 475 | 469 | 472 | 77,000 | 2,360 |
| 2015-12-29 | 456 | 472 | 456 | 471 | 100,000 | 2,355 |
| 2015-12-28 | 458 | 460 | 454 | 460 | 64,000 | 2,300 |
| 2015-12-25 | 455 | 456 | 447 | 450 | 73,000 | 2,250 |
| 2015-12-24 | 458 | 463 | 455 | 456 | 60,000 | 2,280 |
| 2015-12-22 | 456 | 460 | 453 | 458 | 112,000 | 2,290 |
| 2015-12-21 | 460 | 461 | 450 | 456 | 158,000 | 2,280 |
| 2015-12-18 | 470 | 475 | 462 | 467 | 287,000 | 2,335 |
| 2015-12-17 | 464 | 473 | 464 | 470 | 200,000 | 2,350 |
| 2015-12-16 | 458 | 461 | 457 | 461 | 101,000 | 2,305 |
| 2015-12-15 | 454 | 457 | 453 | 455 | 90,000 | 2,275 |
| 2015-12-14 | 452 | 458 | 452 | 457 | 164,000 | 2,285 |
| 2015-12-11 | 450 | 463 | 450 | 459 | 272,000 | 2,295 |
| 2015-12-10 | 459 | 461 | 455 | 456 | 234,000 | 2,280 |
| 2015-12-09 | 457 | 461 | 456 | 459 | 113,000 | 2,295 |
| 2015-12-08 | 459 | 462 | 455 | 457 | 88,000 | 2,285 |
| 2015-12-07 | 465 | 467 | 461 | 461 | 72,000 | 2,305 |
| 2015-12-04 | 460 | 463 | 456 | 462 | 172,000 | 2,310 |
| 2015-12-03 | 464 | 466 | 461 | 466 | 110,000 | 2,330 |
| 2015-12-02 | 477 | 477 | 466 | 466 | 221,000 | 2,330 |
| 2015-12-01 | 478 | 481 | 475 | 480 | 138,000 | 2,400 |
| 2015-11-30 | 476 | 481 | 472 | 481 | 196,000 | 2,405 |
| 2015-11-27 | 477 | 477 | 472 | 474 | 138,000 | 2,370 |
| 2015-11-26 | 469 | 472 | 469 | 470 | 119,000 | 2,350 |
| 2015-11-25 | 470 | 470 | 463 | 466 | 113,000 | 2,330 |
| 2015-11-24 | 471 | 473 | 464 | 466 | 136,000 | 2,330 |
| 2015-11-20 | 473 | 475 | 472 | 475 | 59,000 | 2,375 |
| 2015-11-19 | 468 | 477 | 468 | 474 | 160,000 | 2,370 |
| 2015-11-18 | 476 | 477 | 468 | 468 | 144,000 | 2,340 |
| 2015-11-17 | 476 | 476 | 469 | 476 | 144,000 | 2,380 |
| 2015-11-16 | 460 | 469 | 460 | 468 | 80,000 | 2,340 |
| 2015-11-13 | 468 | 471 | 464 | 469 | 138,000 | 2,345 |
| 2015-11-12 | 482 | 482 | 469 | 470 | 187,000 | 2,350 |
| 2015-11-11 | 479 | 487 | 478 | 481 | 236,000 | 2,405 |
| 2015-11-10 | 480 | 487 | 480 | 485 | 107,000 | 2,425 |
| 2015-11-09 | 471 | 489 | 471 | 489 | 234,000 | 2,445 |
| 2015-11-06 | 465 | 473 | 465 | 471 | 87,000 | 2,355 |
| 2015-11-05 | 462 | 471 | 462 | 465 | 168,000 | 2,325 |
| 2015-11-04 | 471 | 471 | 461 | 464 | 217,000 | 2,320 |
| 2015-11-02 | 470 | 470 | 460 | 463 | 201,000 | 2,315 |
| 2015-10-30 | 476 | 479 | 471 | 472 | 201,000 | 2,360 |
| 2015-10-29 | 473 | 477 | 470 | 474 | 541,000 | 2,370 |
| 2015-10-28 | 471 | 475 | 468 | 471 | 123,000 | 2,355 |
| 2015-10-27 | 485 | 485 | 472 | 472 | 106,000 | 2,360 |
| 2015-10-26 | 490 | 490 | 483 | 487 | 77,000 | 2,435 |
| 2015-10-23 | 487 | 489 | 481 | 484 | 126,000 | 2,420 |
| 2015-10-22 | 477 | 484 | 476 | 479 | 99,000 | 2,395 |
| 2015-10-21 | 466 | 481 | 466 | 481 | 196,000 | 2,405 |
| 2015-10-20 | 476 | 478 | 468 | 470 | 117,000 | 2,350 |
| 2015-10-19 | 478 | 479 | 472 | 474 | 106,000 | 2,370 |
| 2015-10-16 | 483 | 489 | 476 | 478 | 223,000 | 2,390 |
| 2015-10-15 | 464 | 483 | 464 | 483 | 158,000 | 2,415 |
| 2015-10-14 | 480 | 480 | 465 | 467 | 231,000 | 2,335 |
| 2015-10-13 | 481 | 484 | 476 | 481 | 203,000 | 2,405 |
| 2015-10-09 | 479 | 487 | 470 | 487 | 228,000 | 2,435 |
| 2015-10-08 | 481 | 481 | 472 | 476 | 225,000 | 2,380 |
| 2015-10-07 | 474 | 482 | 472 | 481 | 231,000 | 2,405 |
| 2015-10-06 | 472 | 480 | 472 | 473 | 234,000 | 2,365 |
| 2015-10-05 | 473 | 474 | 466 | 470 | 173,000 | 2,350 |
| 2015-10-02 | 487 | 487 | 470 | 473 | 227,000 | 2,365 |
| 2015-10-01 | 480 | 487 | 473 | 484 | 172,000 | 2,420 |
| 2015-09-30 | 481 | 492 | 474 | 477 | 152,000 | 2,385 |
| 2015-09-29 | 474 | 481 | 469 | 476 | 167,000 | 2,380 |
| 2015-09-28 | 468 | 484 | 465 | 481 | 130,000 | 2,405 |
| 2015-09-25 | 467 | 482 | 465 | 475 | 186,000 | 2,375 |
| 2015-09-24 | 466 | 481 | 461 | 463 | 214,000 | 2,315 |
| 2015-09-18 | 490 | 491 | 472 | 479 | 348,000 | 2,395 |
| 2015-09-17 | 500 | 503 | 480 | 490 | 273,000 | 2,450 |
| 2015-09-16 | 493 | 500 | 490 | 497 | 184,000 | 2,485 |
| 2015-09-15 | 488 | 499 | 486 | 491 | 141,000 | 2,455 |
| 2015-09-14 | 486 | 494 | 482 | 488 | 133,000 | 2,440 |
| 2015-09-11 | 482 | 492 | 482 | 490 | 336,000 | 2,450 |
| 2015-09-10 | 480 | 488 | 479 | 484 | 173,000 | 2,420 |
| 2015-09-09 | 488 | 499 | 486 | 494 | 115,000 | 2,470 |
| 2015-09-08 | 468 | 481 | 468 | 474 | 131,000 | 2,370 |
| 2015-09-07 | 462 | 481 | 457 | 471 | 167,000 | 2,355 |
| 2015-09-04 | 477 | 478 | 464 | 467 | 243,000 | 2,335 |
| 2015-09-03 | 483 | 492 | 471 | 471 | 219,000 | 2,355 |
| 2015-09-02 | 478 | 496 | 474 | 483 | 216,000 | 2,415 |
| 2015-09-01 | 499 | 500 | 484 | 484 | 215,000 | 2,420 |
| 2015-08-31 | 497 | 501 | 486 | 501 | 175,000 | 2,505 |
| 2015-08-28 | 491 | 498 | 485 | 497 | 149,000 | 2,485 |
| 2015-08-27 | 480 | 490 | 470 | 479 | 231,000 | 2,395 |
| 2015-08-26 | 455 | 472 | 455 | 471 | 309,000 | 2,355 |
| 2015-08-25 | 441 | 474 | 439 | 454 | 442,000 | 2,270 |
| 2015-08-24 | 471 | 475 | 461 | 467 | 362,000 | 2,335 |
| 2015-08-21 | 496 | 501 | 474 | 483 | 563,000 | 2,415 |
| 2015-08-20 | 506 | 511 | 500 | 501 | 134,000 | 2,505 |
| 2015-08-19 | 521 | 523 | 511 | 511 | 212,000 | 2,555 |
| 2015-08-18 | 518 | 526 | 516 | 524 | 176,000 | 2,620 |
| 2015-08-17 | 514 | 519 | 509 | 516 | 131,000 | 2,580 |
| 2015-08-14 | 513 | 517 | 512 | 512 | 84,000 | 2,560 |
| 2015-08-13 | 516 | 517 | 510 | 513 | 135,000 | 2,565 |
| 2015-08-12 | 517 | 519 | 512 | 516 | 93,000 | 2,580 |
| 2015-08-11 | 530 | 530 | 515 | 522 | 121,000 | 2,610 |
| 2015-08-10 | 514 | 528 | 514 | 527 | 80,000 | 2,635 |
| 2015-08-07 | 514 | 521 | 513 | 519 | 74,000 | 2,595 |
| 2015-08-06 | 518 | 527 | 516 | 518 | 131,000 | 2,590 |
| 2015-08-05 | 514 | 523 | 514 | 518 | 83,000 | 2,590 |
| 2015-08-04 | 522 | 524 | 515 | 519 | 180,000 | 2,595 |
| 2015-08-03 | 520 | 523 | 514 | 522 | 157,000 | 2,610 |
| 2015-07-31 | 526 | 526 | 516 | 523 | 161,000 | 2,615 |
| 2015-07-30 | 523 | 528 | 518 | 524 | 175,000 | 2,620 |
| 2015-07-29 | 526 | 530 | 509 | 523 | 134,000 | 2,615 |
| 2015-07-28 | 523 | 531 | 520 | 525 | 143,000 | 2,625 |
| 2015-07-27 | 531 | 534 | 529 | 531 | 64,000 | 2,655 |
| 2015-07-24 | 542 | 547 | 534 | 537 | 117,000 | 2,685 |
| 2015-07-23 | 541 | 545 | 538 | 542 | 52,000 | 2,710 |
| 2015-07-22 | 539 | 545 | 539 | 541 | 77,000 | 2,705 |
| 2015-07-21 | 550 | 550 | 544 | 548 | 99,000 | 2,740 |
| 2015-07-17 | 549 | 549 | 543 | 547 | 156,000 | 2,735 |
| 2015-07-16 | 540 | 549 | 540 | 549 | 209,000 | 2,745 |
| 2015-07-15 | 535 | 540 | 530 | 540 | 163,000 | 2,700 |
| 2015-07-14 | 533 | 535 | 528 | 534 | 145,000 | 2,670 |
| 2015-07-13 | 516 | 524 | 516 | 523 | 61,000 | 2,615 |
| 2015-07-10 | 507 | 519 | 506 | 510 | 152,000 | 2,550 |
| 2015-07-09 | 501 | 502 | 488 | 501 | 261,000 | 2,505 |
| 2015-07-08 | 526 | 526 | 510 | 510 | 261,000 | 2,550 |
| 2015-07-07 | 530 | 535 | 528 | 531 | 110,000 | 2,655 |
| 2015-07-06 | 526 | 529 | 521 | 522 | 116,000 | 2,610 |
| 2015-07-03 | 533 | 538 | 531 | 533 | 74,000 | 2,665 |
| 2015-07-02 | 545 | 547 | 534 | 538 | 230,000 | 2,690 |
| 2015-07-01 | 533 | 542 | 531 | 541 | 125,000 | 2,705 |
| 2015-06-30 | 527 | 535 | 523 | 535 | 151,000 | 2,675 |
| 2015-06-29 | 520 | 537 | 520 | 530 | 187,000 | 2,650 |
| 2015-06-26 | 540 | 542 | 530 | 540 | 148,000 | 2,700 |
| 2015-06-25 | 551 | 552 | 540 | 540 | 115,000 | 2,700 |
| 2015-06-24 | 552 | 555 | 549 | 553 | 185,000 | 2,765 |
| 2015-06-23 | 550 | 553 | 546 | 551 | 255,000 | 2,755 |
| 2015-06-22 | 530 | 548 | 530 | 548 | 166,000 | 2,740 |
| 2015-06-19 | 530 | 536 | 528 | 536 | 134,000 | 2,680 |
| 2015-06-18 | 536 | 536 | 526 | 530 | 247,000 | 2,650 |
| 2015-06-17 | 530 | 536 | 527 | 536 | 167,000 | 2,680 |
| 2015-06-16 | 532 | 532 | 527 | 528 | 149,000 | 2,640 |
| 2015-06-15 | 529 | 535 | 529 | 533 | 52,000 | 2,665 |
| 2015-06-12 | 535 | 537 | 530 | 535 | 339,000 | 2,675 |
| 2015-06-11 | 531 | 537 | 529 | 530 | 121,000 | 2,650 |
| 2015-06-10 | 533 | 533 | 528 | 530 | 109,000 | 2,650 |
| 2015-06-09 | 533 | 535 | 526 | 526 | 139,000 | 2,630 |
| 2015-06-08 | 539 | 546 | 537 | 539 | 224,000 | 2,695 |
| 2015-06-05 | 527 | 535 | 527 | 529 | 100,000 | 2,645 |
| 2015-06-04 | 526 | 538 | 526 | 532 | 107,000 | 2,660 |
| 2015-06-03 | 528 | 532 | 525 | 525 | 140,000 | 2,625 |
| 2015-06-02 | 541 | 541 | 526 | 528 | 296,000 | 2,640 |
| 2015-06-01 | 538 | 547 | 537 | 546 | 174,000 | 2,730 |
| 2015-05-29 | 539 | 546 | 537 | 544 | 147,000 | 2,720 |
| 2015-05-28 | 531 | 541 | 529 | 540 | 130,000 | 2,700 |
| 2015-05-27 | 537 | 537 | 530 | 533 | 81,000 | 2,665 |
| 2015-05-26 | 540 | 541 | 538 | 538 | 42,000 | 2,690 |
| 2015-05-25 | 542 | 543 | 538 | 540 | 104,000 | 2,700 |
| 2015-05-22 | 545 | 545 | 539 | 541 | 133,000 | 2,705 |
| 2015-05-21 | 550 | 550 | 543 | 549 | 117,000 | 2,745 |
| 2015-05-20 | 547 | 552 | 541 | 548 | 231,000 | 2,740 |
| 2015-05-19 | 543 | 548 | 537 | 547 | 225,000 | 2,735 |
| 2015-05-18 | 536 | 547 | 527 | 544 | 319,000 | 2,720 |
| 2015-05-15 | 525 | 537 | 514 | 536 | 154,000 | 2,680 |
| 2015-05-14 | 527 | 533 | 515 | 516 | 150,000 | 2,580 |
| 2015-05-13 | 539 | 541 | 529 | 535 | 129,000 | 2,675 |
| 2015-05-12 | 534 | 544 | 529 | 543 | 143,000 | 2,715 |
| 2015-05-11 | 543 | 543 | 534 | 535 | 83,000 | 2,675 |
| 2015-05-08 | 520 | 533 | 520 | 533 | 172,000 | 2,665 |
| 2015-05-07 | 526 | 536 | 517 | 520 | 218,000 | 2,600 |
| 2015-05-01 | 528 | 537 | 523 | 527 | 150,000 | 2,635 |
| 2015-04-30 | 541 | 547 | 529 | 534 | 189,000 | 2,670 |
| 2015-04-28 | 543 | 548 | 541 | 548 | 89,000 | 2,740 |
| 2015-04-27 | 543 | 548 | 540 | 543 | 60,000 | 2,715 |
| 2015-04-24 | 550 | 550 | 540 | 541 | 80,000 | 2,705 |
| 2015-04-23 | 545 | 555 | 542 | 550 | 168,000 | 2,750 |
| 2015-04-22 | 551 | 557 | 544 | 550 | 216,000 | 2,750 |
| 2015-04-21 | 538 | 554 | 538 | 546 | 185,000 | 2,730 |
| 2015-04-20 | 543 | 550 | 536 | 544 | 273,000 | 2,720 |
| 2015-04-17 | 530 | 546 | 525 | 541 | 420,000 | 2,705 |
| 2015-04-16 | 503 | 532 | 503 | 531 | 280,000 | 2,655 |
| 2015-04-15 | 504 | 506 | 500 | 502 | 97,000 | 2,510 |
| 2015-04-14 | 508 | 511 | 502 | 509 | 115,000 | 2,545 |
| 2015-04-13 | 511 | 512 | 502 | 506 | 95,000 | 2,530 |
| 2015-04-10 | 517 | 517 | 509 | 513 | 136,000 | 2,565 |
| 2015-04-09 | 515 | 517 | 509 | 512 | 108,000 | 2,560 |
| 2015-04-08 | 524 | 524 | 512 | 515 | 119,000 | 2,575 |
| 2015-04-07 | 512 | 520 | 509 | 518 | 123,000 | 2,590 |
| 2015-04-06 | 515 | 516 | 511 | 512 | 36,000 | 2,560 |
| 2015-04-03 | 527 | 529 | 515 | 516 | 167,000 | 2,580 |
| 2015-04-02 | 522 | 540 | 518 | 534 | 365,000 | 2,670 |
| 2015-04-01 | 509 | 519 | 506 | 517 | 187,000 | 2,585 |
| 2015-03-31 | 517 | 524 | 506 | 509 | 137,000 | 2,545 |
| 2015-03-30 | 505 | 518 | 505 | 515 | 116,000 | 2,575 |
| 2015-03-27 | 513 | 521 | 504 | 510 | 105,000 | 2,550 |
| 2015-03-26 | 526 | 527 | 515 | 517 | 94,000 | 2,585 |
| 2015-03-25 | 518 | 526 | 516 | 526 | 119,000 | 2,630 |
| 2015-03-24 | 520 | 522 | 515 | 520 | 178,000 | 2,600 |
| 2015-03-23 | 522 | 524 | 513 | 520 | 122,000 | 2,600 |
| 2015-03-20 | 523 | 526 | 520 | 523 | 168,000 | 2,615 |
| 2015-03-19 | 536 | 538 | 523 | 525 | 164,000 | 2,625 |
| 2015-03-18 | 546 | 548 | 539 | 545 | 221,000 | 2,725 |
| 2015-03-17 | 555 | 555 | 542 | 546 | 174,000 | 2,730 |
| 2015-03-16 | 548 | 559 | 548 | 556 | 200,000 | 2,780 |
| 2015-03-13 | 555 | 555 | 549 | 551 | 424,000 | 2,755 |
| 2015-03-12 | 538 | 549 | 538 | 548 | 486,000 | 2,740 |
| 2015-03-11 | 529 | 540 | 529 | 535 | 149,000 | 2,675 |
| 2015-03-10 | 529 | 531 | 524 | 529 | 115,000 | 2,645 |
| 2015-03-09 | 528 | 529 | 515 | 523 | 84,000 | 2,615 |
| 2015-03-06 | 528 | 539 | 525 | 529 | 340,000 | 2,645 |
| 2015-03-05 | 527 | 534 | 524 | 529 | 87,000 | 2,645 |
| 2015-03-04 | 527 | 528 | 523 | 523 | 140,000 | 2,615 |
| 2015-03-03 | 535 | 535 | 526 | 527 | 114,000 | 2,635 |
| 2015-03-02 | 538 | 541 | 530 | 536 | 98,000 | 2,680 |
| 2015-02-27 | 537 | 540 | 535 | 539 | 162,000 | 2,695 |
| 2015-02-26 | 533 | 539 | 532 | 538 | 148,000 | 2,690 |
| 2015-02-25 | 538 | 538 | 531 | 535 | 64,000 | 2,675 |
| 2015-02-24 | 535 | 538 | 534 | 536 | 94,000 | 2,680 |
| 2015-02-23 | 535 | 540 | 528 | 532 | 121,000 | 2,660 |
| 2015-02-20 | 534 | 540 | 532 | 539 | 158,000 | 2,695 |
| 2015-02-19 | 534 | 545 | 530 | 544 | 249,000 | 2,720 |
| 2015-02-18 | 535 | 540 | 530 | 535 | 224,000 | 2,675 |
| 2015-02-17 | 523 | 531 | 523 | 529 | 200,000 | 2,645 |
| 2015-02-16 | 508 | 523 | 508 | 518 | 178,000 | 2,590 |
| 2015-02-13 | 510 | 511 | 508 | 508 | 94,000 | 2,540 |
| 2015-02-12 | 505 | 515 | 504 | 508 | 188,000 | 2,540 |
| 2015-02-10 | 506 | 506 | 499 | 499 | 29,000 | 2,495 |
| 2015-02-09 | 509 | 509 | 504 | 506 | 31,000 | 2,530 |
| 2015-02-06 | 504 | 509 | 504 | 506 | 50,000 | 2,530 |
| 2015-02-05 | 505 | 505 | 494 | 504 | 61,000 | 2,520 |
| 2015-02-04 | 493 | 508 | 493 | 503 | 139,000 | 2,515 |
| 2015-02-03 | 499 | 499 | 488 | 493 | 129,000 | 2,465 |
| 2015-02-02 | 492 | 500 | 489 | 499 | 89,000 | 2,495 |
| 2015-01-30 | 498 | 504 | 495 | 499 | 105,000 | 2,495 |
| 2015-01-29 | 498 | 498 | 489 | 490 | 66,000 | 2,450 |
| 2015-01-28 | 490 | 500 | 490 | 497 | 98,000 | 2,485 |
| 2015-01-27 | 483 | 494 | 483 | 493 | 98,000 | 2,465 |
| 2015-01-26 | 480 | 488 | 480 | 486 | 42,000 | 2,430 |
| 2015-01-23 | 494 | 494 | 485 | 488 | 47,000 | 2,440 |
| 2015-01-22 | 493 | 493 | 482 | 487 | 86,000 | 2,435 |
| 2015-01-21 | 498 | 498 | 489 | 490 | 85,000 | 2,450 |
| 2015-01-20 | 496 | 503 | 494 | 503 | 113,000 | 2,515 |
| 2015-01-19 | 493 | 496 | 487 | 494 | 72,000 | 2,470 |
| 2015-01-16 | 501 | 501 | 482 | 487 | 148,000 | 2,435 |
| 2015-01-15 | 495 | 506 | 495 | 505 | 86,000 | 2,525 |
| 2015-01-14 | 492 | 501 | 492 | 494 | 90,000 | 2,470 |
| 2015-01-13 | 493 | 497 | 489 | 497 | 152,000 | 2,485 |
| 2015-01-09 | 509 | 509 | 502 | 506 | 131,000 | 2,530 |
| 2015-01-08 | 503 | 508 | 503 | 507 | 80,000 | 2,535 |
| 2015-01-07 | 500 | 505 | 496 | 503 | 121,000 | 2,515 |
| 2015-01-06 | 520 | 520 | 506 | 508 | 195,000 | 2,540 |
| 2015-01-05 | 523 | 527 | 519 | 526 | 100,000 | 2,630 |
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
