1. HOME >
  2. 株価時系列 >
  3. 8344 >
  4. 2020年

8344 (株)山形銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0601,0601,0271,02761,7001,027
2020-12-291,0391,0551,0261,05447,1001,054
2020-12-281,0101,0401,0101,03370,6001,033
2020-12-251,0021,0209881,01941,9001,019
2020-12-241,0101,0211,0011,00735,1001,007
2020-12-231,0011,0089831,00586,9001,005
2020-12-221,0011,0099951,00870,6001,008
2020-12-211,0161,0361,0071,01051,6001,010
2020-12-181,0281,0341,0161,032110,6001,032
2020-12-171,0621,0641,0181,02853,9001,028
2020-12-161,0681,0681,0451,05042,0001,050
2020-12-151,0471,0581,0331,05351,0001,053
2020-12-141,0591,0721,0401,06069,6001,060
2020-12-111,0361,0631,0321,059113,0001,059
2020-12-101,0581,0721,0441,049103,1001,049
2020-12-091,0721,0851,0551,05844,2001,058
2020-12-081,0801,1021,0771,08064,6001,080
2020-12-071,1271,1271,0931,09671,2001,096
2020-12-041,1381,1421,1211,12840,5001,128
2020-12-031,1451,1571,1361,14156,2001,141
2020-12-021,1741,1801,1461,154114,5001,154
2020-12-011,1801,1951,1601,17463,7001,174
2020-11-301,2511,2511,1751,18165,6001,181
2020-11-271,2711,2751,2451,24859,6001,248
2020-11-261,2421,2841,2381,26855,7001,268
2020-11-251,3151,3151,2521,25348,4001,253
2020-11-241,3351,3351,2951,29644,9001,296
2020-11-201,3081,3181,2761,31347,8001,313
2020-11-191,3091,3151,2781,30882,4001,308
2020-11-181,3181,3351,2851,335109,9001,335
2020-11-171,3351,3351,3001,32259,6001,322
2020-11-161,3211,3471,3081,33550,4001,335
2020-11-131,3101,3141,2751,30945,9001,309
2020-11-121,3461,3461,3091,33132,8001,331
2020-11-111,3461,3591,3161,34656,7001,346
2020-11-101,3951,4261,3011,34378,0001,343
2020-11-091,3331,3431,3021,31738,9001,317
2020-11-061,3161,3291,2921,32042,3001,320
2020-11-051,3161,3281,2691,326111,0001,326
2020-11-041,3521,3521,2941,31669,6001,316
2020-11-021,2921,3491,2921,34751,7001,347
2020-10-301,2851,2851,2521,28434,0001,284
2020-10-291,2811,3061,2801,28518,7001,285
2020-10-281,2941,2941,2631,29234,8001,292
2020-10-271,3021,3241,2931,31923,6001,319
2020-10-261,3011,3191,2991,30312,6001,303
2020-10-231,3371,3411,3131,31611,1001,316
2020-10-221,3331,3331,3161,32114,3001,321
2020-10-211,3361,3671,3361,34618,6001,346
2020-10-201,3701,3701,3191,33229,0001,332
2020-10-191,3351,3841,3351,38131,2001,381
2020-10-161,3371,3701,3261,33040,1001,330
2020-10-151,3551,3651,3281,33725,0001,337
2020-10-141,3581,3651,3381,35825,5001,358
2020-10-131,3611,3701,3401,36318,7001,363
2020-10-121,3421,3651,3171,35619,8001,356
2020-10-091,3541,3541,3151,33225,1001,332
2020-10-081,3501,3661,3351,35029,6001,350
2020-10-071,3791,3791,3401,34725,9001,347
2020-10-061,3671,3911,3411,38726,7001,387
2020-10-051,3621,3871,3361,36134,1001,361
2020-10-021,4041,4081,3311,33371,5001,333
2020-09-301,4291,4291,3611,36131,9001,361
2020-09-291,4241,4281,3911,41633,7001,416
2020-09-281,4001,4491,3671,42964,6001,429
2020-09-251,3431,3931,3431,38243,8001,382
2020-09-241,3521,3521,3241,33832,7001,338
2020-09-231,3501,3681,3231,35236,7001,352
2020-09-181,3491,3901,3331,38070,8001,380
2020-09-171,3281,3491,3191,34934,3001,349
2020-09-161,3071,3241,2961,31938,1001,319
2020-09-151,3121,3121,2811,30735,8001,307
2020-09-141,3031,3161,2881,31253,0001,312
2020-09-111,2961,3211,2821,31555,0001,315
2020-09-101,3051,3151,2861,29830,1001,298
2020-09-091,3221,3221,2791,30052,3001,300
2020-09-081,3251,3451,3071,33338,3001,333
2020-09-071,3291,3441,3151,33221,0001,332
2020-09-041,2861,3291,2821,32030,5001,320
2020-09-031,3081,3311,2981,30243,9001,302
2020-09-021,3391,3391,3001,30030,9001,300
2020-09-011,3201,3411,3001,32633,0001,326
2020-08-311,3481,3521,3071,31023,9001,310
2020-08-281,3251,3561,3051,33825,9001,338
2020-08-271,3141,3271,2931,32715,3001,327
2020-08-261,3401,3401,3141,3179,3001,317
2020-08-251,3311,3511,3191,34320,0001,343
2020-08-241,3461,3461,2981,31512,3001,315
2020-08-211,3431,3451,3091,33813,7001,338
2020-08-201,3411,3561,3291,33710,5001,337
2020-08-191,3671,3801,3451,35214,5001,352
2020-08-181,3811,4181,3631,38848,5001,388
2020-08-171,3751,3851,3581,38111,9001,381
2020-08-141,4301,4301,3801,38421,4001,384
2020-08-131,3691,4201,3621,41739,4001,417
2020-08-121,3401,3801,3011,36336,4001,363
2020-08-111,2801,3451,2801,34540,8001,345
2020-08-071,3091,3091,2551,27235,2001,272
2020-08-061,3071,3111,2781,31122,4001,311
2020-08-051,3631,3631,3141,31427,5001,314
2020-08-041,3501,3881,3501,38250,6001,382
2020-08-031,2881,3301,2711,31122,3001,311
2020-07-311,3241,3261,2521,25231,3001,252
2020-07-301,3561,3561,3041,31828,2001,318
2020-07-291,3571,3671,3431,35321,4001,353
2020-07-281,3691,3711,3381,35315,2001,353
2020-07-271,3271,3751,3271,37234,6001,372
2020-07-221,3601,3601,3341,33425,0001,334
2020-07-211,3401,3651,3331,36034,2001,360
2020-07-201,3061,3341,2951,33426,5001,334
2020-07-171,3051,3081,2771,30632,8001,306
2020-07-161,3291,3331,2911,29428,3001,294
2020-07-151,3161,3611,2971,32649,6001,326
2020-07-141,2771,2911,2651,28623,2001,286
2020-07-131,2191,2791,2101,27436,7001,274
2020-07-101,2311,2391,1861,18938,2001,189
2020-07-091,2361,2801,2311,24025,2001,240
2020-07-081,2711,2831,2401,24030,3001,240
2020-07-071,3291,3291,2701,28435,7001,284
2020-07-061,2991,3381,2991,32923,3001,329
2020-07-031,3011,3131,2781,29724,9001,297
2020-07-021,3291,3291,2831,29969,4001,299
2020-07-011,3331,3371,3001,32038,1001,320
2020-06-301,3501,3651,3251,32722,1001,327
2020-06-291,3001,3441,2831,33227,4001,332
2020-06-261,3001,3201,2991,30928,5001,309
2020-06-251,2781,3191,2731,29329,1001,293
2020-06-241,3271,3381,2701,27841,0001,278
2020-06-231,3541,3541,3201,33220,1001,332
2020-06-221,3461,3601,3291,33220,6001,332
2020-06-191,3681,3681,3341,34036,1001,340
2020-06-181,3931,3931,3391,367117,7001,367
2020-06-171,3601,4101,3521,39362,5001,393
2020-06-161,3121,3691,3041,36439,8001,364
2020-06-151,3381,3501,2861,28627,4001,286
2020-06-121,3331,3641,3101,33347,1001,333
2020-06-111,3561,3811,3491,36236,3001,362
2020-06-101,3961,3961,3661,38022,9001,380
2020-06-091,4231,4231,3691,39032,1001,390
2020-06-081,4001,4221,3911,41435,5001,414
2020-06-051,3711,4101,3661,39924,7001,399
2020-06-041,4001,4001,3601,37026,8001,370
2020-06-031,3781,3851,3571,37527,8001,375
2020-06-021,3431,3671,3271,35750,0001,357
2020-06-011,3441,3561,3121,33339,6001,333
2020-05-291,3441,3621,3091,34554,7001,345
2020-05-281,2831,3501,2831,35060,9001,350
2020-05-271,2521,2711,2271,26846,8001,268
2020-05-261,2411,2541,2291,25228,4001,252
2020-05-251,2391,2511,2131,23120,5001,231
2020-05-221,2301,2311,2001,21828,9001,218
2020-05-211,2251,2441,2111,22324,1001,223
2020-05-201,2461,2461,2151,22334,1001,223
2020-05-191,2901,3041,2371,252101,8001,252
2020-05-181,2561,2971,2381,28740,6001,287
2020-05-151,2621,2871,2411,25539,7001,255
2020-05-141,2861,2881,2481,26413,9001,264
2020-05-131,2611,3011,2551,29728,1001,297
2020-05-121,2801,2831,2561,2769,0001,276
2020-05-111,2801,2901,2551,28025,3001,280
2020-05-081,2921,3021,2671,28228,8001,282
2020-05-071,2751,2901,2451,26260,7001,262
2020-05-011,2591,2811,2491,26233,0001,262
2020-04-301,3121,3211,2771,27749,6001,277
2020-04-281,2971,3131,2741,29447,1001,294
2020-04-271,3101,3101,2761,29328,4001,293
2020-04-241,2891,3071,2611,30155,0001,301
2020-04-231,2791,2921,2421,29041,3001,290
2020-04-221,2821,2941,2521,27845,4001,278
2020-04-211,2651,3181,2651,29028,6001,290
2020-04-201,2871,3221,2821,31749,9001,317
2020-04-171,3191,3431,2781,28647,4001,286
2020-04-161,2291,3151,2161,31246,2001,312
2020-04-151,3381,3381,2301,24857,4001,248
2020-04-141,3451,3541,3131,34634,1001,346
2020-04-131,3591,3701,3421,34521,3001,345
2020-04-101,3191,3841,3131,37932,1001,379
2020-04-091,3381,3561,2791,31245,7001,312
2020-04-081,3451,3691,3151,34749,8001,347
2020-04-071,3551,3581,2951,34742,0001,347
2020-04-061,2721,3491,2581,32545,3001,325
2020-04-031,2731,3351,2511,29850,5001,298
2020-04-021,3001,3291,2841,311111,5001,311
2020-04-011,3271,3741,3061,33498,6001,334
2020-03-311,3821,3831,3211,33968,9001,339
2020-03-301,3601,4121,3171,393113,1001,393
2020-03-271,3391,3931,2931,378115,3001,378
2020-03-261,2061,2871,1681,27985,9001,279
2020-03-251,2381,2411,1231,17664,4001,176
2020-03-241,2051,2361,1531,17844,3001,178
2020-03-231,1271,1961,0771,17562,9001,175
2020-03-191,0481,1421,0481,13064,5001,130
2020-03-181,0621,1111,0421,048111,1001,048
2020-03-178871,0478871,038113,1001,038
2020-03-1687594586690758,900907
2020-03-1388191885487581,500875
2020-03-1292694990994191,000941
2020-03-1196798193193247,600932
2020-03-1093296888196867,400968
2020-03-0998599592593746,900937
2020-03-061,0391,0391,0131,02252,9001,022
2020-03-051,0971,1111,0681,06946,2001,069
2020-03-041,0971,1091,0831,08761,1001,087
2020-03-031,2051,2051,1261,12678,7001,126
2020-03-021,1001,1521,0911,14765,6001,147
2020-02-281,1501,1501,1021,10554,5001,105
2020-02-271,2101,2201,1801,18045,2001,180
2020-02-261,2431,2461,2221,23136,5001,231
2020-02-251,2761,2911,2561,26968,4001,269
2020-02-211,3611,3781,3471,35325,6001,353
2020-02-201,3681,3821,3621,36718,5001,367
2020-02-191,3801,3801,3621,36747,6001,367
2020-02-181,4281,4281,3761,39367,4001,393
2020-02-171,4331,4331,4011,42821,3001,428
2020-02-141,4401,4421,4251,44027,7001,440
2020-02-131,4521,4521,4251,44120,0001,441
2020-02-121,4391,4581,4271,45322,9001,453
2020-02-101,4601,4721,4371,43918,2001,439
2020-02-071,5391,5391,4801,48720,1001,487
2020-02-061,4861,5491,4741,54064,6001,540
2020-02-051,4421,4721,4391,44826,8001,448
2020-02-041,4721,4721,4201,43552,7001,435
2020-02-031,3651,3921,3651,38220,1001,382
2020-01-311,4051,4131,3971,40215,8001,402
2020-01-301,3961,4001,3811,39851,7001,398
2020-01-291,4011,4101,3921,40619,6001,406
2020-01-281,3941,4141,3741,40734,6001,407
2020-01-271,4111,4281,3951,40317,8001,403
2020-01-241,4631,4701,4301,43825,3001,438
2020-01-231,5001,5011,4721,47416,9001,474
2020-01-221,5091,5151,4991,50017,1001,500
2020-01-211,5201,5231,4971,50924,3001,509
2020-01-201,5271,5361,5201,52022,1001,520
2020-01-171,5001,5371,5001,51926,0001,519
2020-01-161,5161,5161,5001,50014,8001,500
2020-01-151,5061,5261,5001,51719,0001,517
2020-01-141,5811,5851,5111,52032,9001,520
2020-01-101,5661,6101,5661,58715,0001,587
2020-01-091,5801,6021,5741,58213,6001,582
2020-01-081,5931,5931,5501,55032,1001,550
2020-01-071,5911,6321,5621,62350,1001,623
2020-01-061,5711,5831,5591,57032,5001,570

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