8344 (株)山形銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	862	875	858	868	47,200	868
2021-12-29	860	868	856	865	38,300	865
2021-12-28	835	863	835	863	77,700	863
2021-12-27	840	840	828	836	45,800	836
2021-12-24	856	859	840	840	25,300	840
2021-12-23	859	860	854	859	30,100	859
2021-12-22	858	860	849	855	49,300	855
2021-12-21	850	860	850	859	60,000	859
2021-12-20	855	858	842	846	70,400	846
2021-12-17	860	874	854	865	156,900	865
2021-12-16	864	872	856	868	100,800	868
2021-12-15	859	863	856	859	53,700	859
2021-12-14	858	861	853	858	31,400	858
2021-12-13	862	862	850	858	39,100	858
2021-12-10	860	860	851	857	109,600	857
2021-12-09	859	864	851	860	68,400	860
2021-12-08	861	867	851	862	67,500	862
2021-12-07	838	861	838	861	96,300	861
2021-12-06	832	843	832	838	48,700	838
2021-12-03	814	834	814	829	69,300	829
2021-12-02	827	828	813	814	146,400	814
2021-12-01	806	832	806	832	59,300	832
2021-11-30	816	833	811	811	51,500	811
2021-11-29	821	827	807	808	66,700	808
2021-11-26	835	835	822	823	43,400	823
2021-11-25	835	843	828	835	21,200	835
2021-11-24	841	850	834	837	49,000	837
2021-11-22	831	837	819	834	29,900	834
2021-11-19	831	836	824	834	39,300	834
2021-11-18	842	842	824	831	93,500	831
2021-11-17	840	847	834	842	44,000	842
2021-11-16	844	848	835	839	33,500	839
2021-11-15	850	854	829	837	79,500	837
2021-11-12	821	850	821	850	85,400	850
2021-11-11	814	834	814	821	110,000	821
2021-11-10	802	806	796	799	46,400	799
2021-11-09	815	817	801	801	44,000	801
2021-11-08	822	825	813	813	33,600	813
2021-11-05	824	824	816	822	33,600	822
2021-11-04	825	833	824	829	55,300	829
2021-11-02	828	834	819	825	104,700	825
2021-11-01	825	835	819	833	125,400	833
2021-10-29	818	818	804	812	62,800	812
2021-10-28	823	833	816	816	67,900	816
2021-10-27	830	831	824	831	63,200	831
2021-10-26	835	835	827	827	34,800	827
2021-10-25	835	840	830	830	23,900	830
2021-10-22	837	845	836	845	34,100	845
2021-10-21	838	849	837	842	22,800	842
2021-10-20	834	851	834	840	43,100	840
2021-10-19	838	840	831	834	50,500	834
2021-10-18	839	844	833	841	45,000	841
2021-10-15	828	840	826	839	47,100	839
2021-10-14	828	833	823	828	67,200	828
2021-10-13	835	835	828	829	42,600	829
2021-10-12	842	848	836	836	54,900	836
2021-10-11	849	854	844	850	31,400	850
2021-10-08	851	853	843	847	60,900	847
2021-10-07	846	851	839	843	51,800	843
2021-10-06	845	854	840	846	69,600	846
2021-10-05	843	852	837	840	80,900	840
2021-10-04	854	859	842	852	89,600	852
2021-10-01	855	857	842	846	80,100	846
2021-09-30	873	879	858	858	61,900	858
2021-09-29	871	873	860	872	97,500	872
2021-09-28	896	896	882	895	87,300	895
2021-09-27	893	905	886	889	68,600	889
2021-09-24	884	903	883	901	85,900	901
2021-09-22	886	886	863	863	65,700	863
2021-09-21	895	895	874	892	113,500	892
2021-09-17	900	912	891	908	94,900	908
2021-09-16	897	901	893	900	48,000	900
2021-09-15	895	900	891	897	36,300	897
2021-09-14	900	910	892	910	90,100	910
2021-09-13	885	899	878	896	58,300	896
2021-09-10	872	888	872	886	80,500	886
2021-09-09	880	883	872	876	37,200	876
2021-09-08	875	884	874	880	38,700	880
2021-09-07	882	887	871	878	43,100	878
2021-09-06	876	878	868	876	32,800	876
2021-09-03	866	879	866	876	54,300	876
2021-09-02	870	874	866	870	49,600	870
2021-09-01	868	877	864	876	48,600	876
2021-08-31	873	875	860	864	31,700	864
2021-08-30	874	879	871	879	38,600	879
2021-08-27	854	869	853	866	30,700	866
2021-08-26	852	859	851	854	94,500	854
2021-08-25	864	870	850	852	26,600	852
2021-08-24	847	863	847	863	31,300	863
2021-08-23	853	859	844	844	41,300	844
2021-08-20	851	859	837	842	64,700	842
2021-08-19	869	872	848	848	46,900	848
2021-08-18	857	870	853	870	59,500	870
2021-08-17	864	864	856	857	20,700	857
2021-08-16	863	863	849	855	40,200	855
2021-08-13	865	870	859	870	27,400	870
2021-08-12	864	872	858	866	23,700	866
2021-08-11	842	860	840	855	56,000	855
2021-08-10	842	849	832	836	33,800	836
2021-08-06	840	845	836	842	35,700	842
2021-08-05	848	853	839	840	51,000	840
2021-08-04	870	873	848	849	42,600	849
2021-08-03	873	880	862	864	76,600	864
2021-08-02	854	882	854	874	71,500	874
2021-07-30	861	861	846	847	45,300	847
2021-07-29	869	870	855	860	29,400	860
2021-07-28	851	869	851	866	27,900	866
2021-07-27	848	859	848	856	41,200	856
2021-07-26	857	859	844	848	43,500	848
2021-07-21	850	856	835	842	59,300	842
2021-07-20	834	849	833	848	50,800	848
2021-07-19	862	866	841	845	59,600	845
2021-07-16	869	872	861	862	44,600	862
2021-07-15	895	895	867	872	62,800	872
2021-07-14	893	900	882	885	43,700	885
2021-07-13	874	894	870	888	77,300	888
2021-07-12	859	876	859	860	75,000	860
2021-07-09	830	848	829	844	104,900	844
2021-07-08	854	862	831	831	101,000	831
2021-07-07	840	860	837	844	107,800	844
2021-07-06	841	855	841	852	43,100	852
2021-07-05	854	859	841	841	44,600	841
2021-07-02	838	866	835	854	148,000	854
2021-07-01	835	840	825	833	80,400	833
2021-06-30	840	844	828	829	72,200	829
2021-06-29	840	840	830	833	86,900	833
2021-06-28	848	853	837	843	48,500	843
2021-06-25	840	842	831	837	70,400	837
2021-06-24	835	842	831	833	57,600	833
2021-06-23	845	848	836	837	75,100	837
2021-06-22	853	865	849	854	49,700	854
2021-06-21	836	846	830	844	108,000	844
2021-06-18	866	867	842	844	279,800	844
2021-06-17	880	881	865	866	68,200	866
2021-06-16	863	876	863	873	38,000	873
2021-06-15	858	868	855	863	34,300	863
2021-06-14	880	880	855	855	88,800	855
2021-06-11	880	882	867	868	105,000	868
2021-06-10	880	887	872	884	60,200	884
2021-06-09	888	895	880	880	38,300	880
2021-06-08	878	888	875	888	60,700	888
2021-06-07	898	898	876	878	43,100	878
2021-06-04	895	902	890	890	60,300	890
2021-06-03	900	909	894	900	127,900	900
2021-06-02	886	901	880	895	148,800	895
2021-06-01	891	893	873	882	70,900	882
2021-05-31	896	901	883	888	96,500	888
2021-05-28	880	898	874	896	131,800	896
2021-05-27	851	896	848	880	657,500	880
2021-05-26	860	864	843	851	268,700	851
2021-05-25	881	891	870	870	246,000	870
2021-05-24	884	900	872	896	186,100	896
2021-05-21	892	900	878	884	127,700	884
2021-05-20	885	909	884	892	133,400	892
2021-05-19	903	904	878	882	260,700	882
2021-05-18	919	921	902	913	175,600	913
2021-05-17	962	964	910	910	167,200	910
2021-05-14	980	980	948	959	172,100	959
2021-05-13	997	1,005	975	975	128,900	975
2021-05-12	1,046	1,046	989	997	102,800	997
2021-05-11	1,051	1,067	1,034	1,039	78,000	1,039
2021-05-10	1,031	1,060	1,027	1,059	59,600	1,059
2021-05-07	1,045	1,063	1,035	1,035	98,400	1,035
2021-05-06	1,015	1,032	1,012	1,025	60,900	1,025
2021-04-30	996	1,013	996	1,004	56,200	1,004
2021-04-28	1,003	1,013	995	995	51,200	995
2021-04-27	1,010	1,019	1,001	1,001	37,200	1,001
2021-04-26	1,020	1,024	1,004	1,018	38,600	1,018
2021-04-23	1,032	1,036	1,018	1,018	22,500	1,018
2021-04-22	1,043	1,049	1,028	1,031	22,100	1,031
2021-04-21	1,076	1,076	1,031	1,031	46,300	1,031
2021-04-20	1,087	1,093	1,064	1,064	49,900	1,064
2021-04-19	1,071	1,093	1,071	1,085	21,100	1,085
2021-04-16	1,083	1,093	1,069	1,073	43,700	1,073
2021-04-15	1,057	1,083	1,057	1,081	34,000	1,081
2021-04-14	1,041	1,058	1,034	1,057	37,400	1,057
2021-04-13	1,048	1,055	1,040	1,040	27,800	1,040
2021-04-12	1,062	1,070	1,048	1,048	22,100	1,048
2021-04-09	1,054	1,064	1,043	1,057	52,700	1,057
2021-04-08	1,101	1,113	1,052	1,054	60,000	1,054
2021-04-07	1,113	1,126	1,109	1,121	41,000	1,121
2021-04-06	1,152	1,152	1,101	1,113	34,900	1,113
2021-04-05	1,133	1,164	1,125	1,151	44,300	1,151
2021-04-02	1,143	1,155	1,118	1,133	56,300	1,133
2021-04-01	1,148	1,155	1,122	1,137	56,700	1,137
2021-03-31	1,152	1,162	1,136	1,136	66,100	1,136
2021-03-30	1,168	1,168	1,124	1,157	61,500	1,157
2021-03-29	1,204	1,207	1,156	1,184	68,000	1,184
2021-03-26	1,221	1,221	1,185	1,199	41,700	1,199
2021-03-25	1,189	1,207	1,178	1,201	38,100	1,201
2021-03-24	1,200	1,210	1,154	1,159	59,700	1,159
2021-03-23	1,282	1,282	1,213	1,222	52,500	1,222
2021-03-22	1,270	1,282	1,235	1,277	74,600	1,277
2021-03-19	1,219	1,284	1,219	1,274	104,300	1,274
2021-03-18	1,216	1,227	1,205	1,225	102,000	1,225
2021-03-17	1,198	1,216	1,185	1,216	49,700	1,216
2021-03-16	1,156	1,198	1,150	1,185	66,300	1,185
2021-03-15	1,130	1,161	1,130	1,161	59,100	1,161
2021-03-12	1,114	1,124	1,108	1,119	64,300	1,119
2021-03-11	1,130	1,150	1,125	1,135	65,600	1,135
2021-03-10	1,109	1,129	1,095	1,122	54,700	1,122
2021-03-09	1,109	1,122	1,095	1,117	101,100	1,117
2021-03-08	1,108	1,110	1,076	1,083	45,500	1,083
2021-03-05	1,086	1,101	1,082	1,101	57,400	1,101
2021-03-04	1,074	1,105	1,072	1,096	44,600	1,096
2021-03-03	1,063	1,084	1,051	1,079	69,300	1,079
2021-03-02	1,109	1,109	1,050	1,064	77,200	1,064
2021-03-01	1,078	1,102	1,055	1,095	62,100	1,095
2021-02-26	1,114	1,125	1,076	1,076	50,700	1,076
2021-02-25	1,098	1,132	1,098	1,126	46,600	1,126
2021-02-24	1,112	1,112	1,091	1,091	42,200	1,091
2021-02-22	1,088	1,120	1,088	1,115	36,200	1,115
2021-02-19	1,096	1,096	1,066	1,081	37,000	1,081
2021-02-18	1,119	1,126	1,097	1,104	75,800	1,104
2021-02-17	1,095	1,119	1,095	1,113	55,500	1,113
2021-02-16	1,075	1,117	1,071	1,098	78,500	1,098
2021-02-15	1,075	1,076	1,059	1,072	36,100	1,072
2021-02-12	1,070	1,082	1,060	1,066	30,800	1,066
2021-02-10	1,067	1,081	1,053	1,069	42,900	1,069
2021-02-09	1,070	1,072	1,050	1,067	34,600	1,067
2021-02-08	1,062	1,082	1,061	1,068	69,300	1,068
2021-02-05	1,062	1,066	1,052	1,057	41,000	1,057
2021-02-04	1,024	1,067	1,024	1,061	36,700	1,061
2021-02-03	1,000	1,039	1,000	1,033	36,700	1,033
2021-02-02	1,024	1,028	1,010	1,013	47,600	1,013
2021-02-01	1,020	1,020	1,009	1,013	30,700	1,013
2021-01-29	1,017	1,024	1,005	1,006	33,200	1,006
2021-01-28	1,013	1,024	1,007	1,017	43,800	1,017
2021-01-27	1,017	1,019	1,010	1,013	20,300	1,013
2021-01-26	1,014	1,015	1,005	1,013	32,000	1,013
2021-01-25	1,000	1,016	1,000	1,012	28,300	1,012
2021-01-22	1,014	1,016	1,001	1,010	34,900	1,010
2021-01-21	1,025	1,031	1,015	1,017	45,700	1,017
2021-01-20	1,023	1,027	1,011	1,022	32,300	1,022
2021-01-19	1,046	1,046	1,021	1,030	49,100	1,030
2021-01-18	1,034	1,044	1,024	1,044	39,700	1,044
2021-01-15	1,046	1,051	1,034	1,034	34,900	1,034
2021-01-14	1,045	1,048	1,031	1,036	36,700	1,036
2021-01-13	1,038	1,053	1,034	1,047	44,100	1,047
2021-01-12	1,055	1,060	1,038	1,049	52,200	1,049
2021-01-08	1,047	1,064	1,036	1,060	49,200	1,060
2021-01-07	1,082	1,087	1,047	1,053	65,300	1,053
2021-01-06	1,035	1,082	1,031	1,070	76,600	1,070
2021-01-05	1,009	1,018	1,003	1,015	64,500	1,015
2021-01-04	1,026	1,031	994	1,010	34,100	1,010

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8344 (株)山形銀行 の時系列データ [2021年度]

8344 (株)山形銀行の時系列データ [2021年度]