8344 (株)山形銀行 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,232 | 1,254 | 1,228 | 1,236 | 30,400 | 1,236 |
| 2022-12-29 | 1,259 | 1,260 | 1,217 | 1,235 | 42,900 | 1,235 |
| 2022-12-28 | 1,233 | 1,254 | 1,209 | 1,254 | 80,800 | 1,254 |
| 2022-12-27 | 1,214 | 1,240 | 1,212 | 1,240 | 77,900 | 1,240 |
| 2022-12-26 | 1,195 | 1,215 | 1,185 | 1,212 | 38,600 | 1,212 |
| 2022-12-23 | 1,169 | 1,200 | 1,161 | 1,200 | 52,500 | 1,200 |
| 2022-12-22 | 1,150 | 1,178 | 1,136 | 1,163 | 83,800 | 1,163 |
| 2022-12-21 | 1,209 | 1,218 | 1,151 | 1,156 | 104,600 | 1,156 |
| 2022-12-20 | 1,158 | 1,200 | 1,150 | 1,180 | 76,900 | 1,180 |
| 2022-12-19 | 1,155 | 1,171 | 1,145 | 1,150 | 37,000 | 1,150 |
| 2022-12-16 | 1,153 | 1,194 | 1,151 | 1,157 | 147,900 | 1,157 |
| 2022-12-15 | 1,147 | 1,161 | 1,147 | 1,158 | 19,100 | 1,158 |
| 2022-12-14 | 1,162 | 1,167 | 1,156 | 1,156 | 30,600 | 1,156 |
| 2022-12-13 | 1,153 | 1,161 | 1,140 | 1,155 | 27,500 | 1,155 |
| 2022-12-12 | 1,137 | 1,152 | 1,136 | 1,139 | 50,700 | 1,139 |
| 2022-12-09 | 1,128 | 1,143 | 1,127 | 1,131 | 74,400 | 1,131 |
| 2022-12-08 | 1,142 | 1,142 | 1,101 | 1,127 | 66,800 | 1,127 |
| 2022-12-07 | 1,110 | 1,152 | 1,110 | 1,144 | 51,100 | 1,144 |
| 2022-12-06 | 1,111 | 1,131 | 1,108 | 1,116 | 32,300 | 1,116 |
| 2022-12-05 | 1,140 | 1,140 | 1,102 | 1,122 | 71,000 | 1,122 |
| 2022-12-02 | 1,174 | 1,175 | 1,139 | 1,150 | 90,300 | 1,150 |
| 2022-12-01 | 1,217 | 1,221 | 1,170 | 1,186 | 83,300 | 1,186 |
| 2022-11-30 | 1,209 | 1,222 | 1,198 | 1,217 | 77,000 | 1,217 |
| 2022-11-29 | 1,168 | 1,205 | 1,160 | 1,200 | 72,300 | 1,200 |
| 2022-11-28 | 1,228 | 1,228 | 1,181 | 1,189 | 71,700 | 1,189 |
| 2022-11-25 | 1,141 | 1,181 | 1,130 | 1,177 | 81,000 | 1,177 |
| 2022-11-24 | 1,129 | 1,149 | 1,121 | 1,143 | 47,000 | 1,143 |
| 2022-11-22 | 1,089 | 1,117 | 1,089 | 1,117 | 36,800 | 1,117 |
| 2022-11-21 | 1,070 | 1,086 | 1,068 | 1,086 | 44,100 | 1,086 |
| 2022-11-18 | 1,055 | 1,076 | 1,049 | 1,067 | 102,300 | 1,067 |
| 2022-11-17 | 1,041 | 1,055 | 1,039 | 1,055 | 43,600 | 1,055 |
| 2022-11-16 | 1,036 | 1,047 | 1,026 | 1,045 | 23,800 | 1,045 |
| 2022-11-15 | 1,035 | 1,065 | 1,035 | 1,036 | 75,300 | 1,036 |
| 2022-11-14 | 1,028 | 1,047 | 1,022 | 1,043 | 23,200 | 1,043 |
| 2022-11-11 | 1,040 | 1,049 | 1,027 | 1,037 | 57,100 | 1,037 |
| 2022-11-10 | 1,031 | 1,031 | 1,018 | 1,025 | 21,300 | 1,025 |
| 2022-11-09 | 1,056 | 1,057 | 1,030 | 1,030 | 48,100 | 1,030 |
| 2022-11-08 | 1,025 | 1,042 | 1,025 | 1,042 | 29,200 | 1,042 |
| 2022-11-07 | 1,029 | 1,033 | 1,017 | 1,021 | 25,100 | 1,021 |
| 2022-11-04 | 1,013 | 1,050 | 1,013 | 1,035 | 92,800 | 1,035 |
| 2022-11-02 | 1,043 | 1,058 | 1,016 | 1,029 | 131,300 | 1,029 |
| 2022-11-01 | 1,042 | 1,043 | 1,028 | 1,036 | 45,900 | 1,036 |
| 2022-10-31 | 1,038 | 1,039 | 1,015 | 1,021 | 36,100 | 1,021 |
| 2022-10-28 | 1,004 | 1,037 | 995 | 1,024 | 167,200 | 1,024 |
| 2022-10-27 | 1,044 | 1,044 | 1,003 | 1,012 | 52,400 | 1,012 |
| 2022-10-26 | 1,048 | 1,058 | 1,046 | 1,056 | 37,400 | 1,056 |
| 2022-10-25 | 1,050 | 1,052 | 1,031 | 1,039 | 37,000 | 1,039 |
| 2022-10-24 | 1,042 | 1,054 | 1,033 | 1,052 | 41,400 | 1,052 |
| 2022-10-21 | 1,026 | 1,038 | 1,018 | 1,029 | 18,100 | 1,029 |
| 2022-10-20 | 1,027 | 1,037 | 1,026 | 1,033 | 23,300 | 1,033 |
| 2022-10-19 | 1,045 | 1,053 | 1,034 | 1,037 | 36,300 | 1,037 |
| 2022-10-18 | 1,032 | 1,051 | 1,032 | 1,051 | 47,500 | 1,051 |
| 2022-10-17 | 1,043 | 1,048 | 1,024 | 1,029 | 24,200 | 1,029 |
| 2022-10-14 | 1,043 | 1,059 | 1,037 | 1,048 | 50,000 | 1,048 |
| 2022-10-13 | 1,014 | 1,019 | 1,005 | 1,013 | 40,700 | 1,013 |
| 2022-10-12 | 1,000 | 1,015 | 996 | 1,011 | 20,700 | 1,011 |
| 2022-10-11 | 1,027 | 1,032 | 995 | 996 | 53,700 | 996 |
| 2022-10-07 | 1,027 | 1,037 | 1,021 | 1,037 | 23,700 | 1,037 |
| 2022-10-06 | 1,010 | 1,036 | 1,010 | 1,030 | 54,000 | 1,030 |
| 2022-10-05 | 1,018 | 1,028 | 1,009 | 1,010 | 49,800 | 1,010 |
| 2022-10-04 | 987 | 1,008 | 978 | 1,002 | 80,600 | 1,002 |
| 2022-10-03 | 985 | 985 | 959 | 979 | 38,600 | 979 |
| 2022-09-30 | 1,000 | 1,008 | 991 | 999 | 78,000 | 999 |
| 2022-09-29 | 966 | 993 | 966 | 993 | 55,200 | 993 |
| 2022-09-28 | 952 | 970 | 946 | 966 | 47,900 | 966 |
| 2022-09-27 | 965 | 973 | 961 | 962 | 45,700 | 962 |
| 2022-09-26 | 974 | 974 | 955 | 960 | 48,300 | 960 |
| 2022-09-22 | 981 | 985 | 975 | 980 | 33,600 | 980 |
| 2022-09-21 | 987 | 1,004 | 987 | 990 | 44,300 | 990 |
| 2022-09-20 | 978 | 991 | 978 | 989 | 55,400 | 989 |
| 2022-09-16 | 951 | 970 | 951 | 968 | 55,600 | 968 |
| 2022-09-15 | 939 | 962 | 937 | 951 | 19,400 | 951 |
| 2022-09-14 | 946 | 948 | 936 | 936 | 31,900 | 936 |
| 2022-09-13 | 943 | 962 | 943 | 959 | 33,000 | 959 |
| 2022-09-12 | 954 | 954 | 936 | 943 | 19,800 | 943 |
| 2022-09-09 | 948 | 956 | 942 | 942 | 43,100 | 942 |
| 2022-09-08 | 932 | 960 | 932 | 955 | 69,000 | 955 |
| 2022-09-07 | 920 | 934 | 914 | 932 | 42,400 | 932 |
| 2022-09-06 | 926 | 933 | 919 | 922 | 29,700 | 922 |
| 2022-09-05 | 933 | 938 | 924 | 926 | 24,200 | 926 |
| 2022-09-02 | 943 | 945 | 930 | 944 | 52,400 | 944 |
| 2022-09-01 | 927 | 937 | 919 | 934 | 35,100 | 934 |
| 2022-08-31 | 945 | 945 | 930 | 931 | 22,900 | 931 |
| 2022-08-30 | 945 | 945 | 938 | 945 | 11,300 | 945 |
| 2022-08-29 | 941 | 948 | 935 | 942 | 20,100 | 942 |
| 2022-08-26 | 962 | 965 | 955 | 955 | 14,800 | 955 |
| 2022-08-25 | 942 | 958 | 942 | 958 | 24,900 | 958 |
| 2022-08-24 | 937 | 948 | 937 | 941 | 12,100 | 941 |
| 2022-08-23 | 934 | 948 | 934 | 937 | 37,000 | 937 |
| 2022-08-22 | 931 | 944 | 931 | 944 | 16,000 | 944 |
| 2022-08-19 | 947 | 947 | 938 | 946 | 10,200 | 946 |
| 2022-08-18 | 949 | 959 | 935 | 941 | 54,300 | 941 |
| 2022-08-17 | 959 | 966 | 947 | 949 | 60,500 | 949 |
| 2022-08-16 | 952 | 959 | 948 | 948 | 34,800 | 948 |
| 2022-08-15 | 942 | 950 | 936 | 945 | 20,900 | 945 |
| 2022-08-12 | 928 | 961 | 927 | 944 | 100,200 | 944 |
| 2022-08-10 | 911 | 925 | 909 | 922 | 13,900 | 922 |
| 2022-08-09 | 928 | 928 | 905 | 905 | 21,000 | 905 |
| 2022-08-08 | 925 | 928 | 916 | 928 | 25,000 | 928 |
| 2022-08-05 | 894 | 928 | 894 | 928 | 40,200 | 928 |
| 2022-08-04 | 897 | 904 | 888 | 901 | 19,300 | 901 |
| 2022-08-03 | 900 | 909 | 897 | 901 | 24,100 | 901 |
| 2022-08-02 | 929 | 930 | 909 | 909 | 49,600 | 909 |
| 2022-08-01 | 923 | 935 | 919 | 935 | 48,800 | 935 |
| 2022-07-29 | 919 | 919 | 909 | 915 | 21,800 | 915 |
| 2022-07-28 | 922 | 924 | 906 | 922 | 32,900 | 922 |
| 2022-07-27 | 921 | 925 | 914 | 922 | 13,400 | 922 |
| 2022-07-26 | 913 | 921 | 913 | 921 | 16,500 | 921 |
| 2022-07-25 | 913 | 914 | 908 | 909 | 20,100 | 909 |
| 2022-07-22 | 921 | 924 | 910 | 920 | 24,400 | 920 |
| 2022-07-21 | 920 | 929 | 918 | 922 | 27,300 | 922 |
| 2022-07-20 | 920 | 923 | 915 | 920 | 41,900 | 920 |
| 2022-07-19 | 906 | 907 | 898 | 906 | 17,100 | 906 |
| 2022-07-15 | 897 | 898 | 885 | 892 | 43,400 | 892 |
| 2022-07-14 | 897 | 898 | 883 | 897 | 43,200 | 897 |
| 2022-07-13 | 900 | 909 | 900 | 905 | 23,700 | 905 |
| 2022-07-12 | 919 | 920 | 898 | 899 | 33,300 | 899 |
| 2022-07-11 | 903 | 924 | 903 | 922 | 57,900 | 922 |
| 2022-07-08 | 899 | 904 | 887 | 888 | 47,300 | 888 |
| 2022-07-07 | 886 | 900 | 878 | 900 | 50,700 | 900 |
| 2022-07-06 | 894 | 896 | 879 | 880 | 46,100 | 880 |
| 2022-07-05 | 895 | 905 | 893 | 904 | 45,300 | 904 |
| 2022-07-04 | 899 | 906 | 897 | 900 | 54,400 | 900 |
| 2022-07-01 | 900 | 905 | 882 | 889 | 55,600 | 889 |
| 2022-06-30 | 880 | 899 | 878 | 899 | 54,400 | 899 |
| 2022-06-29 | 898 | 910 | 877 | 877 | 142,500 | 877 |
| 2022-06-28 | 908 | 919 | 899 | 906 | 42,800 | 906 |
| 2022-06-27 | 916 | 918 | 897 | 910 | 33,800 | 910 |
| 2022-06-24 | 908 | 912 | 897 | 903 | 32,500 | 903 |
| 2022-06-23 | 899 | 914 | 894 | 911 | 56,200 | 911 |
| 2022-06-22 | 907 | 908 | 888 | 891 | 36,500 | 891 |
| 2022-06-21 | 883 | 905 | 883 | 901 | 68,500 | 901 |
| 2022-06-20 | 874 | 888 | 857 | 868 | 62,500 | 868 |
| 2022-06-17 | 887 | 887 | 863 | 866 | 178,900 | 866 |
| 2022-06-16 | 866 | 887 | 863 | 887 | 65,900 | 887 |
| 2022-06-15 | 856 | 867 | 856 | 856 | 37,300 | 856 |
| 2022-06-14 | 865 | 865 | 852 | 854 | 32,500 | 854 |
| 2022-06-13 | 861 | 870 | 861 | 866 | 30,200 | 866 |
| 2022-06-10 | 876 | 880 | 864 | 865 | 46,700 | 865 |
| 2022-06-09 | 875 | 896 | 875 | 891 | 49,000 | 891 |
| 2022-06-08 | 867 | 880 | 867 | 878 | 27,100 | 878 |
| 2022-06-07 | 854 | 878 | 854 | 867 | 33,800 | 867 |
| 2022-06-06 | 850 | 860 | 850 | 854 | 19,700 | 854 |
| 2022-06-03 | 863 | 863 | 850 | 855 | 38,400 | 855 |
| 2022-06-02 | 862 | 868 | 858 | 866 | 55,000 | 866 |
| 2022-06-01 | 838 | 863 | 838 | 862 | 60,000 | 862 |
| 2022-05-31 | 836 | 848 | 830 | 830 | 42,600 | 830 |
| 2022-05-30 | 845 | 851 | 824 | 824 | 130,300 | 824 |
| 2022-05-27 | 835 | 842 | 832 | 842 | 33,200 | 842 |
| 2022-05-26 | 821 | 832 | 821 | 822 | 30,200 | 822 |
| 2022-05-25 | 821 | 830 | 819 | 819 | 33,000 | 819 |
| 2022-05-24 | 839 | 843 | 821 | 821 | 36,000 | 821 |
| 2022-05-23 | 825 | 842 | 825 | 835 | 44,000 | 835 |
| 2022-05-20 | 818 | 828 | 815 | 825 | 58,800 | 825 |
| 2022-05-19 | 830 | 832 | 813 | 826 | 55,300 | 826 |
| 2022-05-18 | 842 | 844 | 830 | 837 | 82,200 | 837 |
| 2022-05-17 | 854 | 854 | 831 | 842 | 49,600 | 842 |
| 2022-05-16 | 878 | 879 | 846 | 852 | 54,200 | 852 |
| 2022-05-13 | 837 | 870 | 828 | 870 | 65,700 | 870 |
| 2022-05-12 | 856 | 857 | 836 | 837 | 43,400 | 837 |
| 2022-05-11 | 880 | 880 | 854 | 854 | 34,800 | 854 |
| 2022-05-10 | 874 | 890 | 862 | 882 | 29,900 | 882 |
| 2022-05-09 | 899 | 899 | 873 | 874 | 59,100 | 874 |
| 2022-05-06 | 888 | 906 | 886 | 905 | 89,400 | 905 |
| 2022-05-02 | 863 | 875 | 855 | 869 | 47,100 | 869 |
| 2022-04-28 | 825 | 869 | 825 | 867 | 73,700 | 867 |
| 2022-04-27 | 832 | 832 | 817 | 817 | 199,600 | 817 |
| 2022-04-26 | 831 | 847 | 831 | 838 | 56,200 | 838 |
| 2022-04-25 | 837 | 840 | 827 | 831 | 44,100 | 831 |
| 2022-04-22 | 847 | 849 | 839 | 840 | 37,900 | 840 |
| 2022-04-21 | 848 | 866 | 848 | 858 | 52,200 | 858 |
| 2022-04-20 | 836 | 849 | 836 | 846 | 53,400 | 846 |
| 2022-04-19 | 843 | 845 | 833 | 835 | 40,000 | 835 |
| 2022-04-18 | 837 | 837 | 828 | 834 | 56,400 | 834 |
| 2022-04-15 | 847 | 848 | 834 | 838 | 33,600 | 838 |
| 2022-04-14 | 838 | 850 | 838 | 847 | 30,400 | 847 |
| 2022-04-13 | 829 | 841 | 826 | 841 | 47,300 | 841 |
| 2022-04-12 | 832 | 839 | 824 | 826 | 57,300 | 826 |
| 2022-04-11 | 832 | 841 | 829 | 835 | 50,600 | 835 |
| 2022-04-08 | 838 | 841 | 828 | 832 | 75,700 | 832 |
| 2022-04-07 | 847 | 848 | 838 | 841 | 54,900 | 841 |
| 2022-04-06 | 865 | 866 | 848 | 849 | 60,700 | 849 |
| 2022-04-05 | 873 | 873 | 861 | 862 | 67,900 | 862 |
| 2022-04-04 | 874 | 878 | 866 | 870 | 61,700 | 870 |
| 2022-04-01 | 859 | 882 | 848 | 875 | 90,800 | 875 |
| 2022-03-31 | 875 | 877 | 862 | 867 | 78,900 | 867 |
| 2022-03-30 | 918 | 930 | 880 | 882 | 90,000 | 882 |
| 2022-03-29 | 937 | 937 | 921 | 934 | 47,400 | 934 |
| 2022-03-28 | 935 | 946 | 927 | 934 | 34,600 | 934 |
| 2022-03-25 | 948 | 950 | 938 | 938 | 23,400 | 938 |
| 2022-03-24 | 953 | 953 | 934 | 948 | 59,100 | 948 |
| 2022-03-23 | 963 | 971 | 954 | 967 | 48,900 | 967 |
| 2022-03-22 | 965 | 969 | 950 | 955 | 57,400 | 955 |
| 2022-03-18 | 974 | 979 | 962 | 962 | 121,200 | 962 |
| 2022-03-17 | 961 | 977 | 960 | 974 | 54,900 | 974 |
| 2022-03-16 | 947 | 951 | 931 | 947 | 46,500 | 947 |
| 2022-03-15 | 944 | 945 | 928 | 941 | 59,400 | 941 |
| 2022-03-14 | 954 | 954 | 934 | 939 | 42,700 | 939 |
| 2022-03-11 | 931 | 956 | 925 | 939 | 77,000 | 939 |
| 2022-03-10 | 898 | 940 | 898 | 936 | 70,200 | 936 |
| 2022-03-09 | 875 | 898 | 875 | 883 | 62,500 | 883 |
| 2022-03-08 | 912 | 912 | 862 | 875 | 83,000 | 875 |
| 2022-03-07 | 928 | 935 | 904 | 923 | 53,000 | 923 |
| 2022-03-04 | 961 | 967 | 942 | 943 | 39,200 | 943 |
| 2022-03-03 | 967 | 977 | 964 | 968 | 47,200 | 968 |
| 2022-03-02 | 980 | 983 | 952 | 952 | 72,000 | 952 |
| 2022-03-01 | 999 | 1,009 | 988 | 995 | 50,400 | 995 |
| 2022-02-28 | 973 | 1,006 | 966 | 998 | 51,500 | 998 |
| 2022-02-25 | 1,001 | 1,001 | 956 | 967 | 74,200 | 967 |
| 2022-02-24 | 988 | 1,009 | 983 | 1,006 | 48,600 | 1,006 |
| 2022-02-22 | 999 | 999 | 974 | 998 | 36,500 | 998 |
| 2022-02-21 | 1,002 | 1,013 | 993 | 999 | 27,700 | 999 |
| 2022-02-18 | 1,033 | 1,038 | 1,013 | 1,013 | 82,400 | 1,013 |
| 2022-02-17 | 1,022 | 1,038 | 1,000 | 1,033 | 57,000 | 1,033 |
| 2022-02-16 | 1,000 | 1,027 | 1,000 | 1,025 | 31,100 | 1,025 |
| 2022-02-15 | 1,025 | 1,032 | 993 | 995 | 42,600 | 995 |
| 2022-02-14 | 1,013 | 1,023 | 1,000 | 1,020 | 31,800 | 1,020 |
| 2022-02-10 | 1,017 | 1,026 | 1,008 | 1,022 | 48,200 | 1,022 |
| 2022-02-09 | 1,003 | 1,014 | 994 | 1,010 | 41,600 | 1,010 |
| 2022-02-08 | 1,009 | 1,017 | 994 | 1,004 | 32,800 | 1,004 |
| 2022-02-07 | 978 | 1,016 | 976 | 1,003 | 53,100 | 1,003 |
| 2022-02-04 | 968 | 992 | 967 | 983 | 40,700 | 983 |
| 2022-02-03 | 987 | 993 | 965 | 969 | 42,300 | 969 |
| 2022-02-02 | 967 | 993 | 964 | 992 | 108,700 | 992 |
| 2022-02-01 | 954 | 968 | 946 | 963 | 60,900 | 963 |
| 2022-01-31 | 938 | 949 | 932 | 949 | 26,200 | 949 |
| 2022-01-28 | 935 | 944 | 925 | 939 | 47,600 | 939 |
| 2022-01-27 | 932 | 940 | 907 | 910 | 63,200 | 910 |
| 2022-01-26 | 934 | 940 | 922 | 922 | 31,500 | 922 |
| 2022-01-25 | 920 | 930 | 907 | 926 | 53,400 | 926 |
| 2022-01-24 | 894 | 921 | 894 | 921 | 49,900 | 921 |
| 2022-01-21 | 890 | 897 | 869 | 894 | 58,400 | 894 |
| 2022-01-20 | 900 | 915 | 900 | 900 | 71,800 | 900 |
| 2022-01-19 | 927 | 928 | 904 | 910 | 75,800 | 910 |
| 2022-01-18 | 956 | 969 | 940 | 941 | 88,500 | 941 |
| 2022-01-17 | 955 | 973 | 953 | 956 | 40,700 | 956 |
| 2022-01-14 | 964 | 964 | 934 | 947 | 65,100 | 947 |
| 2022-01-13 | 962 | 979 | 957 | 965 | 56,600 | 965 |
| 2022-01-12 | 954 | 968 | 950 | 962 | 69,200 | 962 |
| 2022-01-11 | 920 | 949 | 914 | 946 | 96,500 | 946 |
| 2022-01-07 | 900 | 931 | 900 | 917 | 108,000 | 917 |
| 2022-01-06 | 895 | 910 | 886 | 896 | 108,500 | 896 |
| 2022-01-05 | 901 | 916 | 893 | 903 | 113,500 | 903 |
| 2022-01-04 | 871 | 913 | 870 | 905 | 195,600 | 905 |
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
