[8344 東証1部] 山形銀行 日足 時系列データ

[8344 東証1部] 山形銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172487.002487.002428.002434.0067100164131900
2017-11-162452.002487.002451.002468.0094000232050800
2017-11-152510.002517.002472.002497.0058000144930700
2017-11-142541.002541.002505.002511.003520088678800
2017-11-132602.002604.002539.002550.002560065401500
2017-11-102554.002587.002554.002564.002120054379800
2017-11-092620.002620.002565.002589.0050300130546600
2017-11-082610.002610.002571.002593.0047200122175900
2017-11-072572.002625.002572.002618.003530091984700
2017-11-062656.002672.002604.002620.0048500127805100
2017-11-022649.002693.002628.002672.0037600100018700
2017-11-012670.002675.002616.002656.0053100140391800
2017-10-312684.002691.002644.002664.002510067038700
2017-10-302642.002683.002631.002676.0059200157820200
2017-10-272670.002700.002648.002662.0043900117374600
2017-10-262669.002675.002619.002637.003700097959200
2017-10-252653.002675.002653.002669.0042400112981400
2017-10-242602.002662.002602.002659.0050300132746100
2017-10-232588.002607.002564.002594.0040400104624200
2017-10-202602.002602.002570.002575.002160055789300
2017-10-192632.002640.002602.002614.001590041595200
2017-10-182644.002644.002600.002624.002660069950100
2017-10-172640.002647.002617.002644.003480091698000
2017-10-162581.002655.002581.002634.0048000126217600
2017-10-132580.002598.002555.002583.001570040473700
2017-10-122615.002615.002574.002580.00990025624400
2017-10-112627.002628.002591.002609.002130055506900
2017-10-102593.002613.002573.002608.001980051485900
2017-10-062563.002596.002563.002593.001970050948600
2017-10-052566.002570.002539.002557.001390035466400
2017-10-042609.002609.002550.002556.003080079156100
2017-10-032606.002622.002582.002612.002840073989100
2017-10-022623.002638.002595.002623.002830074042300
2017-09-292616.002623.002600.002612.001910049889400
2017-09-282635.002640.002595.002620.002900075798700
2017-09-272632.002645.002561.002596.002680069653100
2017-09-26526.00529.00523.00529.00236000124378000
2017-09-25532.00537.00527.00528.00200000106291000
2017-09-22528.00535.00528.00532.00201000106869000
2017-09-21530.00540.00527.00527.00254000135191000
2017-09-20529.00533.00527.00530.00264000139920000
2017-09-19522.00534.00520.00534.00249000131683000
2017-09-15509.00520.00509.00520.00445000230203000
2017-09-14510.00515.00509.00509.008300042401000
2017-09-13503.00510.00502.00509.008600043595000
2017-09-12497.00499.00495.00499.0011200055713000
2017-09-11497.00502.00493.00494.0012700063053000
2017-09-08500.00506.00498.00498.00235000117389000
2017-09-07505.00508.00501.00504.007500037831000
2017-09-06505.00505.00499.00502.0011200056210000
2017-09-05508.00512.00507.00507.0013600069195000
2017-09-04516.00519.00505.00508.00289000147707000
2017-09-01524.00524.00518.00520.00193000100628000
2017-08-31518.00524.00517.00521.00242000125920000
2017-08-30513.00516.00512.00515.006200031881000
2017-08-29511.00514.00508.00513.008800045105000
2017-08-28512.00516.00511.00515.0018700095910000
2017-08-25509.00520.00509.00517.00197000101620000
2017-08-24510.00515.00509.00513.0015600080075000
2017-08-23508.00512.00508.00510.00199000101468000
2017-08-22507.00510.00503.00506.0017400088172000
2017-08-21511.00511.00506.00509.0016700085010000
2017-08-18509.00510.00505.00510.0018800095506000
2017-08-17512.00512.00509.00511.0012000061273000
2017-08-16513.00515.00512.00513.0011300058033000
2017-08-15515.00517.00513.00513.00249000128235000
2017-08-14511.00511.00507.00509.00199000101380000
2017-08-10506.00515.00506.00515.0012900065962000
2017-08-09511.00511.00502.00506.0016800085051000
2017-08-08512.00513.00507.00513.0012900065882000
2017-08-07508.00511.00508.00511.00204000104021000
2017-08-04498.00505.00497.00505.0013500067925000
2017-08-03493.00500.00490.00499.0017900088432000
2017-08-02502.00503.00500.00500.0017500087817000
2017-08-01500.00509.00500.00508.00239000120855000
2017-07-31502.00505.00500.00501.007200036160000
2017-07-28499.00503.00497.00503.0010000050108000
2017-07-27494.00503.00490.00498.0012400061592000
2017-07-26494.00496.00491.00495.007100035076000
2017-07-25493.00496.00491.00493.008700042895000
2017-07-24493.00496.00489.00496.0011300055688000
2017-07-21490.00494.00488.00494.0011300055551000
2017-07-20490.00495.00490.00494.005600027606000
2017-07-19491.00493.00488.00493.0010400051078000
2017-07-18494.00494.00486.00491.0016600081428000
2017-07-14494.00497.00490.00496.0012300060775000
2017-07-13494.00496.00490.00491.0010800053087000
2017-07-12496.00497.00491.00493.0010200050329000
2017-07-11489.00500.00489.00499.009600047684000
2017-07-10494.00494.00489.00490.0020300099519000
2017-07-07495.00498.00490.00490.0010800053236000
2017-07-06505.00506.00500.00500.00232000116678000
2017-07-05504.00508.00504.00507.0013100066303000
2017-07-04510.00512.00506.00507.0018300093104000
2017-07-03503.00510.00500.00510.0013800069898000
2017-06-30502.00506.00500.00503.0015100075917000
2017-06-29504.00508.00502.00504.0016100081212000
2017-06-28490.00504.00490.00504.0018000089874000
2017-06-27490.00493.00489.00493.006700032966000
2017-06-26490.00495.00488.00489.005700027915000
2017-06-23489.00493.00489.00491.007300035844000
2017-06-22492.00492.00489.00491.0013100064313000
2017-06-21492.00494.00489.00491.0014300070285000
2017-06-20493.00499.00492.00497.0018700092775000
2017-06-19495.00495.00490.00491.00322000158737000
2017-06-16496.00503.00494.00495.00576000286783000
2017-06-15496.00499.00492.00494.0014900073741000
2017-06-14494.00500.00494.00497.0013900069123000
2017-06-13491.00496.00490.00493.008800043430000
2017-06-12491.00498.00489.00490.0011400056044000
2017-06-09497.00497.00489.00496.00225000111543000
2017-06-08492.00497.00490.00493.0011900058656000
2017-06-07497.00497.00489.00492.0013200064914000
2017-06-06495.00499.00494.00494.0013300066104000
2017-06-05493.00498.00487.00495.0016100079488000
2017-06-02488.00498.00488.00498.00240000118461000
2017-06-01479.00488.00479.00488.0016900081913000
2017-05-31480.00481.00476.00478.0018900090302000
2017-05-30483.00484.00478.00480.0010500050455000
2017-05-29481.00485.00481.00483.008100039174000
2017-05-26485.00487.00481.00481.0010100048775000
2017-05-25485.00487.00481.00485.0013500065452000
2017-05-24479.00487.00478.00485.0017300083568000
2017-05-23479.00483.00478.00479.0014400069086000
2017-05-22480.00482.00477.00482.0017400083595000
2017-05-19484.00485.00480.00483.0015800076203000
2017-05-18489.00490.00484.00484.00225000109558000
2017-05-17495.00495.00491.00493.0012800063096000
2017-05-16496.00497.00493.00497.0016500081744000
2017-05-15497.00497.00490.00491.0016900083372000
2017-05-12503.00506.00502.00505.008000040364000
2017-05-11504.00510.00502.00508.0012300062333000
2017-05-10504.00509.00502.00506.0014100071288000
2017-05-09506.00509.00505.00507.0015100076642000
2017-05-08507.00511.00506.00509.00298000151696000
2017-05-02508.00509.00503.00505.00269000136183000
2017-05-01497.00506.00495.00506.0013100065681000
2017-04-28504.00504.00496.00499.0017600087611000
2017-04-27499.00504.00499.00502.0016500082747000
2017-04-26497.00501.00495.00500.0014300071320000
2017-04-25491.00499.00491.00497.0018600092391000
2017-04-24496.00498.00492.00495.0017400086219000
2017-04-21487.00495.00486.00488.0014000068428000
2017-04-20482.00491.00482.00487.0013800067271000
2017-04-19482.00484.00477.00480.0017500084115000
2017-04-18482.00490.00481.00484.0016400079477000
2017-04-17478.00479.00476.00478.0011800056340000
2017-04-14479.00481.00476.00477.0015000071735000
2017-04-13476.00483.00476.00479.0012900061774000
2017-04-12481.00483.00479.00481.0012900062000000
2017-04-11483.00485.00481.00484.0010800052209000
2017-04-10483.00490.00483.00488.009700047201000
2017-04-07480.00488.00479.00483.0018900091423000
2017-04-06484.00485.00477.00479.0011000052838000
2017-04-05486.00488.00484.00484.0013800067009000
2017-04-04488.00488.00483.00486.00208000101147000
2017-04-03484.00495.00484.00492.0016600081493000
2017-03-31501.00502.00485.00485.0015400075575000
2017-03-30495.00497.00492.00495.0011200055429000
2017-03-29494.00500.00488.00499.0015200075130000
2017-03-28494.00501.00489.00497.00292000144871000
2017-03-27481.00483.00477.00480.0011400054788000
2017-03-24481.00492.00481.00487.009900048397000
2017-03-23487.00487.00477.00480.0016800080842000
2017-03-22496.00497.00492.00492.0014700072577000
2017-03-21500.00505.00500.00504.00201000100896000
2017-03-17495.00499.00494.00499.00275000136713000
2017-03-16492.00497.00491.00495.0013400066324000
2017-03-15488.00498.00488.00496.007800038564000
2017-03-14492.00496.00490.00493.0012600062177000
2017-03-13491.00497.00490.00494.0013000064162000
2017-03-10491.00493.00485.00491.00267000131030000
2017-03-09479.00487.00477.00485.0014200068599000
2017-03-08478.00481.00474.00476.009200043774000
2017-03-07481.00482.00477.00478.008200039294000
2017-03-06479.00485.00475.00482.0012500060136000
2017-03-03480.00483.00478.00479.0010900052294000
2017-03-02486.00489.00475.00482.0020400098747000
2017-03-01480.00485.00473.00484.00231000110959000
2017-02-28473.00484.00473.00480.0013800066102000
2017-02-27483.00483.00474.00476.0014800070634000
2017-02-24489.00492.00487.00489.004600022505000
2017-02-23492.00492.00485.00492.007400036182000
2017-02-22497.00497.00491.00494.0011200055417000
2017-02-21491.00498.00491.00494.0011300055837000
2017-02-20494.00495.00486.00495.0016600081806000
2017-02-17493.00496.00493.00495.0013200065259000
2017-02-16496.00503.00492.00493.00224000111473000
2017-02-15494.00497.00494.00495.009900049017000
2017-02-14497.00497.00490.00492.0010000049249000
2017-02-13500.00500.00493.00494.0010200050492000
2017-02-10495.00499.00495.00498.00214000106365000
2017-02-09491.00493.00490.00491.006600032442000
2017-02-08489.00495.00488.00494.009900048693000
2017-02-07497.00499.00494.00494.0015400076449000
2017-02-06502.00507.00495.00496.0011100055440000
2017-02-03488.00502.00488.00499.00355000176809000
2017-02-02500.00500.00490.00491.00335000166258000
2017-02-01481.00496.00480.00494.0011700057155000
2017-01-31487.00490.00481.00484.0014200068867000
2017-01-30493.00496.00488.00494.009200045356000
2017-01-27494.00500.00493.00497.0013600067622000
2017-01-26492.00495.00491.00492.0016700082328000
2017-01-25480.00486.00480.00485.0015400074557000
2017-01-24481.00481.00474.00476.0011800056284000
2017-01-23485.00488.00481.00482.007800037773000
2017-01-20485.00494.00484.00492.0011700057226000
2017-01-19483.00491.00483.00490.0012600061325000
2017-01-18484.00484.00474.00482.0020000096102000
2017-01-17485.00485.00473.00482.00229000109836000
2017-01-16483.00486.00479.00482.009600046240000
2017-01-13476.00488.00474.00485.0019100092496000
2017-01-12491.00491.00479.00483.0015600075426000
2017-01-11486.00492.00485.00490.0011000053817000
2017-01-10488.00489.00480.00487.0016600080613000
2017-01-06490.00492.00486.00491.0017800087041000
2017-01-05502.00503.00494.00498.00224000111807000
2017-01-04501.00508.00496.00502.00284000142248000
2016-12-30491.00495.00489.00494.0012400061057000
2016-12-29492.00494.00489.00492.0016700082109000
2016-12-28490.00493.00489.00493.006800033452000
2016-12-27492.00492.00483.00490.009000044034000
2016-12-26496.00496.00490.00491.008300040893000
2016-12-22501.00501.00492.00494.0011600057553000
2016-12-21501.00504.00489.00497.0016500082113000
2016-12-20497.00499.00493.00497.00231000114605000
2016-12-19501.00503.00491.00501.00297000148233000
2016-12-16497.00504.00491.00503.00387000193199000
2016-12-15489.00497.00487.00496.0017500086236000
2016-12-14495.00495.00483.00494.0017900087995000
2016-12-13493.00499.00489.00497.00217000107533000
2016-12-12495.00500.00485.00491.00228000112397000
2016-12-09485.00497.00485.00497.00297000145794000
2016-12-08489.00489.00483.00485.0016700081071000
2016-12-07479.00488.00479.00488.0016900081863000
2016-12-06477.00479.00473.00475.0011200053295000
2016-12-05477.00477.00469.00473.008800041640000
2016-12-02476.00480.00474.00477.0018300087203000
2016-12-01475.00480.00470.00477.0015400073213000
2016-11-30473.00473.00465.00470.007800036600000
2016-11-29462.00468.00460.00467.0014900069091000
2016-11-28465.00470.00460.00470.006800031729000
2016-11-25461.00467.00458.00467.0016500076320000
2016-11-24476.00477.00460.00467.008700040576000
2016-11-22475.00475.00470.00471.0013300062857000
2016-11-21470.00479.00469.00479.008600040862000
2016-11-18480.00480.00466.00470.00233000110463000
2016-11-17468.00474.00460.00474.0017000079610000
2016-11-16456.00472.00456.00472.0017300080314000
2016-11-15454.00459.00449.00453.0014100064125000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter