[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 
2017-03-24481.00492.00481.00487.009900048397000
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
2016-11-14454.00466.00448.00454.0016200073531000
2016-11-11455.00465.00441.00449.0019900090005000
2016-11-10440.00453.00436.00444.0016700074106000
2016-11-09452.00457.00409.00414.0018400078854000
2016-11-08446.00451.00444.00445.007000031270000
2016-11-07444.00448.00439.00444.007300032425000
2016-11-04434.00437.00430.00437.0010400045249000
2016-11-02450.00450.00439.00444.0013400059850000
2016-11-01457.00457.00451.00454.0012500056738000
2016-10-31456.00458.00452.00454.008700039552000
2016-10-28455.00465.00455.00461.00219000100943000
2016-10-27448.00455.00448.00454.0010400046949000
2016-10-26441.00446.00439.00445.006700029742000
2016-10-25447.00450.00444.00446.0015100067535000
2016-10-24449.00449.00442.00447.007000031232000
2016-10-21445.00450.00444.00449.0013000058176000
2016-10-20435.00444.00435.00444.009500041906000
2016-10-19434.00440.00432.00439.008300036261000
2016-10-18442.00444.00436.00438.0014800065235000
2016-10-17441.00445.00438.00442.009900043726000
2016-10-14429.00438.00429.00435.004400019053000
2016-10-13434.00437.00426.00432.005400023284000
2016-10-12431.00433.00428.00430.007800033567000
2016-10-11434.00441.00430.00434.009000039226000
2016-10-07435.00437.00426.00434.004800020708000
2016-10-06437.00440.00435.00435.008800038514000
2016-10-05432.00443.00432.00434.0011200048716000
2016-10-04429.00443.00428.00433.0017400075386000
2016-10-03428.00431.00424.00427.0010600045306000
2016-09-30430.00430.00420.00425.0010900046387000
2016-09-29429.00439.00422.00438.0010900047239000
2016-09-28428.00432.00419.00427.006700028446000
2016-09-27429.00435.00417.00435.0022600096936000
2016-09-26443.00445.00434.00437.0013300058238000
2016-09-23451.00454.00440.00448.00238000106486000
2016-09-21427.00457.00417.00456.00366000160682000
2016-09-20427.00438.00424.00426.00276000118516000
2016-09-16402.00432.00401.00431.00254000106704000
2016-09-15406.00406.00398.00400.0016400065972000
2016-09-14407.00410.00402.00407.008400034195000
2016-09-13418.00418.00407.00408.007300029960000
2016-09-12418.00422.00411.00418.0010600044129000
2016-09-09432.00433.00425.00426.0010700046056000
2016-09-08430.00436.00429.00432.007900034089000
2016-09-07433.00437.00427.00434.0012100052380000
2016-09-06437.00441.00435.00438.006700029357000
2016-09-05441.00441.00434.00434.009300040638000
2016-09-02440.00445.00433.00440.00282000123820000
2016-09-01439.00444.00435.00440.0020100088554000
2016-08-31423.00434.00423.00432.0016600071086000
2016-08-30414.00422.00414.00421.004900020532000
2016-08-29419.00420.00416.00417.007900033028000
2016-08-26414.00416.00411.00411.008100033431000
2016-08-25415.00418.00415.00416.005500022894000
2016-08-24416.00422.00416.00418.004800020085000
2016-08-23425.00425.00415.00416.0021800091235000
2016-08-22420.00425.00417.00424.008700036686000
2016-08-19421.00425.00420.00421.0011900050183000
2016-08-18422.00435.00421.00424.00239000101620000
2016-08-17411.00425.00410.00422.0014700061448000
2016-08-16418.00422.00413.00413.0010000041580000
2016-08-15422.00425.00416.00418.008300034860000
2016-08-12432.00432.00417.00421.0012300052074000
2016-08-10433.00433.00427.00430.0011600049757000
2016-08-09433.00436.00432.00434.0014500062881000
2016-08-08430.00439.00430.00433.0017400075509000
2016-08-05428.00434.00424.00426.0014100060360000
2016-08-04420.00427.00412.00427.00266000111823000
2016-08-03424.00424.00404.00407.0014000057650000
2016-08-02440.00441.00429.00432.0015200066492000
2016-08-01437.00448.00427.00444.00235000102985000
2016-07-29415.00446.00404.00438.0017500074391000
2016-07-28413.00415.00406.00411.0010000040970000
2016-07-27415.00422.00414.00420.0013000054341000
2016-07-26413.00414.00408.00410.0010500043146000
2016-07-25419.00421.00411.00413.0012600052219000
2016-07-22419.00421.00408.00411.007900032853000
2016-07-21418.00428.00412.00420.0012000050411000
2016-07-20423.00423.00409.00417.0012700052921000
2016-07-19436.00436.00422.00426.0012700054384000
2016-07-15425.00439.00424.00436.00299000128352000
2016-07-14419.00428.00416.00424.0015800066699000
2016-07-13414.00430.00414.00420.0016000067405000
2016-07-12400.00421.00400.00413.0020700085447000
2016-07-11386.00402.00386.00400.0012600049859000
2016-07-08386.00394.00377.00378.0012600048404000
2016-07-07382.00387.00377.00380.0016400062424000
2016-07-06386.00386.00373.00380.009400035619000
2016-07-05394.00396.00385.00386.0015100058779000
2016-07-04413.00413.00400.00402.0017500071498000
2016-07-01408.00413.00404.00413.0010600043421000
2016-06-30411.00411.00399.00400.007300029490000
2016-06-29400.00413.00395.00403.009600038624000
2016-06-28388.00407.00384.00395.0012100047784000
2016-06-27390.00398.00386.00392.009700037912000
2016-06-24420.00422.00379.00384.0015600061892000
2016-06-23402.00420.00400.00420.009400039041000
2016-06-22415.00415.00401.00402.009500038537000
2016-06-21404.00415.00401.00412.00303000122813000
2016-06-20398.00403.00397.00401.0016600066249000
2016-06-17389.00401.00389.00398.00301000118897000
2016-06-16394.00394.00381.00384.0014700056750000
2016-06-15387.00401.00387.00393.007400029210000
2016-06-14390.00391.00384.00387.009000034863000
2016-06-13402.00402.00389.00389.009100035842000
2016-06-10424.00424.00409.00410.0017100071816000
2016-06-09418.00421.00416.00418.004100017137000
2016-06-08417.00428.00417.00421.004900020696000
2016-06-07420.00425.00417.00420.003300013870000
2016-06-06409.00423.00409.00420.007400030883000
2016-06-03413.00424.00413.00420.008600035937000
2016-06-02430.00431.00414.00417.0016500070135000
2016-06-01429.00443.00416.00433.0019200082524000
2016-05-31414.00429.00414.00429.0018800079925000
2016-05-30411.00416.00409.00414.003900016131000
2016-05-27411.00418.00405.00409.007300029919000
2016-05-26412.00425.00408.00411.005600023222000
2016-05-25408.00412.00404.00409.006400026119000
2016-05-24406.00406.00401.00403.005300021462000
2016-05-23402.00409.00398.00408.007600030813000
2016-05-20401.00407.00396.00404.009600038634000
2016-05-19399.00405.00396.00398.0010500041946000
2016-05-18386.00401.00386.00399.0014000054860000
2016-05-17382.00387.00381.00386.0011800045302000
2016-05-16382.00390.00377.00379.0016700063858000
2016-05-13397.00397.00384.00384.0011200043613000
2016-05-12397.00398.00392.00397.005100020176000
2016-05-11410.00410.00398.00400.009400037913000
2016-05-10395.00409.00391.00402.0012200048938000
2016-05-09388.00399.00388.00396.0010400040877000
2016-05-06393.00393.00382.00389.00260000101105000
2016-05-02383.00389.00380.00383.0025900099102000
2016-04-28432.00434.00394.00399.00328000134177000
2016-04-27426.00430.00424.00426.0014600062355000
2016-04-26436.00436.00421.00425.0016100068688000
2016-04-25438.00442.00432.00437.0016400071739000
2016-04-22430.00439.00420.00438.0022700098393000
2016-04-21431.00433.00425.00433.0014400062035000
2016-04-20429.00436.00424.00426.0015000064424000
2016-04-19422.00435.00420.00432.0016900072474000
2016-04-18419.00419.00408.00411.0014300059172000
2016-04-15431.00431.00419.00426.0010000042552000
2016-04-14414.00433.00412.00431.0019300081854000
2016-04-13399.00407.00397.00405.006300025374000
2016-04-12384.00400.00384.00396.0010900042873000
2016-04-11388.00389.00378.00384.006800026032000
2016-04-08386.00397.00380.00393.0012400048263000
2016-04-07391.00397.00386.00394.008400032999000
2016-04-06391.00393.00383.00391.0010100039226000
2016-04-05395.00399.00387.00391.0014000054717000
2016-04-04405.00408.00396.00403.0020300081869000
2016-04-01433.00433.00404.00404.0023600097414000
2016-03-31424.00434.00424.00427.009500040636000
2016-03-30434.00436.00423.00423.0010900046743000
2016-03-29429.00439.00426.00434.0012100052428000
2016-03-28426.00431.00419.00431.009900042198000
2016-03-25426.00426.00416.00418.0011100046605000
2016-03-24435.00440.00425.00427.0012500053906000
2016-03-23450.00450.00440.00441.009900044016000
2016-03-22435.00448.00435.00448.0012000053142000
2016-03-18439.00443.00424.00436.00294000127834000
2016-03-17422.00436.00422.00433.0010800046629000

   ※ 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。 

s7db.com Twitter Blog