8215 (株)銀座山形屋 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,414 | 1,415 | 1,414 | 1,414 | 2,300 | 1,414 |
| 2024-12-02 | 1,414 | 1,416 | 1,414 | 1,414 | 1,200 | 1,414 |
| 2024-11-29 | 1,417 | 1,417 | 1,413 | 1,413 | 2,100 | 1,413 |
| 2024-11-28 | 1,418 | 1,420 | 1,402 | 1,417 | 7,600 | 1,417 |
| 2024-11-27 | 1,417 | 1,418 | 1,417 | 1,417 | 2,000 | 1,417 |
| 2024-11-26 | 1,416 | 1,418 | 1,416 | 1,417 | 2,100 | 1,417 |
| 2024-11-25 | 1,416 | 1,418 | 1,416 | 1,418 | 3,200 | 1,418 |
| 2024-11-22 | 1,416 | 1,419 | 1,415 | 1,417 | 4,000 | 1,417 |
| 2024-11-21 | 1,417 | 1,417 | 1,406 | 1,416 | 9,500 | 1,416 |
| 2024-11-20 | 1,420 | 1,420 | 1,416 | 1,417 | 6,700 | 1,417 |
| 2024-11-19 | 1,423 | 1,424 | 1,418 | 1,423 | 10,700 | 1,423 |
| 2024-11-18 | 1,430 | 1,430 | 1,411 | 1,426 | 42,000 | 1,426 |
| 2024-11-15 | 1,328 | 1,328 | 1,328 | 1,328 | 5,300 | 1,328 |
| 2024-11-14 | 1,028 | 1,028 | 1,028 | 1,028 | 900 | 1,028 |
| 2024-11-13 | 1,027 | 1,039 | 1,027 | 1,039 | 200 | 1,039 |
| 2024-11-12 | 1,029 | 1,035 | 1,028 | 1,028 | 400 | 1,028 |
| 2024-11-11 | 1,037 | 1,040 | 1,024 | 1,040 | 600 | 1,040 |
| 2024-11-08 | 1,040 | 1,040 | 1,026 | 1,026 | 300 | 1,026 |
| 2024-11-07 | 1,029 | 1,034 | 1,026 | 1,026 | 300 | 1,026 |
| 2024-11-06 | 1,023 | 1,023 | 1,023 | 1,023 | 100 | 1,023 |
| 2024-11-05 | 1,033 | 1,040 | 1,023 | 1,023 | 400 | 1,023 |
| 2024-11-01 | 1,025 | 1,033 | 1,025 | 1,033 | 600 | 1,033 |
| 2024-10-31 | 1,026 | 1,026 | 1,022 | 1,022 | 300 | 1,022 |
| 2024-10-30 | 1,026 | 1,026 | 1,022 | 1,026 | 900 | 1,026 |
| 2024-10-29 | 1,026 | 1,026 | 1,025 | 1,025 | 200 | 1,025 |
| 2024-10-28 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 1,035 |
| 2024-10-25 | 1,028 | 1,030 | 1,028 | 1,030 | 300 | 1,030 |
| 2024-10-24 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2024-10-23 | 1,026 | 1,028 | 1,025 | 1,025 | 300 | 1,025 |
| 2024-10-22 | 1,028 | 1,028 | 1,028 | 1,028 | 200 | 1,028 |
| 2024-10-21 | 1,028 | 1,028 | 1,028 | 1,028 | 200 | 1,028 |
| 2024-10-18 | 1,024 | 1,024 | 1,024 | 1,024 | 200 | 1,024 |
| 2024-10-17 | 1,022 | 1,022 | 1,022 | 1,022 | 600 | 1,022 |
| 2024-10-16 | 1,040 | 1,040 | 1,022 | 1,022 | 300 | 1,022 |
| 2024-10-15 | 1,030 | 1,040 | 1,030 | 1,040 | 200 | 1,040 |
| 2024-10-11 | - | - | - | 1,040 | - | 1,040 |
| 2024-10-10 | 1,070 | 1,070 | 1,040 | 1,040 | 600 | 1,040 |
| 2024-10-09 | - | - | - | 1,040 | - | 1,040 |
| 2024-10-08 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2024-10-07 | 1,045 | 1,045 | 1,033 | 1,033 | 400 | 1,033 |
| 2024-10-04 | 1,050 | 1,050 | 1,045 | 1,045 | 500 | 1,045 |
| 2024-10-03 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2024-10-02 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 1,050 |
| 2024-10-01 | 1,039 | 1,044 | 1,039 | 1,044 | 800 | 1,044 |
| 2024-09-30 | 1,025 | 1,039 | 1,019 | 1,039 | 300 | 1,039 |
| 2024-09-27 | 1,050 | 1,050 | 1,006 | 1,043 | 800 | 1,043 |
| 2024-09-26 | 1,018 | 1,020 | 1,011 | 1,011 | 1,600 | 1,011 |
| 2024-09-25 | 1,011 | 1,015 | 1,011 | 1,015 | 400 | 1,015 |
| 2024-09-24 | - | - | - | 1,006 | - | 1,006 |
| 2024-09-20 | 1,030 | 1,030 | 1,006 | 1,006 | 2,400 | 1,006 |
| 2024-09-19 | 1,045 | 1,045 | 1,035 | 1,036 | 1,300 | 1,036 |
| 2024-09-18 | 1,043 | 1,045 | 1,025 | 1,045 | 1,100 | 1,045 |
| 2024-09-17 | 1,014 | 1,043 | 1,014 | 1,043 | 600 | 1,043 |
| 2024-09-13 | 1,011 | 1,011 | 1,011 | 1,011 | 300 | 1,011 |
| 2024-09-12 | 1,022 | 1,022 | 1,022 | 1,022 | 200 | 1,022 |
| 2024-09-11 | 1,022 | 1,022 | 1,011 | 1,011 | 600 | 1,011 |
| 2024-09-10 | 1,011 | 1,022 | 1,011 | 1,022 | 200 | 1,022 |
| 2024-09-09 | 1,024 | 1,024 | 1,011 | 1,011 | 700 | 1,011 |
| 2024-09-06 | - | - | - | 1,033 | - | 1,033 |
| 2024-09-05 | 1,033 | 1,033 | 1,033 | 1,033 | 100 | 1,033 |
| 2024-09-04 | 1,021 | 1,050 | 1,021 | 1,033 | 1,400 | 1,033 |
| 2024-09-03 | 1,012 | 1,029 | 1,012 | 1,029 | 200 | 1,029 |
| 2024-09-02 | 1,042 | 1,042 | 1,033 | 1,033 | 400 | 1,033 |
| 2024-08-30 | 1,043 | 1,043 | 1,033 | 1,033 | 400 | 1,033 |
| 2024-08-29 | 1,044 | 1,044 | 1,044 | 1,044 | 100 | 1,044 |
| 2024-08-28 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 1,035 |
| 2024-08-27 | 1,038 | 1,040 | 1,038 | 1,040 | 300 | 1,040 |
| 2024-08-26 | 1,034 | 1,034 | 1,034 | 1,034 | 300 | 1,034 |
| 2024-08-23 | 1,031 | 1,033 | 1,031 | 1,033 | 200 | 1,033 |
| 2024-08-22 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2024-08-21 | 1,025 | 1,040 | 1,025 | 1,027 | 600 | 1,027 |
| 2024-08-20 | 1,023 | 1,023 | 1,023 | 1,023 | 500 | 1,023 |
| 2024-08-19 | 1,021 | 1,022 | 1,011 | 1,021 | 1,600 | 1,021 |
| 2024-08-16 | 1,020 | 1,025 | 1,020 | 1,020 | 400 | 1,020 |
| 2024-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2024-08-14 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2024-08-13 | 985 | 985 | 985 | 985 | 300 | 985 |
| 2024-08-09 | 965 | 989 | 962 | 985 | 1,400 | 985 |
| 2024-08-08 | 960 | 965 | 960 | 965 | 300 | 965 |
| 2024-08-07 | 961 | 998 | 961 | 967 | 2,100 | 967 |
| 2024-08-06 | 1,000 | 1,000 | 939 | 998 | 1,300 | 998 |
| 2024-08-05 | 984 | 1,095 | 918 | 1,028 | 4,900 | 1,028 |
| 2024-08-02 | 1,016 | 1,016 | 995 | 995 | 2,000 | 995 |
| 2024-08-01 | - | - | - | 1,016 | - | 1,016 |
| 2024-07-31 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 1,016 |
| 2024-07-30 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 1,016 |
| 2024-07-29 | 1,009 | 1,016 | 1,009 | 1,016 | 200 | 1,016 |
| 2024-07-26 | 1,016 | 1,016 | 1,009 | 1,009 | 700 | 1,009 |
| 2024-07-25 | 1,031 | 1,031 | 1,007 | 1,016 | 1,200 | 1,016 |
| 2024-07-24 | 1,032 | 1,040 | 1,032 | 1,038 | 500 | 1,038 |
| 2024-07-23 | 1,037 | 1,037 | 1,033 | 1,033 | 200 | 1,033 |
| 2024-07-22 | 1,057 | 1,057 | 1,028 | 1,033 | 2,300 | 1,033 |
| 2024-07-19 | 1,032 | 1,034 | 1,027 | 1,027 | 1,000 | 1,027 |
| 2024-07-18 | 1,025 | 1,034 | 1,020 | 1,034 | 600 | 1,034 |
| 2024-07-17 | 1,017 | 1,017 | 1,017 | 1,017 | 100 | 1,017 |
| 2024-07-16 | 1,014 | 1,016 | 1,014 | 1,016 | 500 | 1,016 |
| 2024-07-12 | 1,010 | 1,014 | 1,010 | 1,014 | 300 | 1,014 |
| 2024-07-11 | 1,006 | 1,009 | 1,006 | 1,009 | 500 | 1,009 |
| 2024-07-10 | 1,011 | 1,014 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2024-07-09 | 1,012 | 1,012 | 1,012 | 1,012 | 500 | 1,012 |
| 2024-07-08 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2024-07-05 | 1,016 | 1,016 | 1,010 | 1,010 | 800 | 1,010 |
| 2024-07-04 | 1,033 | 1,036 | 1,020 | 1,021 | 900 | 1,021 |
| 2024-07-03 | 1,033 | 1,033 | 1,033 | 1,033 | 100 | 1,033 |
| 2024-07-02 | 1,016 | 1,035 | 1,016 | 1,035 | 500 | 1,035 |
| 2024-07-01 | 1,005 | 1,005 | 1,005 | 1,005 | 400 | 1,005 |
| 2024-06-28 | 1,035 | 1,035 | 1,034 | 1,034 | 400 | 1,034 |
| 2024-06-27 | - | - | - | 1,019 | - | 1,019 |
| 2024-06-26 | 1,027 | 1,027 | 1,019 | 1,019 | 900 | 1,019 |
| 2024-06-25 | 1,025 | 1,025 | 1,025 | 1,025 | 200 | 1,025 |
| 2024-06-24 | 1,021 | 1,025 | 1,021 | 1,025 | 200 | 1,025 |
| 2024-06-21 | 1,016 | 1,016 | 1,016 | 1,016 | 700 | 1,016 |
| 2024-06-20 | 1,038 | 1,038 | 1,016 | 1,016 | 500 | 1,016 |
| 2024-06-19 | 1,040 | 1,040 | 1,038 | 1,038 | 300 | 1,038 |
| 2024-06-18 | 1,040 | 1,040 | 1,040 | 1,040 | 300 | 1,040 |
| 2024-06-17 | 1,032 | 1,032 | 1,032 | 1,032 | 100 | 1,032 |
| 2024-06-14 | 1,038 | 1,038 | 1,038 | 1,038 | 200 | 1,038 |
| 2024-06-13 | 1,033 | 1,033 | 1,033 | 1,033 | 100 | 1,033 |
| 2024-06-12 | 1,029 | 1,038 | 1,029 | 1,038 | 300 | 1,038 |
| 2024-06-11 | 1,022 | 1,061 | 1,022 | 1,040 | 900 | 1,040 |
| 2024-06-10 | 1,040 | 1,048 | 1,040 | 1,048 | 200 | 1,048 |
| 2024-06-07 | 1,041 | 1,041 | 1,041 | 1,041 | 200 | 1,041 |
| 2024-06-06 | 1,046 | 1,046 | 1,030 | 1,041 | 500 | 1,041 |
| 2024-06-05 | - | - | - | 1,076 | - | 1,076 |
| 2024-06-04 | 1,076 | 1,076 | 1,076 | 1,076 | 100 | 1,076 |
| 2024-06-03 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2024-05-31 | 1,048 | 1,048 | 1,047 | 1,047 | 400 | 1,047 |
| 2024-05-30 | 1,062 | 1,096 | 1,034 | 1,048 | 2,600 | 1,048 |
| 2024-05-29 | 1,032 | 1,032 | 1,032 | 1,032 | 100 | 1,032 |
| 2024-05-28 | 1,047 | 1,047 | 1,032 | 1,032 | 500 | 1,032 |
| 2024-05-27 | - | - | - | 1,051 | - | 1,051 |
| 2024-05-24 | 1,051 | 1,051 | 1,051 | 1,051 | 400 | 1,051 |
| 2024-05-23 | 1,071 | 1,071 | 1,051 | 1,051 | 700 | 1,051 |
| 2024-05-22 | 1,070 | 1,077 | 1,070 | 1,077 | 700 | 1,077 |
| 2024-05-21 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2024-05-20 | 1,079 | 1,080 | 1,079 | 1,080 | 400 | 1,080 |
| 2024-05-17 | 1,076 | 1,079 | 1,076 | 1,079 | 700 | 1,079 |
| 2024-05-16 | 1,078 | 1,078 | 1,076 | 1,076 | 300 | 1,076 |
| 2024-05-15 | 1,064 | 1,083 | 1,064 | 1,083 | 500 | 1,083 |
| 2024-05-14 | 1,084 | 1,084 | 1,065 | 1,065 | 700 | 1,065 |
| 2024-05-13 | 1,045 | 1,084 | 1,045 | 1,084 | 1,000 | 1,084 |
| 2024-05-10 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2024-05-09 | 1,040 | 1,041 | 1,040 | 1,041 | 300 | 1,041 |
| 2024-05-08 | - | - | - | 1,040 | - | 1,040 |
| 2024-05-07 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 1,040 |
| 2024-05-02 | 1,021 | 1,040 | 1,021 | 1,040 | 200 | 1,040 |
| 2024-05-01 | 1,043 | 1,043 | 1,020 | 1,020 | 500 | 1,020 |
| 2024-04-30 | 1,058 | 1,078 | 1,046 | 1,047 | 600 | 1,047 |
| 2024-04-26 | 1,063 | 1,069 | 1,060 | 1,069 | 600 | 1,069 |
| 2024-04-25 | 1,054 | 1,060 | 1,054 | 1,060 | 300 | 1,060 |
| 2024-04-24 | 1,030 | 1,050 | 1,030 | 1,050 | 700 | 1,050 |
| 2024-04-23 | 1,027 | 1,027 | 1,027 | 1,027 | 100 | 1,027 |
| 2024-04-22 | 1,022 | 1,025 | 1,022 | 1,025 | 1,100 | 1,025 |
| 2024-04-19 | 1,019 | 1,019 | 1,019 | 1,019 | 500 | 1,019 |
| 2024-04-18 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 1,016 |
| 2024-04-17 | 1,015 | 1,015 | 1,011 | 1,011 | 700 | 1,011 |
| 2024-04-16 | 1,021 | 1,032 | 1,015 | 1,015 | 800 | 1,015 |
| 2024-04-15 | 1,066 | 1,066 | 1,051 | 1,051 | 600 | 1,051 |
| 2024-04-12 | 1,087 | 1,087 | 1,066 | 1,066 | 800 | 1,066 |
| 2024-04-11 | 1,068 | 1,087 | 1,068 | 1,087 | 200 | 1,087 |
| 2024-04-10 | 1,090 | 1,090 | 1,066 | 1,067 | 900 | 1,067 |
| 2024-04-09 | 1,092 | 1,092 | 1,090 | 1,090 | 500 | 1,090 |
| 2024-04-08 | 1,078 | 1,092 | 1,076 | 1,092 | 1,200 | 1,092 |
| 2024-04-05 | 1,085 | 1,088 | 1,067 | 1,067 | 1,600 | 1,067 |
| 2024-04-04 | 1,120 | 1,120 | 1,085 | 1,108 | 900 | 1,108 |
| 2024-04-03 | 1,135 | 1,135 | 1,120 | 1,120 | 500 | 1,120 |
| 2024-04-02 | 1,135 | 1,139 | 1,135 | 1,136 | 500 | 1,136 |
| 2024-04-01 | 1,156 | 1,156 | 1,126 | 1,135 | 900 | 1,135 |
| 2024-03-29 | 1,168 | 1,168 | 1,163 | 1,168 | 800 | 1,168 |
| 2024-03-28 | 1,170 | 1,170 | 1,167 | 1,168 | 1,500 | 1,168 |
| 2024-03-27 | 1,239 | 1,264 | 1,223 | 1,235 | 3,300 | 1,235 |
| 2024-03-26 | 1,210 | 1,239 | 1,205 | 1,239 | 2,800 | 1,239 |
| 2024-03-25 | 1,204 | 1,210 | 1,204 | 1,206 | 1,500 | 1,206 |
| 2024-03-22 | 1,200 | 1,209 | 1,200 | 1,208 | 1,900 | 1,208 |
| 2024-03-21 | 1,201 | 1,208 | 1,200 | 1,200 | 1,700 | 1,200 |
| 2024-03-19 | 1,200 | 1,204 | 1,199 | 1,200 | 700 | 1,200 |
| 2024-03-18 | 1,198 | 1,200 | 1,191 | 1,191 | 1,400 | 1,191 |
| 2024-03-15 | 1,196 | 1,198 | 1,190 | 1,198 | 900 | 1,198 |
| 2024-03-14 | 1,200 | 1,200 | 1,198 | 1,198 | 500 | 1,198 |
| 2024-03-13 | 1,199 | 1,200 | 1,199 | 1,200 | 500 | 1,200 |
| 2024-03-12 | 1,199 | 1,200 | 1,191 | 1,199 | 500 | 1,199 |
| 2024-03-11 | 1,191 | 1,199 | 1,190 | 1,199 | 900 | 1,199 |
| 2024-03-08 | 1,190 | 1,200 | 1,190 | 1,191 | 1,100 | 1,191 |
| 2024-03-07 | 1,190 | 1,193 | 1,190 | 1,190 | 300 | 1,190 |
| 2024-03-06 | 1,188 | 1,189 | 1,188 | 1,189 | 400 | 1,189 |
| 2024-03-05 | 1,186 | 1,188 | 1,186 | 1,188 | 300 | 1,188 |
| 2024-03-04 | 1,186 | 1,186 | 1,186 | 1,186 | 300 | 1,186 |
| 2024-03-01 | 1,185 | 1,185 | 1,185 | 1,185 | 300 | 1,185 |
| 2024-02-29 | 1,188 | 1,188 | 1,185 | 1,185 | 300 | 1,185 |
| 2024-02-28 | 1,185 | 1,187 | 1,180 | 1,185 | 800 | 1,185 |
| 2024-02-27 | 1,186 | 1,186 | 1,186 | 1,186 | 200 | 1,186 |
| 2024-02-26 | 1,190 | 1,191 | 1,190 | 1,190 | 900 | 1,190 |
| 2024-02-22 | 1,198 | 1,198 | 1,183 | 1,183 | 1,000 | 1,183 |
| 2024-02-21 | 1,200 | 1,200 | 1,198 | 1,198 | 300 | 1,198 |
| 2024-02-20 | 1,180 | 1,200 | 1,180 | 1,200 | 1,000 | 1,200 |
| 2024-02-19 | 1,163 | 1,182 | 1,163 | 1,164 | 500 | 1,164 |
| 2024-02-16 | 1,160 | 1,187 | 1,160 | 1,162 | 600 | 1,162 |
| 2024-02-15 | 1,150 | 1,160 | 1,150 | 1,160 | 1,100 | 1,160 |
| 2024-02-14 | 1,163 | 1,173 | 1,143 | 1,143 | 2,600 | 1,143 |
| 2024-02-13 | 1,195 | 1,200 | 1,187 | 1,190 | 1,300 | 1,190 |
| 2024-02-09 | 1,195 | 1,195 | 1,195 | 1,195 | 100 | 1,195 |
| 2024-02-08 | 1,190 | 1,198 | 1,190 | 1,191 | 900 | 1,191 |
| 2024-02-07 | 1,180 | 1,188 | 1,180 | 1,188 | 200 | 1,188 |
| 2024-02-06 | 1,172 | 1,189 | 1,172 | 1,189 | 400 | 1,189 |
| 2024-02-05 | 1,174 | 1,177 | 1,173 | 1,173 | 500 | 1,173 |
| 2024-02-02 | 1,176 | 1,176 | 1,174 | 1,174 | 200 | 1,174 |
| 2024-02-01 | 1,179 | 1,179 | 1,171 | 1,171 | 500 | 1,171 |
| 2024-01-31 | 1,189 | 1,189 | 1,172 | 1,172 | 400 | 1,172 |
| 2024-01-30 | 1,189 | 1,189 | 1,189 | 1,189 | 300 | 1,189 |
| 2024-01-29 | 1,186 | 1,189 | 1,175 | 1,180 | 900 | 1,180 |
| 2024-01-26 | 1,174 | 1,174 | 1,168 | 1,168 | 600 | 1,168 |
| 2024-01-25 | 1,168 | 1,168 | 1,166 | 1,166 | 400 | 1,166 |
| 2024-01-24 | 1,165 | 1,165 | 1,164 | 1,165 | 500 | 1,165 |
| 2024-01-23 | 1,180 | 1,180 | 1,168 | 1,168 | 900 | 1,168 |
| 2024-01-22 | 1,176 | 1,188 | 1,176 | 1,178 | 1,500 | 1,178 |
| 2024-01-19 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 1,175 |
| 2024-01-18 | 1,166 | 1,170 | 1,166 | 1,170 | 300 | 1,170 |
| 2024-01-17 | 1,165 | 1,167 | 1,165 | 1,166 | 600 | 1,166 |
| 2024-01-16 | 1,189 | 1,189 | 1,168 | 1,168 | 900 | 1,168 |
| 2024-01-15 | 1,166 | 1,189 | 1,165 | 1,189 | 1,100 | 1,189 |
| 2024-01-12 | 1,176 | 1,192 | 1,166 | 1,174 | 1,500 | 1,174 |
| 2024-01-11 | 1,185 | 1,197 | 1,163 | 1,191 | 1,900 | 1,191 |
| 2024-01-10 | 1,190 | 1,190 | 1,150 | 1,179 | 1,800 | 1,179 |
| 2024-01-09 | 1,138 | 1,240 | 1,135 | 1,180 | 3,600 | 1,180 |
| 2024-01-05 | 1,118 | 1,129 | 1,118 | 1,128 | 1,200 | 1,128 |
| 2024-01-04 | 1,099 | 1,130 | 1,099 | 1,105 | 3,200 | 1,105 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
