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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
