8215 (株)銀座山形屋 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 532 | 532 | 531 | 531 | 2,000 | 5,310 |
| 1992-12-28 | 531 | 551 | 531 | 531 | 4,000 | 5,310 |
| 1992-12-25 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-12-24 | 550 | 550 | 530 | 530 | 4,000 | 5,300 |
| 1992-12-22 | 560 | 560 | 550 | 550 | 8,000 | 5,500 |
| 1992-12-21 | 560 | 560 | 550 | 560 | 12,000 | 5,600 |
| 1992-12-18 | 550 | 560 | 550 | 560 | 14,000 | 5,600 |
| 1992-12-17 | 540 | 550 | 540 | 542 | 18,000 | 5,420 |
| 1992-12-16 | 521 | 530 | 521 | 530 | 8,000 | 5,300 |
| 1992-12-15 | 503 | 510 | 503 | 510 | 4,000 | 5,100 |
| 1992-12-14 | 501 | 502 | 500 | 500 | 15,000 | 5,000 |
| 1992-12-11 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1992-12-10 | 487 | 500 | 487 | 500 | 11,000 | 5,000 |
| 1992-12-09 | 486 | 486 | 486 | 486 | 3,000 | 4,860 |
| 1992-12-08 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1992-12-07 | 497 | 497 | 496 | 496 | 2,000 | 4,960 |
| 1992-12-04 | 511 | 511 | 490 | 498 | 10,000 | 4,980 |
| 1992-12-03 | 500 | 511 | 500 | 511 | 4,000 | 5,110 |
| 1992-12-01 | 560 | 560 | 559 | 559 | 2,000 | 5,590 |
| 1992-11-30 | 599 | 600 | 560 | 560 | 4,000 | 5,600 |
| 1992-11-27 | 560 | 600 | 560 | 600 | 19,000 | 6,000 |
| 1992-11-26 | 470 | 540 | 470 | 540 | 10,000 | 5,400 |
| 1992-11-25 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1992-11-24 | 480 | 480 | 470 | 470 | 7,000 | 4,700 |
| 1992-11-20 | 480 | 480 | 475 | 480 | 23,000 | 4,800 |
| 1992-11-19 | 475 | 475 | 470 | 470 | 5,000 | 4,700 |
| 1992-11-18 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1992-11-17 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1992-11-16 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1992-11-13 | 478 | 478 | 475 | 475 | 6,000 | 4,750 |
| 1992-11-12 | 478 | 478 | 478 | 478 | 2,000 | 4,780 |
| 1992-11-11 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1992-11-10 | 474 | 475 | 474 | 475 | 10,000 | 4,750 |
| 1992-11-09 | 475 | 475 | 475 | 475 | 8,000 | 4,750 |
| 1992-11-06 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1992-11-05 | 490 | 490 | 470 | 475 | 15,000 | 4,750 |
| 1992-11-04 | 510 | 511 | 500 | 500 | 13,000 | 5,000 |
| 1992-11-02 | 550 | 550 | 530 | 530 | 2,000 | 5,300 |
| 1992-10-30 | 559 | 559 | 550 | 550 | 2,000 | 5,500 |
| 1992-10-28 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1992-10-26 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1992-10-23 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1992-10-22 | 520 | 525 | 500 | 525 | 16,000 | 5,250 |
| 1992-10-21 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1992-10-20 | 549 | 549 | 545 | 545 | 15,000 | 5,450 |
| 1992-10-19 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1992-10-15 | 580 | 580 | 560 | 560 | 5,000 | 5,600 |
| 1992-10-13 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-10-05 | 610 | 640 | 610 | 640 | 5,000 | 6,400 |
| 1992-10-02 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-10-01 | 560 | 560 | 550 | 550 | 3,000 | 5,500 |
| 1992-09-30 | 540 | 550 | 540 | 550 | 2,000 | 5,500 |
| 1992-09-29 | 550 | 550 | 521 | 521 | 4,000 | 5,210 |
| 1992-09-28 | 580 | 580 | 550 | 550 | 13,000 | 5,500 |
| 1992-09-25 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1992-09-22 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1992-09-21 | 600 | 600 | 600 | 600 | 10,000 | 6,000 |
| 1992-09-17 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1992-09-16 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1992-09-10 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1992-09-09 | 725 | 725 | 725 | 725 | 3,000 | 7,250 |
| 1992-09-08 | 742 | 750 | 742 | 750 | 5,000 | 7,500 |
| 1992-09-03 | 725 | 725 | 725 | 725 | 3,000 | 7,250 |
| 1992-09-02 | 751 | 751 | 728 | 728 | 12,000 | 7,280 |
| 1992-09-01 | 780 | 790 | 770 | 770 | 15,000 | 7,700 |
| 1992-08-31 | 750 | 750 | 749 | 750 | 6,000 | 7,500 |
| 1992-08-28 | 750 | 750 | 730 | 730 | 3,000 | 7,300 |
| 1992-08-27 | 726 | 750 | 726 | 730 | 6,000 | 7,300 |
| 1992-08-26 | 720 | 735 | 720 | 725 | 13,000 | 7,250 |
| 1992-08-25 | 740 | 740 | 725 | 725 | 16,000 | 7,250 |
| 1992-08-24 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1992-08-21 | 611 | 650 | 611 | 650 | 7,000 | 6,500 |
| 1992-08-20 | 581 | 600 | 581 | 600 | 6,000 | 6,000 |
| 1992-08-19 | 550 | 581 | 550 | 581 | 5,000 | 5,810 |
| 1992-08-18 | 520 | 550 | 520 | 550 | 5,000 | 5,500 |
| 1992-08-17 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1992-08-14 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
| 1992-08-13 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
| 1992-08-12 | 485 | 495 | 480 | 480 | 11,000 | 4,800 |
| 1992-08-11 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-08-10 | 560 | 560 | 550 | 550 | 8,000 | 5,500 |
| 1992-08-06 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-08-03 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1992-07-31 | 570 | 601 | 570 | 600 | 6,000 | 6,000 |
| 1992-07-30 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1992-07-29 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-07-28 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1992-07-24 | 715 | 720 | 715 | 720 | 3,000 | 7,200 |
| 1992-07-21 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1992-07-20 | 760 | 770 | 760 | 770 | 7,000 | 7,700 |
| 1992-07-17 | 760 | 760 | 734 | 734 | 3,000 | 7,340 |
| 1992-07-16 | 755 | 755 | 755 | 755 | 3,000 | 7,550 |
| 1992-07-15 | 756 | 756 | 755 | 755 | 3,000 | 7,550 |
| 1992-07-14 | 770 | 770 | 760 | 760 | 3,000 | 7,600 |
| 1992-07-13 | 755 | 770 | 755 | 770 | 9,000 | 7,700 |
| 1992-07-03 | 810 | 840 | 810 | 840 | 10,000 | 8,400 |
| 1992-07-02 | 780 | 800 | 780 | 800 | 3,000 | 8,000 |
| 1992-07-01 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1992-06-30 | 819 | 819 | 819 | 819 | 2,000 | 8,190 |
| 1992-06-26 | 805 | 820 | 805 | 820 | 4,000 | 8,200 |
| 1992-06-25 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1992-06-24 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 1992-06-23 | 800 | 850 | 800 | 850 | 7,000 | 8,500 |
| 1992-06-22 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1992-06-16 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1992-06-15 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1992-06-12 | 851 | 851 | 850 | 850 | 3,000 | 8,500 |
| 1992-06-11 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1992-06-10 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1992-06-09 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1992-06-05 | 870 | 870 | 870 | 870 | 7,000 | 8,700 |
| 1992-06-04 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1992-06-03 | 889 | 889 | 869 | 870 | 5,000 | 8,700 |
| 1992-06-02 | 900 | 900 | 890 | 890 | 12,000 | 8,900 |
| 1992-06-01 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1992-05-29 | 885 | 890 | 885 | 890 | 3,000 | 8,900 |
| 1992-05-27 | 900 | 900 | 890 | 900 | 5,000 | 9,000 |
| 1992-05-26 | 901 | 901 | 900 | 900 | 2,000 | 9,000 |
| 1992-05-22 | 955 | 965 | 940 | 940 | 3,000 | 9,400 |
| 1992-05-20 | 990 | 990 | 990 | 990 | 8,000 | 9,900 |
| 1992-05-19 | 990 | 990 | 990 | 990 | 3,000 | 9,900 |
| 1992-05-18 | 970 | 1,000 | 970 | 990 | 13,000 | 9,900 |
| 1992-05-15 | 961 | 981 | 961 | 970 | 13,000 | 9,700 |
| 1992-05-14 | 950 | 960 | 940 | 960 | 13,000 | 9,600 |
| 1992-05-13 | 910 | 950 | 910 | 939 | 13,000 | 9,390 |
| 1992-05-12 | 891 | 900 | 890 | 899 | 7,000 | 8,990 |
| 1992-05-11 | 881 | 881 | 881 | 881 | 2,000 | 8,810 |
| 1992-05-08 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1992-05-07 | 885 | 885 | 870 | 870 | 4,000 | 8,700 |
| 1992-05-06 | 899 | 899 | 899 | 899 | 2,000 | 8,990 |
| 1992-05-01 | 944 | 944 | 900 | 900 | 4,000 | 9,000 |
| 1992-04-30 | 948 | 948 | 948 | 948 | 1,000 | 9,480 |
| 1992-04-28 | 949 | 949 | 949 | 949 | 7,000 | 9,490 |
| 1992-04-27 | 900 | 950 | 900 | 950 | 3,000 | 9,500 |
| 1992-04-24 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1992-04-23 | 952 | 952 | 900 | 900 | 5,000 | 9,000 |
| 1992-04-21 | 959 | 959 | 955 | 955 | 4,000 | 9,550 |
| 1992-04-20 | 961 | 962 | 961 | 962 | 8,000 | 9,620 |
| 1992-04-17 | 970 | 980 | 950 | 950 | 5,000 | 9,500 |
| 1992-04-16 | 920 | 940 | 920 | 940 | 5,000 | 9,400 |
| 1992-04-15 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 1992-04-14 | 880 | 900 | 880 | 900 | 2,000 | 9,000 |
| 1992-04-13 | 899 | 901 | 899 | 901 | 4,000 | 9,010 |
| 1992-04-10 | 840 | 881 | 840 | 881 | 3,000 | 8,810 |
| 1992-04-09 | 850 | 850 | 840 | 840 | 6,000 | 8,400 |
| 1992-04-08 | 900 | 900 | 880 | 880 | 2,000 | 8,800 |
| 1992-04-06 | 1,000 | 1,000 | 980 | 980 | 6,000 | 9,800 |
| 1992-04-03 | 980 | 1,000 | 980 | 1,000 | 2,000 | 10,000 |
| 1992-04-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1992-04-01 | 1,100 | 1,100 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1992-03-31 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 11,000 |
| 1992-03-26 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 12,100 |
| 1992-03-25 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 12,200 |
| 1992-03-24 | 1,140 | 1,230 | 1,140 | 1,230 | 6,000 | 12,300 |
| 1992-03-23 | 1,120 | 1,150 | 1,120 | 1,150 | 4,000 | 11,500 |
| 1992-03-19 | 1,050 | 1,080 | 1,000 | 1,080 | 8,000 | 10,800 |
| 1992-03-16 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 10,800 |
| 1992-03-12 | 1,120 | 1,120 | 1,100 | 1,110 | 8,000 | 11,100 |
| 1992-03-11 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 | 11,400 |
| 1992-03-10 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 11,200 |
| 1992-03-06 | 1,140 | 1,150 | 1,130 | 1,150 | 5,000 | 11,500 |
| 1992-03-04 | 1,150 | 1,150 | 1,130 | 1,150 | 10,000 | 11,500 |
| 1992-03-03 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 11,900 |
| 1992-03-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1992-02-28 | 1,250 | 1,250 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1992-02-27 | 1,200 | 1,250 | 1,200 | 1,250 | 7,000 | 12,500 |
| 1992-02-26 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1992-02-25 | 1,170 | 1,180 | 1,150 | 1,180 | 6,000 | 11,800 |
| 1992-02-24 | 1,200 | 1,220 | 1,180 | 1,180 | 16,000 | 11,800 |
| 1992-02-21 | 1,180 | 1,220 | 1,180 | 1,180 | 29,000 | 11,800 |
| 1992-02-20 | 1,200 | 1,200 | 1,170 | 1,180 | 19,000 | 11,800 |
| 1992-02-19 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 12,000 |
| 1992-02-18 | 1,210 | 1,250 | 1,210 | 1,250 | 4,000 | 12,500 |
| 1992-02-17 | 1,250 | 1,250 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1992-02-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1992-02-13 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1992-02-10 | 1,460 | 1,460 | 1,420 | 1,420 | 5,000 | 14,200 |
| 1992-02-07 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 14,400 |
| 1992-02-06 | 1,450 | 1,470 | 1,450 | 1,460 | 15,000 | 14,600 |
| 1992-02-04 | 1,410 | 1,430 | 1,400 | 1,430 | 11,000 | 14,300 |
| 1992-02-03 | 1,400 | 1,450 | 1,400 | 1,430 | 12,000 | 14,300 |
| 1992-01-31 | 1,260 | 1,320 | 1,260 | 1,300 | 10,000 | 13,000 |
| 1992-01-30 | 1,180 | 1,180 | 1,170 | 1,180 | 10,000 | 11,800 |
| 1992-01-29 | 1,230 | 1,230 | 1,180 | 1,180 | 5,000 | 11,800 |
| 1992-01-28 | 1,170 | 1,210 | 1,170 | 1,210 | 17,000 | 12,100 |
| 1992-01-27 | 1,200 | 1,200 | 1,170 | 1,170 | 15,000 | 11,700 |
| 1992-01-24 | 1,240 | 1,250 | 1,180 | 1,180 | 32,000 | 11,800 |
| 1992-01-23 | 1,180 | 1,250 | 1,180 | 1,240 | 16,000 | 12,400 |
| 1992-01-22 | 1,100 | 1,170 | 1,100 | 1,170 | 5,000 | 11,700 |
| 1992-01-21 | 1,100 | 1,120 | 1,100 | 1,100 | 14,000 | 11,000 |
| 1992-01-20 | 1,160 | 1,160 | 1,080 | 1,080 | 12,000 | 10,800 |
| 1992-01-17 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1992-01-16 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 | 11,800 |
| 1992-01-13 | 1,270 | 1,290 | 1,230 | 1,230 | 16,000 | 12,300 |
| 1992-01-10 | 1,290 | 1,290 | 1,250 | 1,250 | 11,000 | 12,500 |
| 1992-01-09 | 1,330 | 1,330 | 1,250 | 1,250 | 27,000 | 12,500 |
| 1992-01-08 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 13,300 |
| 1992-01-07 | 1,450 | 1,450 | 1,400 | 1,430 | 6,000 | 14,300 |
| 1992-01-06 | 1,410 | 1,440 | 1,410 | 1,440 | 2,000 | 14,400 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
