8215 (株)銀座山形屋 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1993-12-27 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1993-12-24 | 500 | 500 | 495 | 495 | 3,000 | 4,950 |
| 1993-12-22 | 510 | 510 | 500 | 500 | 2,000 | 5,000 |
| 1993-12-20 | 510 | 520 | 510 | 510 | 11,000 | 5,100 |
| 1993-12-17 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-12-16 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1993-12-14 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1993-12-13 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 1993-12-09 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-12-03 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1993-12-02 | 530 | 535 | 530 | 531 | 4,000 | 5,310 |
| 1993-12-01 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1993-11-30 | 456 | 500 | 456 | 500 | 5,000 | 5,000 |
| 1993-11-29 | 505 | 505 | 455 | 455 | 8,000 | 4,550 |
| 1993-11-26 | 511 | 550 | 511 | 550 | 4,000 | 5,500 |
| 1993-11-24 | 555 | 575 | 510 | 510 | 10,000 | 5,100 |
| 1993-11-18 | 530 | 531 | 530 | 531 | 2,000 | 5,310 |
| 1993-11-11 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1993-11-10 | 540 | 540 | 501 | 501 | 5,000 | 5,010 |
| 1993-11-08 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1993-11-05 | 602 | 602 | 600 | 600 | 5,000 | 6,000 |
| 1993-11-02 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1993-11-01 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1993-10-29 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1993-10-26 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1993-10-25 | 620 | 650 | 620 | 650 | 8,000 | 6,500 |
| 1993-10-22 | 611 | 615 | 610 | 610 | 4,000 | 6,100 |
| 1993-10-21 | 620 | 620 | 611 | 611 | 3,000 | 6,110 |
| 1993-10-18 | 630 | 630 | 610 | 610 | 3,000 | 6,100 |
| 1993-10-15 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1993-10-14 | 631 | 631 | 630 | 630 | 5,000 | 6,300 |
| 1993-10-13 | 633 | 633 | 632 | 632 | 3,000 | 6,320 |
| 1993-10-12 | 650 | 660 | 650 | 660 | 2,000 | 6,600 |
| 1993-10-08 | 632 | 632 | 631 | 631 | 2,000 | 6,310 |
| 1993-10-06 | 650 | 651 | 640 | 640 | 6,000 | 6,400 |
| 1993-10-05 | 631 | 631 | 631 | 631 | 2,000 | 6,310 |
| 1993-10-04 | 651 | 651 | 650 | 650 | 2,000 | 6,500 |
| 1993-10-01 | 660 | 660 | 651 | 660 | 3,000 | 6,600 |
| 1993-09-30 | 650 | 670 | 650 | 660 | 4,000 | 6,600 |
| 1993-09-29 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1993-09-28 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1993-09-27 | 661 | 661 | 661 | 661 | 2,000 | 6,610 |
| 1993-09-24 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1993-09-21 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1993-09-20 | 661 | 675 | 660 | 675 | 22,000 | 6,750 |
| 1993-09-17 | 680 | 680 | 661 | 661 | 14,000 | 6,610 |
| 1993-09-10 | 665 | 665 | 660 | 660 | 4,000 | 6,600 |
| 1993-09-09 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1993-09-08 | 680 | 680 | 656 | 656 | 2,000 | 6,560 |
| 1993-09-07 | 700 | 700 | 680 | 680 | 3,000 | 6,800 |
| 1993-09-01 | 659 | 659 | 650 | 650 | 3,000 | 6,500 |
| 1993-08-31 | 744 | 744 | 744 | 744 | 2,000 | 7,440 |
| 1993-08-30 | 748 | 748 | 748 | 748 | 1,000 | 7,480 |
| 1993-08-27 | 720 | 750 | 720 | 750 | 8,000 | 7,500 |
| 1993-08-26 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 1993-08-24 | 641 | 650 | 641 | 650 | 2,000 | 6,500 |
| 1993-08-19 | 651 | 651 | 650 | 650 | 5,000 | 6,500 |
| 1993-08-17 | 655 | 655 | 651 | 651 | 2,000 | 6,510 |
| 1993-08-16 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1993-08-13 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1993-08-12 | 650 | 650 | 650 | 650 | 9,000 | 6,500 |
| 1993-08-11 | 651 | 651 | 650 | 650 | 5,000 | 6,500 |
| 1993-08-10 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1993-08-06 | 651 | 651 | 650 | 650 | 2,000 | 6,500 |
| 1993-08-05 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1993-08-04 | 698 | 698 | 668 | 668 | 2,000 | 6,680 |
| 1993-08-03 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1993-07-30 | 711 | 720 | 711 | 718 | 7,000 | 7,180 |
| 1993-07-29 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1993-07-27 | 709 | 713 | 709 | 713 | 3,000 | 7,130 |
| 1993-07-26 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1993-07-23 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1993-07-20 | 708 | 720 | 701 | 719 | 16,000 | 7,190 |
| 1993-07-19 | 720 | 720 | 708 | 708 | 2,000 | 7,080 |
| 1993-07-16 | 720 | 720 | 720 | 720 | 4,000 | 7,200 |
| 1993-07-14 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1993-07-13 | 702 | 702 | 702 | 702 | 3,000 | 7,020 |
| 1993-07-12 | 702 | 702 | 702 | 702 | 1,000 | 7,020 |
| 1993-07-09 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1993-07-08 | 718 | 718 | 718 | 718 | 2,000 | 7,180 |
| 1993-07-07 | 720 | 720 | 720 | 720 | 7,000 | 7,200 |
| 1993-07-06 | 741 | 741 | 720 | 720 | 5,000 | 7,200 |
| 1993-07-05 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1993-07-02 | 740 | 741 | 740 | 740 | 12,000 | 7,400 |
| 1993-07-01 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1993-06-30 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1993-06-29 | 722 | 723 | 722 | 723 | 2,000 | 7,230 |
| 1993-06-28 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1993-06-25 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 1993-06-24 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1993-06-23 | 720 | 740 | 720 | 740 | 8,000 | 7,400 |
| 1993-06-22 | 720 | 720 | 700 | 700 | 4,000 | 7,000 |
| 1993-06-18 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1993-06-17 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1993-06-16 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1993-06-15 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1993-06-14 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1993-06-10 | 780 | 780 | 770 | 770 | 4,000 | 7,700 |
| 1993-06-08 | 800 | 800 | 790 | 790 | 6,000 | 7,900 |
| 1993-06-07 | 801 | 801 | 801 | 801 | 3,000 | 8,010 |
| 1993-06-04 | 810 | 810 | 800 | 800 | 3,000 | 8,000 |
| 1993-06-03 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1993-06-01 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1993-05-31 | 850 | 850 | 820 | 830 | 6,000 | 8,300 |
| 1993-05-28 | 838 | 840 | 838 | 840 | 9,000 | 8,400 |
| 1993-05-27 | 799 | 825 | 799 | 799 | 10,000 | 7,990 |
| 1993-05-26 | 799 | 799 | 799 | 799 | 5,000 | 7,990 |
| 1993-05-24 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1993-05-20 | 825 | 825 | 820 | 825 | 10,000 | 8,250 |
| 1993-05-19 | 859 | 859 | 815 | 815 | 9,000 | 8,150 |
| 1993-05-18 | 846 | 860 | 846 | 860 | 17,000 | 8,600 |
| 1993-05-17 | 830 | 845 | 825 | 840 | 9,000 | 8,400 |
| 1993-05-14 | 801 | 840 | 801 | 820 | 18,000 | 8,200 |
| 1993-05-13 | 790 | 800 | 780 | 795 | 6,000 | 7,950 |
| 1993-05-12 | 780 | 781 | 780 | 780 | 6,000 | 7,800 |
| 1993-05-11 | 741 | 760 | 740 | 760 | 10,000 | 7,600 |
| 1993-05-10 | 745 | 745 | 730 | 730 | 11,000 | 7,300 |
| 1993-05-07 | 760 | 760 | 741 | 741 | 4,000 | 7,410 |
| 1993-05-06 | 760 | 760 | 740 | 760 | 10,000 | 7,600 |
| 1993-04-30 | 720 | 740 | 720 | 740 | 3,000 | 7,400 |
| 1993-04-28 | 712 | 720 | 710 | 712 | 9,000 | 7,120 |
| 1993-04-27 | 680 | 715 | 680 | 705 | 35,000 | 7,050 |
| 1993-04-23 | 705 | 705 | 704 | 704 | 2,000 | 7,040 |
| 1993-04-22 | 710 | 711 | 709 | 710 | 8,000 | 7,100 |
| 1993-04-21 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1993-04-20 | 749 | 749 | 740 | 740 | 4,000 | 7,400 |
| 1993-04-19 | 777 | 777 | 739 | 739 | 4,000 | 7,390 |
| 1993-04-15 | 779 | 790 | 779 | 790 | 2,000 | 7,900 |
| 1993-04-14 | 779 | 779 | 779 | 779 | 1,000 | 7,790 |
| 1993-04-13 | 800 | 800 | 780 | 780 | 5,000 | 7,800 |
| 1993-04-12 | 840 | 840 | 810 | 810 | 111,000 | 8,100 |
| 1993-04-09 | 750 | 820 | 740 | 820 | 32,000 | 8,200 |
| 1993-04-08 | 680 | 720 | 680 | 720 | 23,000 | 7,200 |
| 1993-04-07 | 660 | 680 | 660 | 680 | 5,000 | 6,800 |
| 1993-04-06 | 708 | 708 | 690 | 700 | 11,000 | 7,000 |
| 1993-04-05 | 665 | 710 | 660 | 709 | 18,000 | 7,090 |
| 1993-04-02 | 631 | 665 | 631 | 665 | 10,000 | 6,650 |
| 1993-04-01 | 650 | 650 | 630 | 630 | 5,000 | 6,300 |
| 1993-03-31 | 622 | 670 | 621 | 660 | 16,000 | 6,600 |
| 1993-03-30 | 620 | 621 | 620 | 621 | 2,000 | 6,210 |
| 1993-03-29 | 598 | 600 | 592 | 600 | 20,000 | 6,000 |
| 1993-03-26 | 590 | 597 | 590 | 597 | 6,000 | 5,970 |
| 1993-03-25 | 561 | 561 | 561 | 561 | 50,000 | 5,610 |
| 1993-03-24 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1993-03-23 | 558 | 558 | 558 | 558 | 3,000 | 5,580 |
| 1993-03-22 | 599 | 599 | 598 | 598 | 9,000 | 5,980 |
| 1993-03-19 | 599 | 599 | 599 | 599 | 2,000 | 5,990 |
| 1993-03-18 | 589 | 594 | 589 | 594 | 3,000 | 5,940 |
| 1993-03-17 | 589 | 595 | 589 | 589 | 6,000 | 5,890 |
| 1993-03-15 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1993-03-12 | 595 | 604 | 590 | 601 | 26,000 | 6,010 |
| 1993-03-11 | 602 | 602 | 595 | 595 | 11,000 | 5,950 |
| 1993-03-10 | 590 | 620 | 590 | 612 | 16,000 | 6,120 |
| 1993-03-09 | 568 | 590 | 568 | 590 | 20,000 | 5,900 |
| 1993-03-08 | 545 | 565 | 541 | 565 | 12,000 | 5,650 |
| 1993-03-05 | 535 | 550 | 535 | 550 | 7,000 | 5,500 |
| 1993-03-04 | 526 | 535 | 526 | 535 | 8,000 | 5,350 |
| 1993-03-03 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1993-03-02 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1993-03-01 | 525 | 530 | 525 | 525 | 6,000 | 5,250 |
| 1993-02-26 | 525 | 530 | 520 | 520 | 4,000 | 5,200 |
| 1993-02-24 | 525 | 525 | 525 | 525 | 4,000 | 5,250 |
| 1993-02-23 | 521 | 524 | 520 | 524 | 9,000 | 5,240 |
| 1993-02-22 | 520 | 521 | 520 | 521 | 9,000 | 5,210 |
| 1993-02-19 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1993-02-18 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1993-02-17 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1993-02-15 | 520 | 523 | 520 | 523 | 7,000 | 5,230 |
| 1993-02-12 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1993-02-10 | 501 | 510 | 490 | 490 | 15,000 | 4,900 |
| 1993-02-09 | 506 | 506 | 500 | 501 | 31,000 | 5,010 |
| 1993-02-08 | 510 | 510 | 504 | 504 | 2,000 | 5,040 |
| 1993-02-05 | 506 | 510 | 500 | 504 | 20,000 | 5,040 |
| 1993-02-04 | 523 | 525 | 502 | 520 | 15,000 | 5,200 |
| 1993-02-03 | 513 | 514 | 512 | 513 | 5,000 | 5,130 |
| 1993-02-02 | 511 | 511 | 510 | 510 | 8,000 | 5,100 |
| 1993-02-01 | 521 | 521 | 511 | 511 | 8,000 | 5,110 |
| 1993-01-29 | 525 | 525 | 520 | 520 | 9,000 | 5,200 |
| 1993-01-28 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1993-01-27 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1993-01-26 | 554 | 560 | 520 | 520 | 5,000 | 5,200 |
| 1993-01-25 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-01-22 | 560 | 560 | 520 | 520 | 7,000 | 5,200 |
| 1993-01-21 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1993-01-20 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1993-01-19 | 560 | 569 | 560 | 560 | 3,000 | 5,600 |
| 1993-01-18 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1993-01-14 | 552 | 570 | 551 | 570 | 8,000 | 5,700 |
| 1993-01-13 | 541 | 541 | 541 | 541 | 4,000 | 5,410 |
| 1993-01-12 | 520 | 530 | 520 | 530 | 9,000 | 5,300 |
| 1993-01-11 | 530 | 530 | 521 | 521 | 8,000 | 5,210 |
| 1993-01-08 | 520 | 530 | 520 | 530 | 2,000 | 5,300 |
| 1993-01-07 | 531 | 531 | 530 | 530 | 4,000 | 5,300 |
| 1993-01-05 | 568 | 580 | 568 | 575 | 7,000 | 5,750 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
