8215 (株)銀座山形屋 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 870 | 890 | 870 | 890 | 7,000 | 8,900 |
| 1994-12-29 | 888 | 890 | 888 | 890 | 4,000 | 8,900 |
| 1994-12-27 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1994-12-26 | 880 | 895 | 879 | 890 | 15,000 | 8,900 |
| 1994-12-22 | 868 | 880 | 868 | 880 | 7,000 | 8,800 |
| 1994-12-21 | 850 | 851 | 850 | 851 | 10,000 | 8,510 |
| 1994-12-20 | 825 | 830 | 825 | 830 | 8,000 | 8,300 |
| 1994-12-19 | 841 | 841 | 825 | 825 | 11,000 | 8,250 |
| 1994-12-16 | 860 | 860 | 831 | 835 | 10,000 | 8,350 |
| 1994-12-15 | 870 | 870 | 850 | 850 | 3,000 | 8,500 |
| 1994-12-14 | 830 | 860 | 830 | 859 | 9,000 | 8,590 |
| 1994-12-13 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1994-12-12 | 830 | 830 | 820 | 820 | 5,000 | 8,200 |
| 1994-12-09 | 865 | 865 | 860 | 860 | 4,000 | 8,600 |
| 1994-12-08 | 880 | 890 | 880 | 880 | 6,000 | 8,800 |
| 1994-12-07 | 870 | 880 | 850 | 850 | 13,000 | 8,500 |
| 1994-12-06 | 842 | 850 | 840 | 850 | 10,000 | 8,500 |
| 1994-12-05 | 850 | 850 | 832 | 832 | 10,000 | 8,320 |
| 1994-12-02 | 841 | 850 | 840 | 850 | 9,000 | 8,500 |
| 1994-12-01 | 830 | 850 | 830 | 840 | 4,000 | 8,400 |
| 1994-11-30 | 846 | 846 | 820 | 820 | 7,000 | 8,200 |
| 1994-11-29 | 840 | 850 | 840 | 843 | 13,000 | 8,430 |
| 1994-11-28 | 841 | 850 | 831 | 831 | 5,000 | 8,310 |
| 1994-11-25 | 851 | 851 | 841 | 841 | 4,000 | 8,410 |
| 1994-11-24 | 871 | 871 | 841 | 841 | 4,000 | 8,410 |
| 1994-11-22 | 865 | 899 | 865 | 881 | 8,000 | 8,810 |
| 1994-11-21 | 910 | 910 | 875 | 875 | 12,000 | 8,750 |
| 1994-11-18 | 955 | 955 | 900 | 901 | 11,000 | 9,010 |
| 1994-11-17 | 882 | 950 | 882 | 950 | 11,000 | 9,500 |
| 1994-11-16 | 848 | 850 | 841 | 850 | 36,000 | 8,500 |
| 1994-11-15 | 848 | 850 | 841 | 848 | 13,000 | 8,480 |
| 1994-11-14 | 850 | 870 | 848 | 848 | 12,000 | 8,480 |
| 1994-11-11 | 840 | 850 | 829 | 850 | 7,000 | 8,500 |
| 1994-11-10 | 839 | 840 | 839 | 840 | 2,000 | 8,400 |
| 1994-11-09 | 847 | 847 | 847 | 847 | 1,000 | 8,470 |
| 1994-11-08 | 867 | 867 | 837 | 837 | 4,000 | 8,370 |
| 1994-11-04 | 902 | 912 | 893 | 893 | 4,000 | 8,930 |
| 1994-11-02 | 916 | 916 | 900 | 902 | 5,000 | 9,020 |
| 1994-11-01 | 959 | 959 | 916 | 916 | 5,000 | 9,160 |
| 1994-10-31 | 970 | 970 | 961 | 965 | 3,000 | 9,650 |
| 1994-10-28 | 971 | 980 | 961 | 961 | 9,000 | 9,610 |
| 1994-10-27 | 970 | 990 | 970 | 980 | 10,000 | 9,800 |
| 1994-10-26 | 970 | 970 | 960 | 960 | 10,000 | 9,600 |
| 1994-10-25 | 965 | 970 | 960 | 970 | 7,000 | 9,700 |
| 1994-10-24 | 960 | 960 | 960 | 960 | 4,000 | 9,600 |
| 1994-10-21 | 976 | 986 | 970 | 970 | 9,000 | 9,700 |
| 1994-10-20 | 995 | 1,000 | 970 | 970 | 31,000 | 9,700 |
| 1994-10-19 | 1,020 | 1,020 | 991 | 991 | 10,000 | 9,910 |
| 1994-10-18 | 1,100 | 1,100 | 1,030 | 1,030 | 32,000 | 10,300 |
| 1994-10-17 | 1,070 | 1,070 | 1,030 | 1,030 | 63,000 | 10,300 |
| 1994-10-14 | 950 | 1,020 | 940 | 1,020 | 27,000 | 10,200 |
| 1994-10-13 | 920 | 920 | 920 | 920 | 5,000 | 9,200 |
| 1994-10-12 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1994-10-11 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1994-10-07 | 921 | 921 | 920 | 920 | 4,000 | 9,200 |
| 1994-10-06 | 931 | 940 | 921 | 921 | 8,000 | 9,210 |
| 1994-10-05 | 950 | 950 | 920 | 930 | 7,000 | 9,300 |
| 1994-10-04 | 960 | 960 | 930 | 950 | 4,000 | 9,500 |
| 1994-10-03 | 980 | 980 | 960 | 960 | 8,000 | 9,600 |
| 1994-09-30 | 980 | 990 | 960 | 960 | 17,000 | 9,600 |
| 1994-09-29 | 960 | 990 | 960 | 978 | 19,000 | 9,780 |
| 1994-09-28 | 970 | 970 | 960 | 960 | 22,000 | 9,600 |
| 1994-09-27 | 949 | 1,000 | 949 | 970 | 32,000 | 9,700 |
| 1994-09-26 | 911 | 950 | 910 | 950 | 42,000 | 9,500 |
| 1994-09-22 | 900 | 910 | 882 | 882 | 6,000 | 8,820 |
| 1994-09-21 | 930 | 950 | 910 | 920 | 25,000 | 9,200 |
| 1994-09-20 | 866 | 920 | 866 | 920 | 22,000 | 9,200 |
| 1994-09-19 | 850 | 865 | 850 | 865 | 13,000 | 8,650 |
| 1994-09-16 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1994-09-14 | 860 | 865 | 860 | 860 | 10,000 | 8,600 |
| 1994-09-13 | 860 | 870 | 850 | 870 | 8,000 | 8,700 |
| 1994-09-12 | 830 | 840 | 830 | 840 | 9,000 | 8,400 |
| 1994-09-08 | 830 | 840 | 830 | 840 | 4,000 | 8,400 |
| 1994-09-07 | 850 | 850 | 840 | 840 | 3,000 | 8,400 |
| 1994-09-06 | 850 | 860 | 850 | 860 | 21,000 | 8,600 |
| 1994-09-05 | 866 | 866 | 860 | 860 | 5,000 | 8,600 |
| 1994-09-01 | 850 | 870 | 850 | 870 | 10,000 | 8,700 |
| 1994-08-31 | 850 | 850 | 848 | 850 | 10,000 | 8,500 |
| 1994-08-30 | 820 | 850 | 810 | 850 | 6,000 | 8,500 |
| 1994-08-29 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1994-08-26 | 820 | 850 | 820 | 850 | 5,000 | 8,500 |
| 1994-08-25 | 820 | 820 | 820 | 820 | 7,000 | 8,200 |
| 1994-08-24 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1994-08-22 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1994-08-19 | 820 | 820 | 820 | 820 | 5,000 | 8,200 |
| 1994-08-16 | 820 | 829 | 820 | 829 | 2,000 | 8,290 |
| 1994-08-15 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1994-08-12 | 829 | 829 | 829 | 829 | 1,000 | 8,290 |
| 1994-08-10 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1994-08-09 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-08-08 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1994-08-04 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1994-08-02 | 860 | 890 | 860 | 879 | 5,000 | 8,790 |
| 1994-08-01 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1994-07-29 | 840 | 840 | 840 | 840 | 13,000 | 8,400 |
| 1994-07-28 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-07-27 | 840 | 840 | 840 | 840 | 4,000 | 8,400 |
| 1994-07-26 | 840 | 850 | 840 | 840 | 6,000 | 8,400 |
| 1994-07-25 | 840 | 840 | 840 | 840 | 10,000 | 8,400 |
| 1994-07-21 | 850 | 880 | 850 | 880 | 7,000 | 8,800 |
| 1994-07-20 | 841 | 850 | 841 | 845 | 3,000 | 8,450 |
| 1994-07-15 | 832 | 840 | 831 | 831 | 7,000 | 8,310 |
| 1994-07-14 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1994-07-13 | 836 | 836 | 831 | 831 | 2,000 | 8,310 |
| 1994-07-12 | 830 | 840 | 830 | 840 | 3,000 | 8,400 |
| 1994-07-11 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-07-06 | 860 | 860 | 850 | 850 | 6,000 | 8,500 |
| 1994-07-05 | 858 | 860 | 858 | 860 | 5,000 | 8,600 |
| 1994-07-04 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1994-07-01 | 862 | 862 | 860 | 860 | 4,000 | 8,600 |
| 1994-06-30 | 867 | 867 | 867 | 867 | 1,000 | 8,670 |
| 1994-06-29 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 1994-06-24 | 860 | 880 | 860 | 880 | 9,000 | 8,800 |
| 1994-06-23 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-06-22 | 860 | 860 | 840 | 850 | 4,000 | 8,500 |
| 1994-06-21 | 885 | 885 | 870 | 883 | 17,000 | 8,830 |
| 1994-06-20 | 899 | 899 | 891 | 895 | 4,000 | 8,950 |
| 1994-06-17 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1994-06-16 | 919 | 919 | 919 | 919 | 1,000 | 9,190 |
| 1994-06-15 | 910 | 920 | 910 | 920 | 14,000 | 9,200 |
| 1994-06-14 | 910 | 920 | 910 | 919 | 7,000 | 9,190 |
| 1994-06-13 | 881 | 902 | 875 | 902 | 9,000 | 9,020 |
| 1994-06-10 | 871 | 871 | 871 | 871 | 2,000 | 8,710 |
| 1994-06-09 | 835 | 854 | 833 | 854 | 15,000 | 8,540 |
| 1994-06-08 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1994-06-07 | 830 | 830 | 828 | 828 | 6,000 | 8,280 |
| 1994-06-06 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1994-06-03 | 831 | 835 | 830 | 830 | 5,000 | 8,300 |
| 1994-06-02 | 823 | 830 | 820 | 830 | 14,000 | 8,300 |
| 1994-06-01 | 819 | 820 | 819 | 820 | 9,000 | 8,200 |
| 1994-05-31 | 819 | 820 | 819 | 819 | 13,000 | 8,190 |
| 1994-05-30 | 810 | 820 | 810 | 820 | 12,000 | 8,200 |
| 1994-05-27 | 800 | 819 | 800 | 810 | 33,000 | 8,100 |
| 1994-05-26 | 789 | 819 | 789 | 819 | 25,000 | 8,190 |
| 1994-05-23 | 799 | 799 | 798 | 798 | 5,000 | 7,980 |
| 1994-05-20 | 800 | 805 | 800 | 805 | 6,000 | 8,050 |
| 1994-05-19 | 800 | 800 | 780 | 800 | 10,000 | 8,000 |
| 1994-05-18 | 795 | 805 | 795 | 800 | 11,000 | 8,000 |
| 1994-05-17 | 795 | 800 | 795 | 800 | 15,000 | 8,000 |
| 1994-05-16 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 1994-05-13 | 790 | 790 | 780 | 780 | 2,000 | 7,800 |
| 1994-05-12 | 770 | 785 | 770 | 785 | 9,000 | 7,850 |
| 1994-05-11 | 741 | 760 | 741 | 760 | 12,000 | 7,600 |
| 1994-05-10 | 759 | 760 | 740 | 740 | 5,000 | 7,400 |
| 1994-05-09 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 1994-05-06 | 780 | 780 | 730 | 740 | 7,000 | 7,400 |
| 1994-05-02 | 786 | 796 | 786 | 796 | 10,000 | 7,960 |
| 1994-04-28 | 795 | 796 | 795 | 796 | 12,000 | 7,960 |
| 1994-04-27 | 780 | 795 | 780 | 790 | 21,000 | 7,900 |
| 1994-04-26 | 795 | 800 | 780 | 780 | 11,000 | 7,800 |
| 1994-04-25 | 764 | 780 | 763 | 780 | 11,000 | 7,800 |
| 1994-04-22 | 765 | 766 | 765 | 765 | 18,000 | 7,650 |
| 1994-04-21 | 761 | 770 | 761 | 765 | 33,000 | 7,650 |
| 1994-04-20 | 740 | 760 | 740 | 760 | 33,000 | 7,600 |
| 1994-04-19 | 740 | 740 | 734 | 734 | 28,000 | 7,340 |
| 1994-04-18 | 740 | 760 | 740 | 750 | 19,000 | 7,500 |
| 1994-04-15 | 721 | 740 | 711 | 740 | 11,000 | 7,400 |
| 1994-04-14 | 651 | 651 | 651 | 651 | 2,000 | 6,510 |
| 1994-04-12 | 670 | 670 | 650 | 650 | 5,000 | 6,500 |
| 1994-04-11 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1994-04-08 | 680 | 695 | 660 | 660 | 4,000 | 6,600 |
| 1994-04-07 | 701 | 710 | 700 | 700 | 4,000 | 7,000 |
| 1994-04-06 | 650 | 700 | 650 | 700 | 11,000 | 7,000 |
| 1994-04-05 | 640 | 650 | 640 | 650 | 2,000 | 6,500 |
| 1994-04-04 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1994-04-01 | 630 | 630 | 620 | 620 | 8,000 | 6,200 |
| 1994-03-31 | 625 | 625 | 625 | 625 | 3,000 | 6,250 |
| 1994-03-29 | 665 | 665 | 645 | 645 | 3,000 | 6,450 |
| 1994-03-28 | 665 | 665 | 665 | 665 | 4,000 | 6,650 |
| 1994-03-25 | 649 | 650 | 645 | 645 | 5,000 | 6,450 |
| 1994-03-24 | 645 | 650 | 645 | 650 | 4,000 | 6,500 |
| 1994-03-23 | 649 | 649 | 640 | 645 | 7,000 | 6,450 |
| 1994-03-22 | 650 | 650 | 650 | 650 | 10,000 | 6,500 |
| 1994-03-18 | 640 | 650 | 640 | 645 | 8,000 | 6,450 |
| 1994-03-17 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1994-03-16 | 675 | 675 | 674 | 675 | 14,000 | 6,750 |
| 1994-03-15 | 679 | 679 | 679 | 679 | 2,000 | 6,790 |
| 1994-03-14 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1994-03-11 | 670 | 670 | 670 | 670 | 7,000 | 6,700 |
| 1994-03-10 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1994-03-09 | 604 | 649 | 604 | 649 | 7,000 | 6,490 |
| 1994-03-08 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1994-03-07 | 610 | 610 | 600 | 600 | 8,000 | 6,000 |
| 1994-03-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1994-03-03 | 625 | 625 | 600 | 600 | 5,000 | 6,000 |
| 1994-03-02 | 635 | 645 | 625 | 625 | 11,000 | 6,250 |
| 1994-03-01 | 635 | 649 | 635 | 649 | 7,000 | 6,490 |
| 1994-02-28 | 649 | 649 | 649 | 649 | 5,000 | 6,490 |
| 1994-02-25 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1994-02-23 | 619 | 620 | 619 | 620 | 2,000 | 6,200 |
| 1994-02-22 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1994-02-21 | 610 | 610 | 610 | 610 | 6,000 | 6,100 |
| 1994-02-18 | 599 | 600 | 599 | 600 | 8,000 | 6,000 |
| 1994-02-17 | 590 | 600 | 590 | 600 | 5,000 | 6,000 |
| 1994-02-16 | 575 | 590 | 575 | 590 | 3,000 | 5,900 |
| 1994-02-15 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1994-02-14 | 580 | 590 | 580 | 580 | 3,000 | 5,800 |
| 1994-02-09 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-02-08 | 590 | 590 | 580 | 580 | 3,000 | 5,800 |
| 1994-02-07 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
| 1994-02-04 | 582 | 582 | 580 | 580 | 2,000 | 5,800 |
| 1994-02-02 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1994-01-31 | 610 | 619 | 610 | 619 | 4,000 | 6,190 |
| 1994-01-28 | 560 | 570 | 560 | 560 | 7,000 | 5,600 |
| 1994-01-26 | 550 | 570 | 550 | 570 | 3,000 | 5,700 |
| 1994-01-24 | 570 | 570 | 531 | 531 | 10,000 | 5,310 |
| 1994-01-21 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1994-01-20 | 553 | 590 | 553 | 590 | 15,000 | 5,900 |
| 1994-01-19 | 545 | 550 | 545 | 550 | 12,000 | 5,500 |
| 1994-01-18 | 536 | 536 | 526 | 528 | 6,000 | 5,280 |
| 1994-01-17 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 1994-01-14 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1994-01-13 | 520 | 520 | 515 | 515 | 3,000 | 5,150 |
| 1994-01-12 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1994-01-05 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
