8215 (株)銀座山形屋 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 760 | 780 | 760 | 780 | 4,000 | 7,800 |
| 1995-12-28 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1995-12-26 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1995-12-25 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1995-12-22 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1995-12-21 | 720 | 750 | 720 | 750 | 3,000 | 7,500 |
| 1995-12-20 | 690 | 720 | 690 | 720 | 4,000 | 7,200 |
| 1995-12-19 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-12-13 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1995-12-11 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1995-12-07 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-12-05 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1995-12-01 | 769 | 769 | 769 | 769 | 2,000 | 7,690 |
| 1995-11-27 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1995-11-24 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1995-11-21 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 1995-11-20 | 700 | 770 | 700 | 770 | 7,000 | 7,700 |
| 1995-11-14 | 680 | 680 | 670 | 670 | 2,000 | 6,700 |
| 1995-11-10 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-11-08 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-10-31 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1995-10-26 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1995-10-25 | 799 | 799 | 799 | 799 | 10,000 | 7,990 |
| 1995-10-24 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1995-10-23 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1995-10-20 | 700 | 750 | 700 | 750 | 3,000 | 7,500 |
| 1995-10-16 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 1995-10-13 | 701 | 701 | 701 | 701 | 3,000 | 7,010 |
| 1995-10-11 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1995-10-06 | 702 | 702 | 701 | 701 | 2,000 | 7,010 |
| 1995-10-05 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1995-09-29 | 789 | 789 | 789 | 789 | 2,000 | 7,890 |
| 1995-09-28 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-09-26 | 770 | 800 | 770 | 800 | 3,000 | 8,000 |
| 1995-09-25 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1995-09-21 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1995-09-20 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1995-09-19 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1995-09-14 | 730 | 734 | 730 | 734 | 2,000 | 7,340 |
| 1995-09-08 | 709 | 709 | 709 | 709 | 1,000 | 7,090 |
| 1995-09-07 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-08-31 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1995-08-29 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-08-28 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1995-08-25 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-08-22 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1995-08-21 | 764 | 770 | 764 | 770 | 8,000 | 7,700 |
| 1995-08-17 | 759 | 759 | 759 | 759 | 3,000 | 7,590 |
| 1995-08-01 | 800 | 810 | 800 | 800 | 4,000 | 8,000 |
| 1995-07-31 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1995-07-26 | 780 | 800 | 780 | 800 | 2,000 | 8,000 |
| 1995-07-25 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1995-07-24 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1995-07-20 | 750 | 750 | 750 | 750 | 8,000 | 7,500 |
| 1995-07-14 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1995-07-13 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1995-07-07 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1995-06-30 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1995-06-29 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1995-06-26 | 749 | 750 | 749 | 750 | 17,000 | 7,500 |
| 1995-06-23 | 750 | 750 | 749 | 749 | 14,000 | 7,490 |
| 1995-06-21 | 750 | 765 | 750 | 750 | 8,000 | 7,500 |
| 1995-06-14 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1995-06-13 | 800 | 800 | 790 | 790 | 8,000 | 7,900 |
| 1995-06-12 | 820 | 830 | 820 | 820 | 14,000 | 8,200 |
| 1995-06-09 | 830 | 830 | 820 | 820 | 18,000 | 8,200 |
| 1995-06-08 | 835 | 835 | 830 | 830 | 12,000 | 8,300 |
| 1995-06-07 | 830 | 830 | 830 | 830 | 6,000 | 8,300 |
| 1995-06-06 | 830 | 835 | 830 | 835 | 4,000 | 8,350 |
| 1995-06-05 | 830 | 835 | 830 | 830 | 15,000 | 8,300 |
| 1995-06-02 | 840 | 840 | 830 | 830 | 15,000 | 8,300 |
| 1995-06-01 | 830 | 835 | 830 | 835 | 4,000 | 8,350 |
| 1995-05-31 | 829 | 830 | 829 | 830 | 9,000 | 8,300 |
| 1995-05-30 | 835 | 840 | 835 | 835 | 8,000 | 8,350 |
| 1995-05-29 | 830 | 830 | 830 | 830 | 6,000 | 8,300 |
| 1995-05-26 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1995-05-25 | 830 | 830 | 830 | 830 | 7,000 | 8,300 |
| 1995-05-24 | 835 | 835 | 830 | 830 | 8,000 | 8,300 |
| 1995-05-23 | 830 | 840 | 830 | 840 | 2,000 | 8,400 |
| 1995-05-22 | 835 | 840 | 830 | 830 | 16,000 | 8,300 |
| 1995-05-19 | 830 | 830 | 830 | 830 | 5,000 | 8,300 |
| 1995-05-18 | 830 | 830 | 825 | 825 | 3,000 | 8,250 |
| 1995-05-17 | 830 | 830 | 830 | 830 | 9,000 | 8,300 |
| 1995-05-16 | 835 | 835 | 825 | 830 | 9,000 | 8,300 |
| 1995-05-12 | 825 | 825 | 825 | 825 | 13,000 | 8,250 |
| 1995-05-11 | 830 | 830 | 825 | 825 | 6,000 | 8,250 |
| 1995-05-10 | 830 | 830 | 825 | 830 | 8,000 | 8,300 |
| 1995-05-08 | 830 | 830 | 820 | 820 | 8,000 | 8,200 |
| 1995-05-02 | 830 | 840 | 830 | 840 | 6,000 | 8,400 |
| 1995-05-01 | 830 | 850 | 830 | 850 | 4,000 | 8,500 |
| 1995-04-28 | 829 | 830 | 820 | 820 | 11,000 | 8,200 |
| 1995-04-27 | 830 | 840 | 830 | 830 | 3,000 | 8,300 |
| 1995-04-26 | 801 | 830 | 801 | 830 | 2,000 | 8,300 |
| 1995-04-25 | 820 | 820 | 810 | 810 | 5,000 | 8,100 |
| 1995-04-21 | 775 | 800 | 775 | 800 | 4,000 | 8,000 |
| 1995-04-20 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1995-04-19 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1995-04-18 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
| 1995-04-17 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1995-04-10 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1995-04-07 | 780 | 780 | 770 | 770 | 3,000 | 7,700 |
| 1995-04-06 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-04-05 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1995-03-31 | 779 | 780 | 779 | 780 | 3,000 | 7,800 |
| 1995-03-30 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1995-03-28 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1995-03-27 | 740 | 740 | 740 | 740 | 9,000 | 7,400 |
| 1995-03-24 | 720 | 750 | 720 | 750 | 5,000 | 7,500 |
| 1995-03-23 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1995-03-22 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1995-03-20 | 770 | 770 | 770 | 770 | 7,000 | 7,700 |
| 1995-03-17 | 768 | 768 | 768 | 768 | 5,000 | 7,680 |
| 1995-03-16 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
| 1995-03-15 | 780 | 780 | 770 | 770 | 4,000 | 7,700 |
| 1995-03-14 | 780 | 780 | 780 | 780 | 6,000 | 7,800 |
| 1995-03-13 | 760 | 760 | 750 | 750 | 2,000 | 7,500 |
| 1995-03-10 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1995-03-09 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1995-03-08 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1995-03-07 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1995-03-06 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1995-03-03 | 791 | 791 | 780 | 780 | 2,000 | 7,800 |
| 1995-03-02 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1995-02-28 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1995-02-27 | 755 | 755 | 720 | 720 | 11,000 | 7,200 |
| 1995-02-24 | 770 | 771 | 760 | 760 | 6,000 | 7,600 |
| 1995-02-23 | 766 | 766 | 760 | 760 | 3,000 | 7,600 |
| 1995-02-22 | 796 | 796 | 795 | 795 | 2,000 | 7,950 |
| 1995-02-21 | 730 | 796 | 730 | 796 | 6,000 | 7,960 |
| 1995-02-20 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1995-02-17 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1995-02-16 | 718 | 718 | 718 | 718 | 3,000 | 7,180 |
| 1995-02-14 | 731 | 731 | 731 | 731 | 2,000 | 7,310 |
| 1995-02-08 | 798 | 798 | 798 | 798 | 1,000 | 7,980 |
| 1995-02-07 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1995-02-03 | 826 | 826 | 826 | 826 | 2,000 | 8,260 |
| 1995-02-02 | 810 | 810 | 800 | 801 | 3,000 | 8,010 |
| 1995-02-01 | 785 | 787 | 780 | 787 | 4,000 | 7,870 |
| 1995-01-31 | 874 | 874 | 775 | 775 | 2,000 | 7,750 |
| 1995-01-30 | 880 | 880 | 875 | 875 | 6,000 | 8,750 |
| 1995-01-27 | 880 | 880 | 870 | 880 | 6,000 | 8,800 |
| 1995-01-26 | 880 | 895 | 880 | 882 | 10,000 | 8,820 |
| 1995-01-25 | 895 | 895 | 890 | 890 | 7,000 | 8,900 |
| 1995-01-24 | 850 | 880 | 850 | 861 | 14,000 | 8,610 |
| 1995-01-23 | 869 | 870 | 845 | 845 | 5,000 | 8,450 |
| 1995-01-20 | 900 | 900 | 895 | 895 | 10,000 | 8,950 |
| 1995-01-19 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1995-01-17 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1995-01-13 | 940 | 980 | 940 | 980 | 20,000 | 9,800 |
| 1995-01-12 | 1,000 | 1,050 | 950 | 950 | 76,000 | 9,500 |
| 1995-01-11 | 900 | 991 | 900 | 991 | 71,000 | 9,910 |
| 1995-01-10 | 900 | 900 | 891 | 891 | 8,000 | 8,910 |
| 1995-01-09 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1995-01-06 | 891 | 900 | 881 | 881 | 9,000 | 8,810 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
