8215 (株)銀座山形屋 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 611 | 611 | 611 | 611 | 5,000 | 6,110 |
| 1996-12-27 | 610 | 610 | 601 | 601 | 2,000 | 6,010 |
| 1996-12-26 | 619 | 624 | 619 | 624 | 4,000 | 6,240 |
| 1996-12-24 | 715 | 715 | 715 | 715 | 5,000 | 7,150 |
| 1996-12-20 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1996-12-19 | 630 | 630 | 625 | 625 | 3,000 | 6,250 |
| 1996-12-18 | 650 | 650 | 630 | 630 | 2,000 | 6,300 |
| 1996-12-17 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-12-16 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-12-13 | 660 | 660 | 659 | 659 | 2,000 | 6,590 |
| 1996-12-12 | 661 | 665 | 661 | 662 | 4,000 | 6,620 |
| 1996-12-11 | 660 | 661 | 651 | 661 | 4,000 | 6,610 |
| 1996-12-10 | 640 | 660 | 640 | 660 | 3,000 | 6,600 |
| 1996-12-09 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-12-06 | 670 | 670 | 669 | 669 | 3,000 | 6,690 |
| 1996-12-05 | 679 | 679 | 679 | 679 | 2,000 | 6,790 |
| 1996-12-04 | 683 | 683 | 683 | 683 | 2,000 | 6,830 |
| 1996-12-03 | 688 | 688 | 688 | 688 | 2,000 | 6,880 |
| 1996-12-02 | 694 | 694 | 694 | 694 | 2,000 | 6,940 |
| 1996-11-29 | 700 | 700 | 699 | 699 | 3,000 | 6,990 |
| 1996-11-28 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1996-11-27 | 699 | 699 | 680 | 685 | 10,000 | 6,850 |
| 1996-11-26 | 720 | 720 | 700 | 700 | 7,000 | 7,000 |
| 1996-11-25 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-11-22 | 700 | 705 | 700 | 705 | 3,000 | 7,050 |
| 1996-11-21 | 725 | 725 | 720 | 720 | 7,000 | 7,200 |
| 1996-11-20 | 710 | 725 | 710 | 725 | 4,000 | 7,250 |
| 1996-11-19 | 680 | 685 | 680 | 685 | 4,000 | 6,850 |
| 1996-11-18 | 700 | 700 | 680 | 680 | 2,000 | 6,800 |
| 1996-11-15 | 705 | 706 | 705 | 705 | 7,000 | 7,050 |
| 1996-11-14 | 702 | 705 | 702 | 705 | 4,000 | 7,050 |
| 1996-11-13 | 713 | 713 | 701 | 701 | 5,000 | 7,010 |
| 1996-11-12 | 713 | 713 | 713 | 713 | 2,000 | 7,130 |
| 1996-11-11 | 725 | 725 | 711 | 711 | 3,000 | 7,110 |
| 1996-11-08 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1996-11-07 | 720 | 725 | 720 | 725 | 3,000 | 7,250 |
| 1996-11-06 | 710 | 740 | 710 | 740 | 6,000 | 7,400 |
| 1996-11-05 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1996-11-01 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1996-10-31 | 726 | 726 | 725 | 725 | 4,000 | 7,250 |
| 1996-10-30 | 720 | 720 | 720 | 720 | 4,000 | 7,200 |
| 1996-10-28 | 720 | 721 | 700 | 721 | 4,000 | 7,210 |
| 1996-10-25 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 1996-10-24 | 766 | 766 | 750 | 750 | 2,000 | 7,500 |
| 1996-10-23 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1996-10-22 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1996-10-21 | 771 | 771 | 771 | 771 | 6,000 | 7,710 |
| 1996-10-18 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 1996-10-17 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1996-10-16 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1996-10-15 | 750 | 750 | 730 | 730 | 2,000 | 7,300 |
| 1996-10-11 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1996-10-09 | 745 | 745 | 720 | 720 | 15,000 | 7,200 |
| 1996-10-08 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1996-10-07 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1996-10-03 | 750 | 750 | 745 | 745 | 2,000 | 7,450 |
| 1996-10-02 | 790 | 790 | 770 | 770 | 2,000 | 7,700 |
| 1996-10-01 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1996-09-30 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-09-27 | 770 | 780 | 770 | 780 | 5,000 | 7,800 |
| 1996-09-26 | 759 | 759 | 730 | 750 | 9,000 | 7,500 |
| 1996-09-25 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1996-09-24 | 770 | 770 | 750 | 770 | 5,000 | 7,700 |
| 1996-09-20 | 770 | 800 | 770 | 800 | 9,000 | 8,000 |
| 1996-09-19 | 760 | 775 | 752 | 752 | 5,000 | 7,520 |
| 1996-09-18 | 736 | 750 | 730 | 732 | 12,000 | 7,320 |
| 1996-09-17 | 710 | 725 | 700 | 725 | 19,000 | 7,250 |
| 1996-09-13 | 729 | 729 | 700 | 710 | 13,000 | 7,100 |
| 1996-09-12 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1996-09-11 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1996-09-10 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1996-09-09 | 750 | 750 | 735 | 735 | 3,000 | 7,350 |
| 1996-09-06 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1996-09-05 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-09-04 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1996-09-03 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1996-09-02 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-08-30 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1996-08-29 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1996-08-28 | 790 | 790 | 760 | 760 | 3,000 | 7,600 |
| 1996-08-27 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-08-26 | 830 | 830 | 810 | 810 | 3,000 | 8,100 |
| 1996-08-23 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1996-08-22 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1996-08-21 | 840 | 840 | 830 | 830 | 7,000 | 8,300 |
| 1996-08-20 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1996-08-19 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1996-08-16 | 830 | 830 | 830 | 830 | 12,000 | 8,300 |
| 1996-08-15 | 830 | 831 | 830 | 831 | 9,000 | 8,310 |
| 1996-08-14 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1996-08-13 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1996-08-12 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1996-08-09 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1996-08-08 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-08-07 | 845 | 845 | 821 | 821 | 2,000 | 8,210 |
| 1996-08-06 | 870 | 870 | 845 | 845 | 3,000 | 8,450 |
| 1996-08-05 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1996-08-02 | 880 | 880 | 870 | 880 | 5,000 | 8,800 |
| 1996-08-01 | 898 | 898 | 890 | 891 | 4,000 | 8,910 |
| 1996-07-31 | 900 | 910 | 895 | 899 | 8,000 | 8,990 |
| 1996-07-30 | 905 | 905 | 899 | 899 | 6,000 | 8,990 |
| 1996-07-29 | 910 | 910 | 900 | 900 | 10,000 | 9,000 |
| 1996-07-26 | 910 | 920 | 900 | 910 | 8,000 | 9,100 |
| 1996-07-25 | 911 | 911 | 910 | 910 | 8,000 | 9,100 |
| 1996-07-24 | 911 | 911 | 910 | 910 | 8,000 | 9,100 |
| 1996-07-23 | 920 | 930 | 920 | 930 | 6,000 | 9,300 |
| 1996-07-22 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1996-07-19 | 911 | 911 | 910 | 910 | 14,000 | 9,100 |
| 1996-07-18 | 910 | 910 | 905 | 910 | 7,000 | 9,100 |
| 1996-07-17 | 910 | 911 | 910 | 910 | 4,000 | 9,100 |
| 1996-07-16 | 905 | 905 | 900 | 900 | 8,000 | 9,000 |
| 1996-07-15 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1996-07-12 | 940 | 940 | 910 | 910 | 8,000 | 9,100 |
| 1996-07-11 | 949 | 949 | 949 | 949 | 1,000 | 9,490 |
| 1996-07-10 | 905 | 950 | 905 | 950 | 7,000 | 9,500 |
| 1996-07-09 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1996-07-08 | 930 | 930 | 910 | 910 | 11,000 | 9,100 |
| 1996-07-05 | 940 | 940 | 900 | 910 | 15,000 | 9,100 |
| 1996-07-04 | 900 | 910 | 900 | 910 | 8,000 | 9,100 |
| 1996-07-03 | 910 | 910 | 895 | 895 | 10,000 | 8,950 |
| 1996-07-02 | 891 | 910 | 891 | 910 | 14,000 | 9,100 |
| 1996-07-01 | 900 | 900 | 880 | 881 | 7,000 | 8,810 |
| 1996-06-28 | 911 | 920 | 890 | 890 | 6,000 | 8,900 |
| 1996-06-27 | 886 | 910 | 886 | 910 | 7,000 | 9,100 |
| 1996-06-26 | 872 | 890 | 872 | 880 | 11,000 | 8,800 |
| 1996-06-25 | 900 | 900 | 871 | 871 | 6,000 | 8,710 |
| 1996-06-24 | 901 | 901 | 901 | 901 | 4,000 | 9,010 |
| 1996-06-21 | 920 | 940 | 900 | 910 | 16,000 | 9,100 |
| 1996-06-20 | 920 | 920 | 900 | 910 | 4,000 | 9,100 |
| 1996-06-19 | 920 | 940 | 920 | 920 | 8,000 | 9,200 |
| 1996-06-18 | 920 | 920 | 900 | 920 | 36,000 | 9,200 |
| 1996-06-17 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1996-06-14 | 990 | 990 | 950 | 950 | 2,000 | 9,500 |
| 1996-06-13 | 1,000 | 1,000 | 990 | 1,000 | 6,000 | 10,000 |
| 1996-06-12 | 950 | 980 | 950 | 980 | 7,000 | 9,800 |
| 1996-06-11 | 950 | 950 | 920 | 920 | 6,000 | 9,200 |
| 1996-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1996-06-06 | 1,010 | 1,050 | 1,010 | 1,010 | 11,000 | 10,100 |
| 1996-06-05 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1996-06-04 | 1,080 | 1,080 | 1,050 | 1,060 | 3,000 | 10,600 |
| 1996-06-03 | 1,110 | 1,110 | 1,060 | 1,060 | 8,000 | 10,600 |
| 1996-05-31 | 1,130 | 1,160 | 1,100 | 1,150 | 29,000 | 11,500 |
| 1996-05-30 | 1,110 | 1,230 | 1,110 | 1,150 | 47,000 | 11,500 |
| 1996-05-29 | 1,010 | 1,110 | 1,000 | 1,110 | 27,000 | 11,100 |
| 1996-05-28 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 10,200 |
| 1996-05-27 | 1,120 | 1,120 | 990 | 1,030 | 33,000 | 10,300 |
| 1996-05-24 | 1,220 | 1,220 | 1,150 | 1,160 | 15,000 | 11,600 |
| 1996-05-23 | 1,360 | 1,360 | 1,230 | 1,250 | 13,000 | 12,500 |
| 1996-05-22 | 1,330 | 1,380 | 1,270 | 1,350 | 101,000 | 13,500 |
| 1996-05-21 | 1,390 | 1,390 | 1,310 | 1,340 | 39,000 | 13,400 |
| 1996-05-20 | 1,400 | 1,420 | 1,330 | 1,390 | 151,000 | 13,900 |
| 1996-05-17 | 1,320 | 1,420 | 1,300 | 1,350 | 394,000 | 13,500 |
| 1996-05-16 | 1,200 | 1,340 | 1,200 | 1,340 | 431,000 | 13,400 |
| 1996-05-15 | 1,130 | 1,140 | 1,050 | 1,140 | 123,000 | 11,400 |
| 1996-05-14 | 1,130 | 1,220 | 1,070 | 1,140 | 275,000 | 11,400 |
| 1996-05-10 | 836 | 860 | 835 | 860 | 22,000 | 8,600 |
| 1996-05-09 | 829 | 829 | 820 | 829 | 7,000 | 8,290 |
| 1996-05-08 | 848 | 848 | 820 | 821 | 6,000 | 8,210 |
| 1996-05-07 | 840 | 860 | 840 | 860 | 9,000 | 8,600 |
| 1996-05-02 | 800 | 800 | 796 | 800 | 12,000 | 8,000 |
| 1996-05-01 | 792 | 810 | 792 | 810 | 9,000 | 8,100 |
| 1996-04-30 | 773 | 780 | 771 | 772 | 18,000 | 7,720 |
| 1996-04-26 | 771 | 778 | 770 | 770 | 6,000 | 7,700 |
| 1996-04-25 | 761 | 761 | 750 | 761 | 10,000 | 7,610 |
| 1996-04-24 | 779 | 779 | 750 | 750 | 5,000 | 7,500 |
| 1996-04-23 | 780 | 785 | 770 | 780 | 34,000 | 7,800 |
| 1996-04-22 | 761 | 780 | 760 | 780 | 10,000 | 7,800 |
| 1996-04-19 | 750 | 760 | 750 | 750 | 25,000 | 7,500 |
| 1996-04-18 | 735 | 748 | 735 | 748 | 12,000 | 7,480 |
| 1996-04-17 | 735 | 745 | 735 | 735 | 12,000 | 7,350 |
| 1996-04-16 | 733 | 735 | 733 | 735 | 3,000 | 7,350 |
| 1996-04-15 | 720 | 725 | 715 | 723 | 12,000 | 7,230 |
| 1996-04-12 | 710 | 718 | 710 | 718 | 11,000 | 7,180 |
| 1996-04-11 | 710 | 710 | 700 | 710 | 8,000 | 7,100 |
| 1996-04-10 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1996-04-09 | 720 | 720 | 700 | 710 | 6,000 | 7,100 |
| 1996-04-01 | 748 | 748 | 748 | 748 | 1,000 | 7,480 |
| 1996-03-29 | 739 | 750 | 739 | 748 | 8,000 | 7,480 |
| 1996-03-28 | 700 | 710 | 700 | 710 | 2,000 | 7,100 |
| 1996-03-26 | 749 | 749 | 749 | 749 | 2,000 | 7,490 |
| 1996-03-25 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-03-22 | 740 | 750 | 740 | 750 | 15,000 | 7,500 |
| 1996-03-21 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1996-03-18 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1996-03-15 | 681 | 681 | 661 | 661 | 5,000 | 6,610 |
| 1996-03-13 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1996-03-11 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1996-03-06 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 1996-03-05 | 710 | 710 | 709 | 709 | 2,000 | 7,090 |
| 1996-03-01 | 704 | 704 | 704 | 704 | 4,000 | 7,040 |
| 1996-02-29 | 691 | 700 | 691 | 700 | 7,000 | 7,000 |
| 1996-02-28 | 691 | 691 | 690 | 690 | 2,000 | 6,900 |
| 1996-02-27 | 691 | 692 | 691 | 691 | 4,000 | 6,910 |
| 1996-02-26 | 691 | 691 | 691 | 691 | 2,000 | 6,910 |
| 1996-02-23 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1996-02-21 | 720 | 720 | 720 | 720 | 6,000 | 7,200 |
| 1996-02-20 | 691 | 720 | 691 | 720 | 4,000 | 7,200 |
| 1996-02-19 | 691 | 691 | 690 | 690 | 3,000 | 6,900 |
| 1996-02-15 | 700 | 700 | 692 | 692 | 6,000 | 6,920 |
| 1996-02-14 | 706 | 706 | 706 | 706 | 1,000 | 7,060 |
| 1996-02-09 | 705 | 705 | 705 | 705 | 3,000 | 7,050 |
| 1996-02-07 | 706 | 706 | 705 | 705 | 3,000 | 7,050 |
| 1996-02-06 | 708 | 708 | 705 | 705 | 3,000 | 7,050 |
| 1996-02-05 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1996-02-02 | 749 | 750 | 740 | 740 | 4,000 | 7,400 |
| 1996-01-31 | 768 | 768 | 730 | 730 | 5,000 | 7,300 |
| 1996-01-30 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1996-01-29 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-01-26 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1996-01-25 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1996-01-24 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1996-01-23 | 770 | 770 | 750 | 750 | 3,000 | 7,500 |
| 1996-01-22 | 770 | 770 | 770 | 770 | 8,000 | 7,700 |
| 1996-01-19 | 737 | 750 | 737 | 750 | 2,000 | 7,500 |
| 1996-01-17 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1996-01-16 | 729 | 729 | 725 | 725 | 4,000 | 7,250 |
| 1996-01-12 | 749 | 749 | 729 | 729 | 5,000 | 7,290 |
| 1996-01-10 | 770 | 770 | 750 | 750 | 6,000 | 7,500 |
| 1996-01-09 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-01-08 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1996-01-05 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
