8215 (株)銀座山形屋 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 415 | 415 | 415 | 415 | 6,000 | 4,150 |
| 1997-12-26 | 390 | 400 | 390 | 400 | 3,000 | 4,000 |
| 1997-12-24 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1997-12-22 | 370 | 375 | 370 | 375 | 9,000 | 3,750 |
| 1997-12-17 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-12-10 | 390 | 390 | 390 | 390 | 21,000 | 3,900 |
| 1997-12-09 | 400 | 400 | 390 | 390 | 3,000 | 3,900 |
| 1997-12-08 | 375 | 385 | 375 | 385 | 2,000 | 3,850 |
| 1997-12-05 | 380 | 385 | 375 | 375 | 16,000 | 3,750 |
| 1997-12-01 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 1997-11-27 | 418 | 419 | 418 | 419 | 2,000 | 4,190 |
| 1997-11-20 | 425 | 425 | 425 | 425 | 11,000 | 4,250 |
| 1997-11-13 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1997-10-31 | 427 | 427 | 427 | 427 | 3,000 | 4,270 |
| 1997-10-28 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1997-10-27 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1997-10-23 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-10-22 | 410 | 430 | 410 | 430 | 4,000 | 4,300 |
| 1997-10-21 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1997-10-20 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 1997-10-17 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1997-10-14 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1997-10-08 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1997-10-07 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-10-02 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 1997-10-01 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1997-09-30 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 1997-09-26 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-09-24 | 355 | 355 | 355 | 355 | 6,000 | 3,550 |
| 1997-09-22 | 395 | 430 | 395 | 430 | 12,000 | 4,300 |
| 1997-09-16 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-09-11 | 371 | 371 | 360 | 360 | 48,000 | 3,600 |
| 1997-09-10 | 371 | 371 | 371 | 371 | 37,000 | 3,710 |
| 1997-09-08 | 390 | 390 | 370 | 370 | 4,000 | 3,700 |
| 1997-09-05 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-08-29 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-08-27 | 449 | 449 | 449 | 449 | 3,000 | 4,490 |
| 1997-08-21 | 433 | 444 | 433 | 440 | 12,000 | 4,400 |
| 1997-08-19 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1997-08-15 | 420 | 421 | 420 | 421 | 2,000 | 4,210 |
| 1997-08-13 | 402 | 402 | 401 | 401 | 2,000 | 4,010 |
| 1997-08-08 | 411 | 411 | 402 | 402 | 4,000 | 4,020 |
| 1997-07-31 | 458 | 468 | 458 | 468 | 9,000 | 4,680 |
| 1997-07-30 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 1997-07-29 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1997-07-25 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1997-07-24 | 479 | 510 | 479 | 490 | 11,000 | 4,900 |
| 1997-07-22 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1997-07-18 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-07-17 | 451 | 451 | 420 | 420 | 5,000 | 4,200 |
| 1997-07-10 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1997-07-07 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-07-03 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 1997-06-30 | 524 | 527 | 524 | 527 | 4,000 | 5,270 |
| 1997-06-27 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1997-06-26 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1997-06-25 | 516 | 516 | 499 | 499 | 6,000 | 4,990 |
| 1997-06-24 | 493 | 528 | 493 | 511 | 129,000 | 5,110 |
| 1997-06-23 | 492 | 492 | 492 | 492 | 120,000 | 4,920 |
| 1997-06-20 | 490 | 491 | 490 | 491 | 18,000 | 4,910 |
| 1997-06-16 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1997-06-13 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1997-06-12 | 490 | 490 | 485 | 485 | 2,000 | 4,850 |
| 1997-06-10 | 490 | 490 | 481 | 481 | 3,000 | 4,810 |
| 1997-06-09 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1997-06-05 | 490 | 490 | 481 | 481 | 2,000 | 4,810 |
| 1997-06-04 | 475 | 480 | 475 | 480 | 4,000 | 4,800 |
| 1997-06-03 | 484 | 484 | 480 | 480 | 4,000 | 4,800 |
| 1997-06-02 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1997-05-30 | 490 | 490 | 489 | 489 | 4,000 | 4,890 |
| 1997-05-29 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1997-05-28 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1997-05-26 | 520 | 530 | 490 | 490 | 6,000 | 4,900 |
| 1997-05-22 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-05-21 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1997-05-20 | 505 | 530 | 505 | 530 | 11,000 | 5,300 |
| 1997-05-19 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1997-05-12 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-05-09 | 520 | 520 | 501 | 501 | 2,000 | 5,010 |
| 1997-05-02 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1997-05-01 | 515 | 515 | 490 | 490 | 5,000 | 4,900 |
| 1997-04-30 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1997-04-25 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1997-04-22 | 494 | 494 | 494 | 494 | 4,000 | 4,940 |
| 1997-04-21 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1997-04-18 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 1997-04-17 | 435 | 436 | 435 | 436 | 6,000 | 4,360 |
| 1997-04-16 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1997-04-15 | 425 | 425 | 400 | 400 | 5,000 | 4,000 |
| 1997-04-14 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1997-04-11 | 451 | 451 | 445 | 445 | 8,000 | 4,450 |
| 1997-04-03 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1997-04-01 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1997-03-31 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1997-03-28 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-03-27 | 599 | 599 | 599 | 599 | 2,000 | 5,990 |
| 1997-03-26 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1997-03-25 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1997-03-24 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1997-03-21 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1997-03-19 | 505 | 505 | 500 | 500 | 4,000 | 5,000 |
| 1997-03-18 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1997-03-17 | 500 | 500 | 495 | 500 | 3,000 | 5,000 |
| 1997-03-14 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-03-11 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1997-03-10 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1997-03-07 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1997-03-06 | 520 | 520 | 501 | 501 | 7,000 | 5,010 |
| 1997-03-04 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-03-03 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 1997-02-28 | 546 | 546 | 522 | 522 | 4,000 | 5,220 |
| 1997-02-26 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1997-02-24 | 584 | 584 | 584 | 584 | 1,000 | 5,840 |
| 1997-02-21 | 584 | 584 | 584 | 584 | 5,000 | 5,840 |
| 1997-02-20 | 584 | 584 | 584 | 584 | 4,000 | 5,840 |
| 1997-02-19 | 530 | 530 | 514 | 514 | 10,000 | 5,140 |
| 1997-02-18 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1997-02-14 | 541 | 541 | 540 | 540 | 2,000 | 5,400 |
| 1997-02-13 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1997-02-12 | 550 | 550 | 540 | 540 | 3,000 | 5,400 |
| 1997-02-07 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1997-02-06 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1997-02-05 | 570 | 570 | 562 | 562 | 3,000 | 5,620 |
| 1997-02-04 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1997-02-03 | 589 | 590 | 589 | 590 | 2,000 | 5,900 |
| 1997-01-31 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1997-01-28 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-01-27 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-01-24 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-01-23 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-01-22 | 590 | 590 | 590 | 590 | 37,000 | 5,900 |
| 1997-01-21 | 590 | 590 | 590 | 590 | 37,000 | 5,900 |
| 1997-01-20 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
| 1997-01-17 | 560 | 560 | 550 | 550 | 4,000 | 5,500 |
| 1997-01-16 | 560 | 565 | 550 | 550 | 3,000 | 5,500 |
| 1997-01-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-01-08 | 611 | 611 | 600 | 600 | 4,000 | 6,000 |
| 1997-01-07 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 1997-01-06 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
