8215 (株)銀座山形屋 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 1999-12-27 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1999-12-24 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1999-12-21 | 279 | 279 | 246 | 246 | 2,000 | 2,460 |
| 1999-12-20 | 290 | 290 | 285 | 285 | 14,000 | 2,850 |
| 1999-12-17 | 250 | 250 | 245 | 245 | 13,000 | 2,450 |
| 1999-12-16 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-12-15 | 260 | 260 | 250 | 250 | 4,000 | 2,500 |
| 1999-12-14 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1999-12-13 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-12-10 | 270 | 270 | 246 | 246 | 2,000 | 2,460 |
| 1999-12-09 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1999-12-08 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1999-12-06 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1999-12-02 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1999-12-01 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1999-11-30 | 289 | 290 | 289 | 290 | 4,000 | 2,900 |
| 1999-11-29 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1999-11-26 | 292 | 292 | 290 | 290 | 6,000 | 2,900 |
| 1999-11-24 | 289 | 290 | 289 | 290 | 9,000 | 2,900 |
| 1999-11-22 | 279 | 280 | 279 | 279 | 6,000 | 2,790 |
| 1999-11-19 | 279 | 279 | 268 | 279 | 9,000 | 2,790 |
| 1999-11-17 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1999-11-12 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-11-11 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-11-05 | 280 | 280 | 266 | 266 | 3,000 | 2,660 |
| 1999-10-29 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-10-26 | 310 | 320 | 310 | 320 | 4,000 | 3,200 |
| 1999-10-22 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1999-10-21 | 310 | 320 | 310 | 320 | 5,000 | 3,200 |
| 1999-10-20 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-10-19 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1999-10-18 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1999-10-15 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1999-10-07 | 280 | 280 | 265 | 265 | 3,000 | 2,650 |
| 1999-10-06 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1999-10-01 | 305 | 305 | 295 | 295 | 2,000 | 2,950 |
| 1999-09-30 | 310 | 310 | 305 | 305 | 2,000 | 3,050 |
| 1999-09-28 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-09-27 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1999-09-24 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1999-09-22 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1999-09-21 | 310 | 319 | 310 | 319 | 4,000 | 3,190 |
| 1999-09-20 | 300 | 300 | 299 | 300 | 17,000 | 3,000 |
| 1999-09-17 | 295 | 295 | 286 | 294 | 14,000 | 2,940 |
| 1999-09-16 | 311 | 311 | 295 | 295 | 5,000 | 2,950 |
| 1999-09-14 | 315 | 315 | 311 | 311 | 2,000 | 3,110 |
| 1999-09-13 | 315 | 315 | 315 | 315 | 7,000 | 3,150 |
| 1999-09-10 | 315 | 315 | 315 | 315 | 16,000 | 3,150 |
| 1999-09-09 | 311 | 311 | 305 | 311 | 10,000 | 3,110 |
| 1999-09-08 | 310 | 312 | 310 | 310 | 10,000 | 3,100 |
| 1999-09-07 | 320 | 320 | 310 | 310 | 7,000 | 3,100 |
| 1999-09-06 | 333 | 333 | 320 | 320 | 12,000 | 3,200 |
| 1999-09-03 | 340 | 340 | 330 | 330 | 3,000 | 3,300 |
| 1999-09-02 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1999-09-01 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1999-08-31 | 360 | 360 | 340 | 340 | 4,000 | 3,400 |
| 1999-08-30 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1999-08-27 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1999-08-26 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1999-08-25 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1999-08-23 | 350 | 351 | 350 | 351 | 3,000 | 3,510 |
| 1999-08-20 | 350 | 351 | 350 | 350 | 10,000 | 3,500 |
| 1999-08-19 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-08-18 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1999-08-17 | 320 | 320 | 310 | 310 | 6,000 | 3,100 |
| 1999-08-16 | 312 | 320 | 312 | 320 | 6,000 | 3,200 |
| 1999-08-12 | 320 | 320 | 301 | 301 | 6,000 | 3,010 |
| 1999-08-11 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1999-08-10 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1999-08-09 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1999-08-06 | 320 | 325 | 320 | 320 | 6,000 | 3,200 |
| 1999-08-05 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1999-07-30 | 368 | 368 | 368 | 368 | 11,000 | 3,680 |
| 1999-07-29 | 335 | 341 | 335 | 341 | 11,000 | 3,410 |
| 1999-07-28 | 360 | 360 | 340 | 340 | 5,000 | 3,400 |
| 1999-07-27 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1999-07-26 | 350 | 370 | 350 | 370 | 6,000 | 3,700 |
| 1999-07-23 | 370 | 370 | 350 | 350 | 9,000 | 3,500 |
| 1999-07-22 | 370 | 370 | 365 | 370 | 13,000 | 3,700 |
| 1999-07-21 | 397 | 397 | 370 | 370 | 31,000 | 3,700 |
| 1999-07-19 | 400 | 400 | 395 | 396 | 19,000 | 3,960 |
| 1999-07-16 | 478 | 482 | 390 | 400 | 71,000 | 4,000 |
| 1999-07-15 | 350 | 408 | 350 | 408 | 20,000 | 4,080 |
| 1999-07-14 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 1999-07-13 | 328 | 339 | 328 | 330 | 7,000 | 3,300 |
| 1999-07-12 | 328 | 328 | 327 | 327 | 3,000 | 3,270 |
| 1999-07-09 | 330 | 340 | 325 | 329 | 18,000 | 3,290 |
| 1999-07-08 | 305 | 325 | 305 | 325 | 14,000 | 3,250 |
| 1999-07-07 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-07-06 | 288 | 290 | 288 | 290 | 13,000 | 2,900 |
| 1999-07-05 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 1999-07-02 | 271 | 279 | 270 | 279 | 11,000 | 2,790 |
| 1999-07-01 | 270 | 270 | 270 | 270 | 18,000 | 2,700 |
| 1999-06-30 | 280 | 280 | 272 | 272 | 23,000 | 2,720 |
| 1999-06-29 | 280 | 280 | 261 | 280 | 146,000 | 2,800 |
| 1999-06-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-06-25 | 286 | 290 | 286 | 290 | 4,000 | 2,900 |
| 1999-06-24 | 284 | 284 | 281 | 281 | 6,000 | 2,810 |
| 1999-06-23 | 282 | 282 | 281 | 281 | 3,000 | 2,810 |
| 1999-06-22 | 291 | 291 | 290 | 290 | 6,000 | 2,900 |
| 1999-06-21 | 289 | 295 | 289 | 290 | 30,000 | 2,900 |
| 1999-06-18 | 290 | 290 | 280 | 283 | 5,000 | 2,830 |
| 1999-06-17 | 288 | 300 | 286 | 300 | 15,000 | 3,000 |
| 1999-06-16 | 270 | 280 | 265 | 276 | 9,000 | 2,760 |
| 1999-06-15 | 260 | 263 | 257 | 260 | 28,000 | 2,600 |
| 1999-06-14 | 251 | 255 | 249 | 249 | 18,000 | 2,490 |
| 1999-06-11 | 245 | 250 | 245 | 250 | 29,000 | 2,500 |
| 1999-06-10 | 254 | 254 | 242 | 245 | 20,000 | 2,450 |
| 1999-06-09 | 250 | 255 | 250 | 254 | 11,000 | 2,540 |
| 1999-06-08 | 264 | 264 | 260 | 260 | 3,000 | 2,600 |
| 1999-06-07 | 260 | 265 | 260 | 265 | 7,000 | 2,650 |
| 1999-06-04 | 259 | 265 | 259 | 265 | 12,000 | 2,650 |
| 1999-06-03 | 255 | 260 | 255 | 260 | 7,000 | 2,600 |
| 1999-06-02 | 260 | 270 | 260 | 270 | 4,000 | 2,700 |
| 1999-06-01 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1999-05-31 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 1999-05-28 | 264 | 264 | 260 | 260 | 5,000 | 2,600 |
| 1999-05-27 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 1999-05-26 | 265 | 265 | 265 | 265 | 19,000 | 2,650 |
| 1999-05-25 | 270 | 270 | 265 | 265 | 7,000 | 2,650 |
| 1999-05-24 | 280 | 280 | 270 | 270 | 4,000 | 2,700 |
| 1999-05-21 | 285 | 285 | 280 | 280 | 5,000 | 2,800 |
| 1999-05-20 | 285 | 285 | 285 | 285 | 17,000 | 2,850 |
| 1999-05-19 | 285 | 285 | 280 | 280 | 6,000 | 2,800 |
| 1999-05-18 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1999-05-17 | 295 | 295 | 290 | 290 | 10,000 | 2,900 |
| 1999-05-14 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1999-05-13 | 290 | 299 | 290 | 299 | 3,000 | 2,990 |
| 1999-05-12 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1999-05-11 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1999-05-10 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-05-07 | 310 | 310 | 300 | 300 | 2,000 | 3,000 |
| 1999-05-06 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1999-04-30 | 319 | 320 | 319 | 320 | 5,000 | 3,200 |
| 1999-04-28 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 1999-04-27 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-04-26 | 320 | 320 | 310 | 310 | 5,000 | 3,100 |
| 1999-04-23 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-04-21 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-04-20 | 298 | 300 | 298 | 300 | 18,000 | 3,000 |
| 1999-04-14 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1999-04-13 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-04-12 | 320 | 321 | 320 | 321 | 3,000 | 3,210 |
| 1999-04-09 | 315 | 320 | 315 | 320 | 4,000 | 3,200 |
| 1999-04-08 | 301 | 320 | 301 | 315 | 4,000 | 3,150 |
| 1999-04-07 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-04-06 | 300 | 300 | 290 | 290 | 3,000 | 2,900 |
| 1999-04-05 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1999-04-02 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-03-31 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1999-03-30 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1999-03-29 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1999-03-26 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1999-03-25 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 1999-03-24 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1999-03-23 | 290 | 300 | 290 | 290 | 19,000 | 2,900 |
| 1999-03-19 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1999-03-18 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1999-03-17 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1999-03-16 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1999-03-15 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1999-03-12 | 304 | 304 | 300 | 300 | 6,000 | 3,000 |
| 1999-03-11 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 1999-03-08 | 310 | 310 | 308 | 308 | 6,000 | 3,080 |
| 1999-03-05 | 316 | 316 | 310 | 310 | 3,000 | 3,100 |
| 1999-03-04 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-03-03 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 1999-03-01 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1999-02-26 | 320 | 325 | 320 | 325 | 6,000 | 3,250 |
| 1999-02-25 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1999-02-24 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1999-02-23 | 310 | 319 | 310 | 319 | 6,000 | 3,190 |
| 1999-02-22 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1999-02-18 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1999-02-17 | 305 | 310 | 305 | 310 | 3,000 | 3,100 |
| 1999-02-16 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-02-15 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-02-10 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 1999-02-04 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1999-01-28 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-01-27 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-01-26 | 327 | 327 | 310 | 310 | 14,000 | 3,100 |
| 1999-01-22 | 325 | 325 | 325 | 325 | 13,000 | 3,250 |
| 1999-01-21 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-01-20 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-01-14 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1999-01-11 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 1999-01-06 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
