8215 (株)銀座山形屋 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 190 | 205 | 190 | 195 | 19,000 | 1,950 |
| 2000-12-25 | 185 | 190 | 180 | 190 | 6,000 | 1,900 |
| 2000-12-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-12-21 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-12-20 | 195 | 220 | 190 | 190 | 116,000 | 1,900 |
| 2000-12-19 | 200 | 200 | 195 | 195 | 3,000 | 1,950 |
| 2000-12-18 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-12-15 | 195 | 195 | 195 | 195 | 200,000 | 1,950 |
| 2000-12-14 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-12-13 | 190 | 200 | 180 | 190 | 10,000 | 1,900 |
| 2000-12-12 | 190 | 195 | 190 | 195 | 7,000 | 1,950 |
| 2000-12-11 | 190 | 195 | 190 | 195 | 3,000 | 1,950 |
| 2000-12-08 | 185 | 190 | 185 | 190 | 305,000 | 1,900 |
| 2000-12-07 | 190 | 190 | 190 | 190 | 100,000 | 1,900 |
| 2000-12-06 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2000-12-04 | 195 | 195 | 190 | 190 | 5,000 | 1,900 |
| 2000-12-01 | 200 | 200 | 195 | 200 | 363,000 | 2,000 |
| 2000-11-30 | 195 | 200 | 185 | 200 | 9,000 | 2,000 |
| 2000-11-28 | 180 | 185 | 180 | 185 | 5,000 | 1,850 |
| 2000-11-27 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2000-11-22 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2000-11-21 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-11-20 | 185 | 195 | 185 | 191 | 21,000 | 1,910 |
| 2000-11-17 | 180 | 185 | 180 | 184 | 6,000 | 1,840 |
| 2000-11-16 | 185 | 190 | 180 | 180 | 4,000 | 1,800 |
| 2000-11-14 | 190 | 190 | 185 | 185 | 2,000 | 1,850 |
| 2000-11-13 | 195 | 195 | 185 | 185 | 4,000 | 1,850 |
| 2000-11-09 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2000-11-08 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2000-11-01 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-10-31 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2000-10-27 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2000-10-26 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2000-10-20 | 221 | 228 | 221 | 228 | 15,000 | 2,280 |
| 2000-10-19 | 203 | 214 | 203 | 214 | 3,000 | 2,140 |
| 2000-10-17 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-10-16 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2000-10-13 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-10-12 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2000-10-11 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-10-04 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2000-09-29 | 215 | 220 | 215 | 220 | 6,000 | 2,200 |
| 2000-09-27 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2000-09-26 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2000-09-25 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-09-22 | 220 | 220 | 215 | 220 | 9,000 | 2,200 |
| 2000-09-21 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-09-20 | 250 | 250 | 250 | 250 | 13,000 | 2,500 |
| 2000-09-19 | 221 | 225 | 217 | 225 | 3,000 | 2,250 |
| 2000-09-18 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2000-09-13 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2000-09-12 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2000-09-08 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2000-09-07 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2000-09-01 | 225 | 230 | 225 | 226 | 8,000 | 2,260 |
| 2000-08-31 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-08-30 | 226 | 230 | 225 | 225 | 5,000 | 2,250 |
| 2000-08-28 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2000-08-25 | 231 | 231 | 230 | 231 | 8,000 | 2,310 |
| 2000-08-23 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2000-08-21 | 251 | 251 | 251 | 251 | 11,000 | 2,510 |
| 2000-08-18 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 2000-08-17 | 242 | 242 | 241 | 241 | 4,000 | 2,410 |
| 2000-08-16 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2000-08-15 | 242 | 242 | 241 | 241 | 2,000 | 2,410 |
| 2000-08-14 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2000-08-11 | 242 | 242 | 240 | 240 | 3,000 | 2,400 |
| 2000-08-10 | 242 | 242 | 242 | 242 | 6,000 | 2,420 |
| 2000-08-09 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-08-07 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2000-08-03 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2000-08-02 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2000-07-31 | 259 | 259 | 259 | 259 | 10,000 | 2,590 |
| 2000-07-28 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2000-07-27 | 259 | 260 | 259 | 260 | 6,000 | 2,600 |
| 2000-07-26 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2000-07-24 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2000-07-21 | 270 | 270 | 253 | 253 | 26,000 | 2,530 |
| 2000-07-19 | 252 | 252 | 251 | 251 | 3,000 | 2,510 |
| 2000-07-18 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2000-07-17 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-07-14 | 253 | 253 | 246 | 250 | 3,000 | 2,500 |
| 2000-07-13 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2000-07-12 | 258 | 268 | 255 | 255 | 10,000 | 2,550 |
| 2000-07-11 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2000-07-10 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2000-07-07 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2000-07-06 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2000-07-05 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2000-07-04 | 240 | 240 | 236 | 236 | 8,000 | 2,360 |
| 2000-07-03 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-06-30 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2000-06-28 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-06-27 | 235 | 240 | 235 | 240 | 3,000 | 2,400 |
| 2000-06-26 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 2000-06-23 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-06-22 | 240 | 240 | 232 | 232 | 11,000 | 2,320 |
| 2000-06-21 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2000-06-20 | 260 | 260 | 260 | 260 | 14,000 | 2,600 |
| 2000-06-16 | 230 | 230 | 230 | 230 | 11,000 | 2,300 |
| 2000-06-15 | 240 | 240 | 230 | 230 | 3,000 | 2,300 |
| 2000-06-14 | 246 | 246 | 245 | 245 | 3,000 | 2,450 |
| 2000-06-13 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2000-06-12 | 241 | 241 | 240 | 240 | 2,000 | 2,400 |
| 2000-06-09 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-06-08 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2000-06-06 | 242 | 244 | 240 | 240 | 11,000 | 2,400 |
| 2000-06-05 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2000-06-02 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2000-06-01 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-05-31 | 250 | 250 | 245 | 245 | 4,000 | 2,450 |
| 2000-05-30 | 246 | 246 | 242 | 242 | 2,000 | 2,420 |
| 2000-05-29 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-05-26 | 250 | 250 | 245 | 245 | 8,000 | 2,450 |
| 2000-05-23 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-05-22 | 290 | 295 | 290 | 290 | 12,000 | 2,900 |
| 2000-05-19 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2000-05-18 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2000-05-17 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-05-16 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2000-05-02 | 285 | 285 | 280 | 285 | 3,000 | 2,850 |
| 2000-05-01 | 285 | 285 | 280 | 285 | 5,000 | 2,850 |
| 2000-04-28 | 280 | 285 | 270 | 285 | 10,000 | 2,850 |
| 2000-04-27 | 257 | 270 | 257 | 270 | 2,000 | 2,700 |
| 2000-04-25 | 267 | 267 | 257 | 257 | 4,000 | 2,570 |
| 2000-04-24 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-04-21 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-04-20 | 270 | 270 | 270 | 270 | 11,000 | 2,700 |
| 2000-04-19 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2000-04-18 | 239 | 239 | 224 | 224 | 3,000 | 2,240 |
| 2000-04-13 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2000-04-12 | 267 | 270 | 266 | 270 | 6,000 | 2,700 |
| 2000-03-31 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2000-03-30 | 253 | 253 | 252 | 252 | 2,000 | 2,520 |
| 2000-03-28 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2000-03-27 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 2000-03-24 | 286 | 286 | 286 | 286 | 6,000 | 2,860 |
| 2000-03-23 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2000-03-22 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2000-03-21 | 285 | 285 | 285 | 285 | 11,000 | 2,850 |
| 2000-03-16 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-03-15 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-03-14 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 2000-03-13 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-03-10 | 275 | 275 | 247 | 247 | 3,000 | 2,470 |
| 2000-03-07 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-03-06 | 280 | 280 | 275 | 275 | 4,000 | 2,750 |
| 2000-03-03 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-02-29 | 282 | 282 | 280 | 280 | 6,000 | 2,800 |
| 2000-02-25 | 265 | 280 | 265 | 280 | 2,000 | 2,800 |
| 2000-02-23 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-02-21 | 300 | 300 | 286 | 286 | 17,000 | 2,860 |
| 2000-02-18 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2000-02-17 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2000-02-16 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2000-02-09 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2000-02-04 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2000-02-03 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2000-02-01 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2000-01-31 | 292 | 300 | 292 | 292 | 4,000 | 2,920 |
| 2000-01-27 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2000-01-26 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2000-01-25 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-01-21 | 270 | 270 | 270 | 270 | 14,000 | 2,700 |
| 2000-01-20 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2000-01-19 | 254 | 254 | 253 | 253 | 3,000 | 2,530 |
| 2000-01-18 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2000-01-17 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2000-01-14 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2000-01-12 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2000-01-05 | 241 | 241 | 240 | 240 | 2,000 | 2,400 |
| 2000-01-04 | 246 | 246 | 240 | 240 | 6,000 | 2,400 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
