8215 (株)銀座山形屋 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 125 | 140 | 125 | 140 | 5,000 | 1,400 |
| 2001-12-27 | 118 | 118 | 118 | 118 | 8,000 | 1,180 |
| 2001-12-26 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2001-12-21 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2001-12-20 | 118 | 120 | 118 | 120 | 21,000 | 1,200 |
| 2001-12-19 | 105 | 108 | 105 | 108 | 5,000 | 1,080 |
| 2001-12-18 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2001-12-14 | 101 | 103 | 101 | 103 | 2,000 | 1,030 |
| 2001-12-13 | 101 | 101 | 101 | 101 | 12,000 | 1,010 |
| 2001-12-12 | 99 | 100 | 99 | 100 | 433,000 | 1,000 |
| 2001-12-11 | 100 | 100 | 99 | 99 | 8,000 | 990 |
| 2001-12-10 | 111 | 111 | 100 | 100 | 4,000 | 1,000 |
| 2001-12-07 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2001-12-06 | 103 | 110 | 103 | 110 | 2,000 | 1,100 |
| 2001-12-04 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-12-03 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-11-30 | 120 | 126 | 120 | 126 | 3,000 | 1,260 |
| 2001-11-26 | 130 | 130 | 126 | 126 | 11,000 | 1,260 |
| 2001-11-20 | 132 | 132 | 129 | 130 | 19,000 | 1,300 |
| 2001-11-19 | 116 | 135 | 115 | 135 | 9,000 | 1,350 |
| 2001-11-16 | 111 | 119 | 111 | 119 | 7,000 | 1,190 |
| 2001-11-15 | 119 | 119 | 112 | 114 | 17,000 | 1,140 |
| 2001-11-14 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-11-13 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-11-12 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2001-11-08 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2001-11-07 | 135 | 135 | 130 | 130 | 18,000 | 1,300 |
| 2001-11-06 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2001-11-05 | 137 | 140 | 130 | 131 | 7,000 | 1,310 |
| 2001-11-02 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-11-01 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2001-10-31 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-10-30 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2001-10-29 | 150 | 150 | 144 | 144 | 5,000 | 1,440 |
| 2001-10-26 | 150 | 150 | 150 | 150 | 16,000 | 1,500 |
| 2001-10-24 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2001-10-22 | 160 | 170 | 160 | 170 | 14,000 | 1,700 |
| 2001-10-19 | 145 | 150 | 145 | 150 | 3,000 | 1,500 |
| 2001-10-18 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-10-17 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2001-10-16 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2001-10-15 | 144 | 146 | 144 | 146 | 7,000 | 1,460 |
| 2001-10-12 | 146 | 150 | 146 | 146 | 8,000 | 1,460 |
| 2001-10-11 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2001-10-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-10-05 | 149 | 150 | 144 | 144 | 14,000 | 1,440 |
| 2001-10-04 | 155 | 155 | 148 | 148 | 6,000 | 1,480 |
| 2001-10-03 | 154 | 155 | 154 | 155 | 4,000 | 1,550 |
| 2001-10-01 | 160 | 160 | 153 | 153 | 4,000 | 1,530 |
| 2001-09-28 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2001-09-27 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2001-09-26 | 169 | 169 | 169 | 169 | 5,000 | 1,690 |
| 2001-09-25 | 175 | 175 | 161 | 161 | 3,000 | 1,610 |
| 2001-09-21 | 173 | 175 | 172 | 172 | 4,000 | 1,720 |
| 2001-09-20 | 172 | 182 | 172 | 182 | 16,000 | 1,820 |
| 2001-09-19 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-09-18 | 200 | 215 | 200 | 215 | 5,000 | 2,150 |
| 2001-09-17 | 182 | 183 | 182 | 183 | 2,000 | 1,830 |
| 2001-09-14 | 173 | 175 | 173 | 175 | 2,000 | 1,750 |
| 2001-09-12 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2001-09-11 | 170 | 182 | 161 | 182 | 6,000 | 1,820 |
| 2001-09-10 | 183 | 183 | 163 | 183 | 7,000 | 1,830 |
| 2001-09-05 | 195 | 195 | 181 | 181 | 6,000 | 1,810 |
| 2001-08-31 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2001-08-30 | 215 | 215 | 210 | 210 | 4,000 | 2,100 |
| 2001-08-29 | 221 | 221 | 215 | 215 | 4,000 | 2,150 |
| 2001-08-27 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 2001-08-20 | 250 | 250 | 250 | 250 | 12,000 | 2,500 |
| 2001-08-16 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2001-08-15 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-08-14 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2001-08-08 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2001-08-07 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2001-08-03 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2001-07-31 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2001-07-30 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 2001-07-27 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 2001-07-23 | 250 | 250 | 250 | 250 | 20,000 | 2,500 |
| 2001-07-19 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2001-07-18 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-07-16 | 216 | 218 | 216 | 218 | 3,000 | 2,180 |
| 2001-07-13 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-07-09 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2001-07-03 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-06-29 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 2001-06-27 | 235 | 235 | 210 | 210 | 3,000 | 2,100 |
| 2001-06-26 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-06-25 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-06-20 | 215 | 219 | 215 | 219 | 16,000 | 2,190 |
| 2001-06-19 | 217 | 220 | 217 | 220 | 8,000 | 2,200 |
| 2001-06-18 | 232 | 232 | 225 | 225 | 4,000 | 2,250 |
| 2001-06-15 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-06-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-06-12 | 225 | 225 | 220 | 220 | 3,000 | 2,200 |
| 2001-06-08 | 215 | 220 | 215 | 220 | 2,000 | 2,200 |
| 2001-06-07 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-06-06 | 212 | 220 | 212 | 220 | 2,000 | 2,200 |
| 2001-06-05 | 211 | 220 | 211 | 220 | 4,000 | 2,200 |
| 2001-06-04 | 210 | 220 | 210 | 220 | 2,000 | 2,200 |
| 2001-06-01 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-05-31 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-05-30 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-05-29 | 210 | 215 | 210 | 215 | 2,000 | 2,150 |
| 2001-05-28 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-05-25 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2001-05-24 | 210 | 215 | 210 | 215 | 6,000 | 2,150 |
| 2001-05-23 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-05-22 | 221 | 221 | 220 | 220 | 3,000 | 2,200 |
| 2001-05-21 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 2001-05-18 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-05-17 | 210 | 215 | 200 | 200 | 6,000 | 2,000 |
| 2001-05-16 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2001-05-15 | 210 | 216 | 210 | 216 | 7,000 | 2,160 |
| 2001-05-14 | 210 | 215 | 210 | 215 | 7,000 | 2,150 |
| 2001-05-11 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-05-10 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2001-05-09 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-05-08 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-05-07 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-05-02 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2001-05-01 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-04-27 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2001-04-26 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2001-04-25 | 200 | 210 | 190 | 210 | 7,000 | 2,100 |
| 2001-04-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-04-20 | 213 | 215 | 213 | 214 | 14,000 | 2,140 |
| 2001-04-19 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2001-04-16 | 184 | 189 | 184 | 189 | 7,000 | 1,890 |
| 2001-04-13 | 188 | 189 | 188 | 189 | 5,000 | 1,890 |
| 2001-04-12 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2001-04-11 | 188 | 188 | 188 | 188 | 11,000 | 1,880 |
| 2001-04-10 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2001-04-09 | 185 | 186 | 185 | 186 | 10,000 | 1,860 |
| 2001-04-04 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2001-04-03 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2001-03-30 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2001-03-28 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 2001-03-27 | 213 | 213 | 210 | 210 | 6,000 | 2,100 |
| 2001-03-26 | 206 | 210 | 206 | 210 | 2,000 | 2,100 |
| 2001-03-21 | 215 | 215 | 215 | 215 | 13,000 | 2,150 |
| 2001-03-16 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2001-03-15 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-03-14 | 171 | 171 | 165 | 165 | 5,000 | 1,650 |
| 2001-03-13 | 181 | 181 | 171 | 171 | 2,000 | 1,710 |
| 2001-03-12 | 185 | 185 | 180 | 181 | 6,000 | 1,810 |
| 2001-03-07 | 186 | 191 | 186 | 191 | 2,000 | 1,910 |
| 2001-03-06 | 186 | 186 | 175 | 175 | 12,000 | 1,750 |
| 2001-03-01 | 186 | 195 | 185 | 195 | 9,000 | 1,950 |
| 2001-02-28 | 236 | 240 | 220 | 220 | 14,000 | 2,200 |
| 2001-02-27 | 235 | 235 | 220 | 225 | 54,000 | 2,250 |
| 2001-02-26 | 185 | 210 | 180 | 210 | 13,000 | 2,100 |
| 2001-02-23 | 185 | 185 | 180 | 180 | 6,000 | 1,800 |
| 2001-02-21 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-02-20 | 175 | 200 | 175 | 195 | 38,000 | 1,950 |
| 2001-02-15 | 175 | 185 | 175 | 175 | 2,000 | 1,750 |
| 2001-02-14 | 180 | 187 | 180 | 187 | 3,000 | 1,870 |
| 2001-02-01 | 185 | 190 | 185 | 190 | 4,000 | 1,900 |
| 2001-01-31 | 195 | 195 | 190 | 190 | 6,000 | 1,900 |
| 2001-01-30 | 190 | 195 | 190 | 190 | 3,000 | 1,900 |
| 2001-01-29 | 195 | 197 | 195 | 195 | 5,000 | 1,950 |
| 2001-01-25 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-01-22 | 205 | 215 | 195 | 195 | 40,000 | 1,950 |
| 2001-01-18 | 195 | 195 | 190 | 190 | 43,000 | 1,900 |
| 2001-01-12 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-01-05 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
