8215 (株)銀座山形屋 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2002-12-27 | 65 | 65 | 65 | 65 | 16,000 | 650 |
| 2002-12-26 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2002-12-25 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2002-12-24 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2002-12-20 | 61 | 65 | 61 | 65 | 29,000 | 650 |
| 2002-12-19 | 56 | 58 | 55 | 55 | 8,000 | 550 |
| 2002-12-18 | 62 | 63 | 57 | 57 | 9,000 | 570 |
| 2002-12-17 | 64 | 64 | 61 | 61 | 10,000 | 610 |
| 2002-12-16 | 65 | 65 | 64 | 64 | 4,000 | 640 |
| 2002-12-13 | 64 | 70 | 64 | 70 | 10,000 | 700 |
| 2002-12-12 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2002-12-11 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2002-12-09 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2002-11-29 | 65 | 78 | 65 | 78 | 16,000 | 780 |
| 2002-11-28 | 69 | 69 | 68 | 68 | 2,000 | 680 |
| 2002-11-27 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-11-26 | 76 | 76 | 70 | 70 | 16,000 | 700 |
| 2002-11-25 | 70 | 73 | 65 | 73 | 8,000 | 730 |
| 2002-11-21 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-11-20 | 68 | 75 | 68 | 75 | 30,000 | 750 |
| 2002-11-19 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2002-11-18 | 73 | 74 | 73 | 74 | 5,000 | 740 |
| 2002-11-15 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2002-11-14 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2002-11-13 | 79 | 79 | 70 | 70 | 11,000 | 700 |
| 2002-11-12 | 81 | 81 | 78 | 78 | 3,000 | 780 |
| 2002-11-11 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2002-11-08 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2002-11-07 | 82 | 82 | 81 | 81 | 5,000 | 810 |
| 2002-11-06 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-11-05 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2002-11-01 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2002-10-31 | 82 | 82 | 82 | 82 | 7,000 | 820 |
| 2002-10-28 | 97 | 97 | 97 | 97 | 8,000 | 970 |
| 2002-10-25 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2002-10-24 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2002-10-22 | 96 | 96 | 86 | 86 | 2,000 | 860 |
| 2002-10-21 | 96 | 100 | 96 | 100 | 20,000 | 1,000 |
| 2002-10-18 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2002-10-16 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2002-10-15 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-10-11 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2002-10-10 | 82 | 83 | 81 | 81 | 8,000 | 810 |
| 2002-10-09 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2002-10-08 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-10-04 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2002-10-02 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2002-10-01 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2002-09-30 | 91 | 91 | 91 | 91 | 8,000 | 910 |
| 2002-09-27 | 91 | 91 | 91 | 91 | 13,000 | 910 |
| 2002-09-26 | 97 | 97 | 97 | 97 | 12,000 | 970 |
| 2002-09-25 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2002-09-24 | 100 | 100 | 92 | 92 | 6,000 | 920 |
| 2002-09-20 | 100 | 101 | 100 | 101 | 18,000 | 1,010 |
| 2002-09-19 | 92 | 95 | 92 | 95 | 9,000 | 950 |
| 2002-09-18 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-09-17 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2002-09-13 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2002-09-12 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2002-09-11 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2002-09-10 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2002-09-09 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2002-09-06 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-09-05 | 91 | 92 | 91 | 91 | 6,000 | 910 |
| 2002-09-03 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2002-08-30 | 97 | 100 | 97 | 100 | 3,000 | 1,000 |
| 2002-08-29 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2002-08-28 | 95 | 95 | 94 | 94 | 2,000 | 940 |
| 2002-08-26 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 2002-08-23 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2002-08-22 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2002-08-21 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2002-08-20 | 100 | 102 | 96 | 96 | 25,000 | 960 |
| 2002-08-19 | 97 | 97 | 96 | 96 | 12,000 | 960 |
| 2002-08-16 | 96 | 98 | 96 | 96 | 10,000 | 960 |
| 2002-08-15 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2002-08-14 | 96 | 97 | 96 | 97 | 3,000 | 970 |
| 2002-08-13 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-08-12 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2002-08-09 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2002-08-08 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2002-08-07 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2002-08-06 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2002-08-05 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-08-02 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2002-07-31 | 102 | 102 | 100 | 100 | 10,000 | 1,000 |
| 2002-07-26 | 97 | 97 | 96 | 96 | 13,000 | 960 |
| 2002-07-25 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-07-24 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2002-07-22 | 102 | 102 | 100 | 100 | 36,000 | 1,000 |
| 2002-07-19 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-07-18 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-07-17 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2002-07-15 | 95 | 98 | 95 | 98 | 2,000 | 980 |
| 2002-07-12 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2002-07-11 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2002-07-10 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2002-07-09 | 97 | 97 | 96 | 96 | 3,000 | 960 |
| 2002-07-08 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2002-07-05 | 98 | 98 | 95 | 95 | 8,000 | 950 |
| 2002-07-04 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2002-07-03 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2002-07-02 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2002-07-01 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2002-06-28 | 102 | 102 | 99 | 102 | 4,000 | 1,020 |
| 2002-06-27 | 100 | 100 | 99 | 99 | 2,000 | 990 |
| 2002-06-26 | 105 | 105 | 105 | 105 | 11,000 | 1,050 |
| 2002-06-25 | 99 | 100 | 99 | 100 | 4,000 | 1,000 |
| 2002-06-24 | 99 | 99 | 98 | 98 | 4,000 | 980 |
| 2002-06-21 | 109 | 109 | 99 | 99 | 3,000 | 990 |
| 2002-06-20 | 103 | 113 | 103 | 110 | 23,000 | 1,100 |
| 2002-06-19 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-06-18 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-06-17 | 103 | 103 | 99 | 100 | 6,000 | 1,000 |
| 2002-06-14 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2002-06-13 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2002-06-12 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2002-06-11 | 103 | 104 | 103 | 104 | 4,000 | 1,040 |
| 2002-06-10 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-06-06 | 104 | 105 | 103 | 105 | 6,000 | 1,050 |
| 2002-06-05 | 101 | 103 | 101 | 103 | 3,000 | 1,030 |
| 2002-06-04 | 102 | 102 | 101 | 101 | 10,000 | 1,010 |
| 2002-06-03 | 103 | 103 | 101 | 101 | 6,000 | 1,010 |
| 2002-05-31 | 101 | 104 | 101 | 104 | 10,000 | 1,040 |
| 2002-05-30 | 104 | 104 | 101 | 103 | 6,000 | 1,030 |
| 2002-05-29 | 104 | 104 | 103 | 104 | 17,000 | 1,040 |
| 2002-05-28 | 103 | 105 | 103 | 105 | 13,000 | 1,050 |
| 2002-05-27 | 101 | 101 | 101 | 101 | 7,000 | 1,010 |
| 2002-05-24 | 109 | 109 | 101 | 101 | 22,000 | 1,010 |
| 2002-05-23 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2002-05-22 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2002-05-21 | 109 | 109 | 105 | 105 | 6,000 | 1,050 |
| 2002-05-20 | 107 | 110 | 107 | 110 | 20,000 | 1,100 |
| 2002-05-17 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2002-05-16 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2002-05-15 | 99 | 100 | 99 | 99 | 6,000 | 990 |
| 2002-05-14 | 100 | 100 | 99 | 99 | 5,000 | 990 |
| 2002-05-13 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-05-10 | 98 | 100 | 98 | 100 | 4,000 | 1,000 |
| 2002-05-09 | 99 | 100 | 98 | 98 | 6,000 | 980 |
| 2002-05-08 | 101 | 101 | 100 | 100 | 5,000 | 1,000 |
| 2002-05-07 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2002-05-02 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2002-04-30 | 99 | 106 | 99 | 106 | 9,000 | 1,060 |
| 2002-04-26 | 109 | 109 | 106 | 106 | 13,000 | 1,060 |
| 2002-04-25 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-04-24 | 107 | 107 | 105 | 105 | 10,000 | 1,050 |
| 2002-04-23 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2002-04-22 | 109 | 114 | 106 | 106 | 22,000 | 1,060 |
| 2002-04-19 | 107 | 107 | 105 | 106 | 8,000 | 1,060 |
| 2002-04-17 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2002-04-16 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-04-15 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-04-12 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-04-10 | 105 | 105 | 103 | 103 | 10,000 | 1,030 |
| 2002-04-09 | 108 | 108 | 103 | 103 | 2,000 | 1,030 |
| 2002-04-08 | 105 | 110 | 105 | 108 | 3,000 | 1,080 |
| 2002-04-03 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-04-02 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2002-03-29 | 106 | 106 | 103 | 103 | 6,000 | 1,030 |
| 2002-03-26 | 120 | 120 | 120 | 120 | 9,000 | 1,200 |
| 2002-03-25 | 120 | 121 | 118 | 118 | 8,000 | 1,180 |
| 2002-03-22 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2002-03-20 | 121 | 129 | 121 | 129 | 18,000 | 1,290 |
| 2002-03-19 | 115 | 115 | 113 | 113 | 3,000 | 1,130 |
| 2002-03-18 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2002-03-15 | 109 | 109 | 109 | 109 | 8,000 | 1,090 |
| 2002-03-14 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-03-13 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-03-12 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2002-03-11 | 107 | 109 | 107 | 109 | 15,000 | 1,090 |
| 2002-03-07 | 104 | 104 | 102 | 102 | 8,000 | 1,020 |
| 2002-03-05 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2002-03-04 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2002-03-01 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2002-02-28 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2002-02-26 | 109 | 109 | 104 | 104 | 16,000 | 1,040 |
| 2002-02-21 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2002-02-20 | 106 | 108 | 106 | 108 | 24,000 | 1,080 |
| 2002-02-19 | 109 | 110 | 108 | 108 | 11,000 | 1,080 |
| 2002-02-18 | 109 | 109 | 108 | 108 | 6,000 | 1,080 |
| 2002-02-15 | 109 | 109 | 107 | 107 | 6,000 | 1,070 |
| 2002-02-14 | 109 | 109 | 109 | 109 | 10,000 | 1,090 |
| 2002-02-13 | 107 | 108 | 107 | 108 | 163,000 | 1,080 |
| 2002-02-12 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2002-02-06 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2002-02-04 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-02-01 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-01-31 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2002-01-30 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-01-29 | 110 | 120 | 106 | 106 | 4,000 | 1,060 |
| 2002-01-25 | 126 | 126 | 126 | 126 | 11,000 | 1,260 |
| 2002-01-24 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2002-01-21 | 130 | 145 | 130 | 145 | 17,000 | 1,450 |
| 2002-01-18 | 120 | 125 | 120 | 125 | 6,000 | 1,250 |
| 2002-01-17 | 122 | 122 | 117 | 117 | 4,000 | 1,170 |
| 2002-01-16 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2002-01-09 | 114 | 114 | 114 | 114 | 35,000 | 1,140 |
| 2002-01-08 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
