8215 (株)銀座山形屋 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 101 | 101 | 95 | 95 | 5,000 | 950 |
| 2003-12-29 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2003-12-26 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2003-12-25 | 92 | 95 | 92 | 93 | 11,000 | 930 |
| 2003-12-24 | 96 | 100 | 96 | 100 | 9,000 | 1,000 |
| 2003-12-22 | 97 | 100 | 96 | 96 | 16,000 | 960 |
| 2003-12-19 | 92 | 97 | 92 | 97 | 5,000 | 970 |
| 2003-12-18 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2003-12-17 | 95 | 97 | 91 | 91 | 12,000 | 910 |
| 2003-12-16 | 93 | 95 | 93 | 95 | 4,000 | 950 |
| 2003-12-15 | 91 | 92 | 91 | 92 | 6,000 | 920 |
| 2003-12-12 | 95 | 95 | 92 | 92 | 21,000 | 920 |
| 2003-12-11 | 95 | 97 | 95 | 95 | 8,000 | 950 |
| 2003-12-10 | 99 | 99 | 98 | 98 | 6,000 | 980 |
| 2003-12-09 | 99 | 99 | 98 | 98 | 10,000 | 980 |
| 2003-12-08 | 100 | 101 | 99 | 99 | 9,000 | 990 |
| 2003-12-05 | 99 | 100 | 99 | 100 | 8,000 | 1,000 |
| 2003-12-04 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
| 2003-12-03 | 100 | 100 | 98 | 100 | 9,000 | 1,000 |
| 2003-12-02 | 98 | 101 | 98 | 101 | 12,000 | 1,010 |
| 2003-12-01 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2003-11-28 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 2003-11-27 | 98 | 101 | 98 | 101 | 21,000 | 1,010 |
| 2003-11-26 | 99 | 99 | 99 | 99 | 9,000 | 990 |
| 2003-11-25 | 97 | 98 | 95 | 96 | 10,000 | 960 |
| 2003-11-21 | 98 | 98 | 97 | 97 | 9,000 | 970 |
| 2003-11-20 | 98 | 99 | 98 | 99 | 12,000 | 990 |
| 2003-11-19 | 96 | 100 | 95 | 95 | 23,000 | 950 |
| 2003-11-18 | 92 | 95 | 92 | 95 | 8,000 | 950 |
| 2003-11-17 | 95 | 95 | 92 | 95 | 12,000 | 950 |
| 2003-11-14 | 101 | 103 | 96 | 96 | 25,000 | 960 |
| 2003-11-13 | 96 | 105 | 96 | 105 | 34,000 | 1,050 |
| 2003-11-12 | 99 | 99 | 96 | 96 | 9,000 | 960 |
| 2003-11-11 | 101 | 101 | 99 | 99 | 31,000 | 990 |
| 2003-11-10 | 105 | 105 | 102 | 102 | 21,000 | 1,020 |
| 2003-11-07 | 107 | 109 | 102 | 102 | 29,000 | 1,020 |
| 2003-11-06 | 115 | 115 | 107 | 107 | 23,000 | 1,070 |
| 2003-11-05 | 112 | 115 | 108 | 113 | 35,000 | 1,130 |
| 2003-11-04 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2003-10-31 | 104 | 104 | 103 | 103 | 3,000 | 1,030 |
| 2003-10-30 | 104 | 105 | 101 | 105 | 46,000 | 1,050 |
| 2003-10-29 | 105 | 110 | 103 | 105 | 37,000 | 1,050 |
| 2003-10-28 | 101 | 110 | 101 | 110 | 12,000 | 1,100 |
| 2003-10-27 | 110 | 112 | 100 | 100 | 20,000 | 1,000 |
| 2003-10-24 | 113 | 113 | 110 | 113 | 18,000 | 1,130 |
| 2003-10-23 | 110 | 115 | 108 | 108 | 18,000 | 1,080 |
| 2003-10-22 | 130 | 130 | 115 | 115 | 40,000 | 1,150 |
| 2003-10-21 | 138 | 138 | 120 | 135 | 105,000 | 1,350 |
| 2003-10-20 | 103 | 141 | 103 | 136 | 312,000 | 1,360 |
| 2003-10-17 | 93 | 97 | 93 | 97 | 33,000 | 970 |
| 2003-10-16 | 94 | 94 | 92 | 92 | 6,000 | 920 |
| 2003-10-15 | 92 | 95 | 92 | 95 | 29,000 | 950 |
| 2003-10-14 | 92 | 92 | 92 | 92 | 11,000 | 920 |
| 2003-10-10 | 96 | 96 | 91 | 92 | 13,000 | 920 |
| 2003-10-09 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2003-10-08 | 96 | 97 | 96 | 97 | 7,000 | 970 |
| 2003-10-07 | 98 | 100 | 96 | 96 | 15,000 | 960 |
| 2003-10-06 | 97 | 98 | 97 | 98 | 3,000 | 980 |
| 2003-10-03 | 103 | 103 | 98 | 98 | 17,000 | 980 |
| 2003-10-02 | 95 | 103 | 95 | 103 | 14,000 | 1,030 |
| 2003-10-01 | 94 | 94 | 90 | 90 | 11,000 | 900 |
| 2003-09-30 | 97 | 97 | 95 | 95 | 4,000 | 950 |
| 2003-09-29 | 98 | 103 | 95 | 97 | 15,000 | 970 |
| 2003-09-26 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2003-09-25 | 96 | 98 | 93 | 93 | 13,000 | 930 |
| 2003-09-24 | 97 | 97 | 97 | 97 | 12,000 | 970 |
| 2003-09-22 | 98 | 105 | 97 | 97 | 35,000 | 970 |
| 2003-09-19 | 103 | 107 | 96 | 98 | 26,000 | 980 |
| 2003-09-18 | 94 | 103 | 94 | 101 | 32,000 | 1,010 |
| 2003-09-17 | 90 | 97 | 90 | 90 | 24,000 | 900 |
| 2003-09-16 | 85 | 88 | 85 | 88 | 10,000 | 880 |
| 2003-09-12 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-09-11 | 85 | 85 | 83 | 85 | 46,000 | 850 |
| 2003-09-10 | 83 | 84 | 83 | 84 | 2,000 | 840 |
| 2003-09-09 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2003-09-08 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2003-09-05 | 83 | 83 | 82 | 82 | 7,000 | 820 |
| 2003-09-04 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2003-09-03 | 82 | 82 | 82 | 82 | 11,000 | 820 |
| 2003-09-02 | 83 | 83 | 83 | 83 | 9,000 | 830 |
| 2003-09-01 | 82 | 82 | 82 | 82 | 14,000 | 820 |
| 2003-08-29 | 81 | 83 | 80 | 80 | 3,000 | 800 |
| 2003-08-28 | 81 | 81 | 81 | 81 | 10,000 | 810 |
| 2003-08-27 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2003-08-26 | 82 | 82 | 82 | 82 | 7,000 | 820 |
| 2003-08-25 | 78 | 79 | 78 | 79 | 2,000 | 790 |
| 2003-08-21 | 79 | 80 | 79 | 80 | 4,000 | 800 |
| 2003-08-20 | 80 | 85 | 80 | 80 | 19,000 | 800 |
| 2003-08-19 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 2003-08-18 | 79 | 80 | 79 | 80 | 2,000 | 800 |
| 2003-08-15 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2003-08-14 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2003-08-13 | 82 | 82 | 79 | 79 | 13,000 | 790 |
| 2003-08-12 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2003-08-11 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2003-08-08 | 77 | 77 | 77 | 77 | 5,000 | 770 |
| 2003-08-07 | 78 | 78 | 77 | 77 | 5,000 | 770 |
| 2003-08-04 | 77 | 82 | 77 | 82 | 2,000 | 820 |
| 2003-08-01 | 77 | 78 | 74 | 74 | 9,000 | 740 |
| 2003-07-31 | 80 | 80 | 78 | 78 | 11,000 | 780 |
| 2003-07-30 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2003-07-29 | 80 | 80 | 80 | 80 | 7,000 | 800 |
| 2003-07-28 | 79 | 81 | 79 | 80 | 13,000 | 800 |
| 2003-07-25 | 80 | 80 | 79 | 80 | 14,000 | 800 |
| 2003-07-24 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-07-23 | 81 | 82 | 81 | 82 | 21,000 | 820 |
| 2003-07-22 | 72 | 82 | 72 | 82 | 25,000 | 820 |
| 2003-07-18 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2003-07-17 | 83 | 83 | 81 | 81 | 9,000 | 810 |
| 2003-07-16 | 81 | 82 | 81 | 82 | 9,000 | 820 |
| 2003-07-15 | 81 | 82 | 81 | 82 | 6,000 | 820 |
| 2003-07-14 | 80 | 82 | 80 | 81 | 6,000 | 810 |
| 2003-07-11 | 81 | 81 | 80 | 80 | 4,000 | 800 |
| 2003-07-10 | 82 | 82 | 82 | 82 | 8,000 | 820 |
| 2003-07-09 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2003-07-08 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2003-07-07 | 81 | 82 | 81 | 82 | 3,000 | 820 |
| 2003-07-04 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2003-07-03 | 90 | 90 | 90 | 90 | 11,000 | 900 |
| 2003-07-02 | 84 | 90 | 84 | 90 | 14,000 | 900 |
| 2003-06-30 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2003-06-27 | 86 | 89 | 86 | 89 | 13,000 | 890 |
| 2003-06-26 | 87 | 87 | 87 | 87 | 6,000 | 870 |
| 2003-06-25 | 81 | 84 | 81 | 84 | 5,000 | 840 |
| 2003-06-24 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-06-23 | 84 | 85 | 83 | 83 | 10,000 | 830 |
| 2003-06-20 | 65 | 79 | 65 | 79 | 137,000 | 790 |
| 2003-06-19 | 84 | 85 | 84 | 85 | 4,000 | 850 |
| 2003-06-18 | 90 | 90 | 80 | 80 | 13,000 | 800 |
| 2003-06-17 | 90 | 90 | 90 | 90 | 8,000 | 900 |
| 2003-06-16 | 90 | 95 | 90 | 90 | 21,000 | 900 |
| 2003-06-13 | 89 | 90 | 87 | 90 | 7,000 | 900 |
| 2003-06-12 | 85 | 90 | 85 | 89 | 9,000 | 890 |
| 2003-06-11 | 83 | 83 | 83 | 83 | 6,000 | 830 |
| 2003-06-06 | 82 | 83 | 82 | 83 | 4,000 | 830 |
| 2003-06-05 | 78 | 81 | 78 | 81 | 3,000 | 810 |
| 2003-06-02 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-05-30 | 80 | 82 | 80 | 80 | 11,000 | 800 |
| 2003-05-29 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-05-28 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2003-05-26 | 87 | 87 | 82 | 82 | 12,000 | 820 |
| 2003-05-23 | 81 | 86 | 81 | 85 | 6,000 | 850 |
| 2003-05-21 | 80 | 84 | 80 | 84 | 7,000 | 840 |
| 2003-05-20 | 81 | 85 | 81 | 85 | 20,000 | 850 |
| 2003-05-19 | 83 | 83 | 79 | 79 | 6,000 | 790 |
| 2003-05-16 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-05-15 | 80 | 82 | 80 | 80 | 17,000 | 800 |
| 2003-05-14 | 73 | 73 | 70 | 70 | 9,000 | 700 |
| 2003-05-12 | 75 | 75 | 74 | 74 | 2,000 | 740 |
| 2003-05-09 | 73 | 73 | 73 | 73 | 7,000 | 730 |
| 2003-05-08 | 74 | 74 | 73 | 73 | 6,000 | 730 |
| 2003-05-07 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2003-05-06 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-05-02 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2003-04-30 | 71 | 81 | 71 | 81 | 3,000 | 810 |
| 2003-04-28 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2003-04-25 | 84 | 84 | 84 | 84 | 16,000 | 840 |
| 2003-04-24 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2003-04-22 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2003-04-21 | 78 | 93 | 78 | 85 | 18,000 | 850 |
| 2003-04-18 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2003-04-17 | 72 | 73 | 72 | 73 | 2,000 | 730 |
| 2003-04-16 | 73 | 73 | 72 | 72 | 3,000 | 720 |
| 2003-04-14 | 73 | 73 | 72 | 72 | 15,000 | 720 |
| 2003-04-11 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2003-04-10 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2003-04-09 | 72 | 72 | 72 | 72 | 10,000 | 720 |
| 2003-04-08 | 73 | 73 | 70 | 72 | 16,000 | 720 |
| 2003-04-07 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2003-04-03 | 71 | 72 | 70 | 72 | 3,000 | 720 |
| 2003-04-01 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-03-31 | 80 | 90 | 80 | 90 | 3,000 | 900 |
| 2003-03-28 | 77 | 77 | 75 | 75 | 2,000 | 750 |
| 2003-03-27 | 78 | 78 | 77 | 77 | 6,000 | 770 |
| 2003-03-26 | 85 | 85 | 85 | 85 | 13,000 | 850 |
| 2003-03-25 | 83 | 83 | 81 | 81 | 5,000 | 810 |
| 2003-03-20 | 82 | 84 | 82 | 84 | 19,000 | 840 |
| 2003-03-19 | 84 | 84 | 83 | 83 | 2,000 | 830 |
| 2003-03-18 | 84 | 84 | 84 | 84 | 6,000 | 840 |
| 2003-03-17 | 82 | 83 | 82 | 83 | 7,000 | 830 |
| 2003-03-14 | 83 | 83 | 83 | 83 | 6,000 | 830 |
| 2003-03-13 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2003-03-12 | 78 | 86 | 76 | 81 | 17,000 | 810 |
| 2003-03-10 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2003-03-07 | 77 | 80 | 77 | 80 | 2,000 | 800 |
| 2003-03-06 | 76 | 79 | 75 | 78 | 17,000 | 780 |
| 2003-03-05 | 79 | 79 | 79 | 79 | 6,000 | 790 |
| 2003-03-04 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2003-03-03 | 79 | 80 | 78 | 80 | 27,000 | 800 |
| 2003-02-28 | 99 | 99 | 87 | 87 | 6,000 | 870 |
| 2003-02-27 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2003-02-26 | 105 | 105 | 89 | 89 | 15,000 | 890 |
| 2003-02-25 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-02-20 | 109 | 110 | 109 | 110 | 15,000 | 1,100 |
| 2003-02-19 | 115 | 117 | 114 | 114 | 23,000 | 1,140 |
| 2003-02-18 | 85 | 119 | 85 | 114 | 58,000 | 1,140 |
| 2003-02-17 | 84 | 84 | 84 | 84 | 8,000 | 840 |
| 2003-02-14 | 85 | 85 | 85 | 85 | 10,000 | 850 |
| 2003-02-13 | 84 | 90 | 84 | 85 | 247,000 | 850 |
| 2003-02-12 | 73 | 84 | 73 | 84 | 2,000 | 840 |
| 2003-02-10 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2003-02-07 | 76 | 76 | 76 | 76 | 10,000 | 760 |
| 2003-02-06 | 75 | 76 | 75 | 76 | 2,000 | 760 |
| 2003-02-05 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2003-02-04 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2003-01-31 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2003-01-24 | 90 | 90 | 90 | 90 | 13,000 | 900 |
| 2003-01-23 | 86 | 86 | 66 | 86 | 22,000 | 860 |
| 2003-01-20 | 89 | 90 | 87 | 87 | 19,000 | 870 |
| 2003-01-17 | 71 | 73 | 71 | 73 | 5,000 | 730 |
| 2003-01-15 | 65 | 65 | 64 | 65 | 18,000 | 650 |
| 2003-01-10 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2003-01-09 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2003-01-08 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2003-01-07 | 61 | 63 | 60 | 63 | 3,000 | 630 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
