8215 (株)銀座山形屋 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2004-12-29 | 160 | 161 | 160 | 161 | 14,000 | 1,610 |
| 2004-12-28 | 160 | 161 | 160 | 160 | 10,000 | 1,600 |
| 2004-12-27 | 161 | 161 | 159 | 159 | 15,000 | 1,590 |
| 2004-12-24 | 163 | 163 | 160 | 160 | 7,000 | 1,600 |
| 2004-12-22 | 159 | 159 | 157 | 158 | 13,000 | 1,580 |
| 2004-12-21 | 160 | 160 | 159 | 160 | 26,000 | 1,600 |
| 2004-12-20 | 157 | 160 | 156 | 160 | 28,000 | 1,600 |
| 2004-12-17 | 155 | 156 | 155 | 155 | 8,000 | 1,550 |
| 2004-12-16 | 156 | 156 | 153 | 155 | 9,000 | 1,550 |
| 2004-12-15 | 155 | 155 | 152 | 155 | 13,000 | 1,550 |
| 2004-12-14 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-12-13 | 153 | 155 | 153 | 155 | 3,000 | 1,550 |
| 2004-12-10 | 155 | 155 | 154 | 154 | 4,000 | 1,540 |
| 2004-12-09 | 159 | 159 | 156 | 156 | 10,000 | 1,560 |
| 2004-12-08 | 160 | 160 | 159 | 159 | 13,000 | 1,590 |
| 2004-12-07 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2004-12-06 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2004-12-03 | 158 | 160 | 158 | 160 | 3,000 | 1,600 |
| 2004-12-02 | 165 | 165 | 156 | 156 | 7,000 | 1,560 |
| 2004-11-30 | 165 | 165 | 160 | 160 | 8,000 | 1,600 |
| 2004-11-29 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2004-11-26 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2004-11-25 | 161 | 162 | 161 | 162 | 6,000 | 1,620 |
| 2004-11-24 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2004-11-22 | 160 | 164 | 160 | 160 | 10,000 | 1,600 |
| 2004-11-19 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2004-11-18 | 160 | 160 | 155 | 160 | 12,000 | 1,600 |
| 2004-11-17 | 159 | 160 | 159 | 160 | 11,000 | 1,600 |
| 2004-11-15 | 154 | 163 | 154 | 163 | 8,000 | 1,630 |
| 2004-11-12 | 163 | 164 | 163 | 164 | 2,000 | 1,640 |
| 2004-11-10 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2004-11-09 | 163 | 164 | 163 | 164 | 3,000 | 1,640 |
| 2004-11-08 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 2004-11-04 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2004-11-02 | 160 | 165 | 160 | 165 | 11,000 | 1,650 |
| 2004-11-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2004-10-29 | 160 | 166 | 160 | 160 | 23,000 | 1,600 |
| 2004-10-28 | 163 | 166 | 160 | 166 | 17,000 | 1,660 |
| 2004-10-27 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2004-10-26 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2004-10-25 | 162 | 163 | 162 | 163 | 2,000 | 1,630 |
| 2004-10-22 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2004-10-21 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2004-10-20 | 166 | 166 | 166 | 166 | 6,000 | 1,660 |
| 2004-10-19 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2004-10-18 | 164 | 164 | 163 | 163 | 9,000 | 1,630 |
| 2004-10-15 | 162 | 164 | 162 | 164 | 7,000 | 1,640 |
| 2004-10-14 | 164 | 165 | 162 | 162 | 19,000 | 1,620 |
| 2004-10-13 | 163 | 164 | 163 | 164 | 2,000 | 1,640 |
| 2004-10-12 | 162 | 162 | 162 | 162 | 14,000 | 1,620 |
| 2004-10-08 | 165 | 165 | 162 | 162 | 12,000 | 1,620 |
| 2004-10-07 | 166 | 166 | 165 | 165 | 11,000 | 1,650 |
| 2004-10-06 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2004-10-05 | 168 | 169 | 168 | 169 | 4,000 | 1,690 |
| 2004-10-04 | 165 | 170 | 165 | 170 | 8,000 | 1,700 |
| 2004-09-30 | 160 | 165 | 160 | 165 | 9,000 | 1,650 |
| 2004-09-29 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2004-09-28 | 170 | 170 | 165 | 165 | 7,000 | 1,650 |
| 2004-09-27 | 171 | 171 | 170 | 170 | 24,000 | 1,700 |
| 2004-09-24 | 174 | 174 | 169 | 169 | 10,000 | 1,690 |
| 2004-09-22 | 166 | 170 | 166 | 169 | 6,000 | 1,690 |
| 2004-09-21 | 165 | 170 | 165 | 166 | 16,000 | 1,660 |
| 2004-09-17 | 170 | 170 | 166 | 166 | 2,000 | 1,660 |
| 2004-09-16 | 173 | 173 | 170 | 170 | 23,000 | 1,700 |
| 2004-09-15 | 174 | 174 | 174 | 174 | 17,000 | 1,740 |
| 2004-09-14 | 173 | 174 | 173 | 174 | 6,000 | 1,740 |
| 2004-09-13 | 170 | 173 | 170 | 173 | 7,000 | 1,730 |
| 2004-09-10 | 160 | 170 | 160 | 170 | 12,000 | 1,700 |
| 2004-09-09 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2004-09-08 | 166 | 175 | 166 | 175 | 55,000 | 1,750 |
| 2004-09-07 | 164 | 168 | 164 | 166 | 41,000 | 1,660 |
| 2004-09-06 | 164 | 164 | 161 | 164 | 21,000 | 1,640 |
| 2004-09-03 | 161 | 161 | 160 | 160 | 31,000 | 1,600 |
| 2004-09-02 | 164 | 164 | 160 | 160 | 22,000 | 1,600 |
| 2004-09-01 | 160 | 164 | 160 | 164 | 8,000 | 1,640 |
| 2004-08-31 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2004-08-30 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2004-08-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2004-08-26 | 157 | 160 | 155 | 160 | 12,000 | 1,600 |
| 2004-08-25 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2004-08-24 | 154 | 154 | 154 | 154 | 10,000 | 1,540 |
| 2004-08-23 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2004-08-20 | 150 | 154 | 150 | 154 | 34,000 | 1,540 |
| 2004-08-19 | 162 | 162 | 158 | 158 | 9,000 | 1,580 |
| 2004-08-18 | 161 | 163 | 161 | 163 | 16,000 | 1,630 |
| 2004-08-16 | 160 | 160 | 158 | 158 | 4,000 | 1,580 |
| 2004-08-13 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2004-08-12 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2004-08-11 | 160 | 160 | 160 | 160 | 19,000 | 1,600 |
| 2004-08-09 | 158 | 160 | 158 | 160 | 3,000 | 1,600 |
| 2004-08-06 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2004-08-05 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2004-08-04 | 159 | 159 | 158 | 158 | 4,000 | 1,580 |
| 2004-08-03 | 160 | 160 | 160 | 160 | 18,000 | 1,600 |
| 2004-08-02 | 159 | 160 | 159 | 160 | 9,000 | 1,600 |
| 2004-07-30 | 170 | 170 | 159 | 159 | 6,000 | 1,590 |
| 2004-07-29 | 166 | 167 | 158 | 158 | 15,000 | 1,580 |
| 2004-07-28 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2004-07-27 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2004-07-26 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2004-07-23 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2004-07-22 | 168 | 168 | 166 | 166 | 2,000 | 1,660 |
| 2004-07-20 | 175 | 175 | 165 | 172 | 41,000 | 1,720 |
| 2004-07-16 | 167 | 167 | 162 | 162 | 16,000 | 1,620 |
| 2004-07-15 | 167 | 167 | 166 | 167 | 3,000 | 1,670 |
| 2004-07-14 | 172 | 172 | 170 | 172 | 9,000 | 1,720 |
| 2004-07-13 | 167 | 175 | 167 | 172 | 17,000 | 1,720 |
| 2004-07-12 | 161 | 170 | 161 | 165 | 40,000 | 1,650 |
| 2004-07-09 | 161 | 161 | 160 | 161 | 3,000 | 1,610 |
| 2004-07-08 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 2004-07-07 | 160 | 161 | 160 | 161 | 5,000 | 1,610 |
| 2004-07-06 | 165 | 165 | 161 | 161 | 35,000 | 1,610 |
| 2004-07-05 | 167 | 167 | 165 | 165 | 3,000 | 1,650 |
| 2004-07-02 | 166 | 167 | 166 | 167 | 3,000 | 1,670 |
| 2004-07-01 | 168 | 169 | 166 | 167 | 34,000 | 1,670 |
| 2004-06-30 | 162 | 165 | 162 | 165 | 24,000 | 1,650 |
| 2004-06-29 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2004-06-28 | 162 | 162 | 161 | 162 | 27,000 | 1,620 |
| 2004-06-25 | 162 | 163 | 162 | 162 | 6,000 | 1,620 |
| 2004-06-24 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2004-06-23 | 165 | 165 | 162 | 162 | 5,000 | 1,620 |
| 2004-06-22 | 164 | 165 | 164 | 165 | 9,000 | 1,650 |
| 2004-06-21 | 162 | 164 | 162 | 163 | 14,000 | 1,630 |
| 2004-06-18 | 160 | 163 | 160 | 163 | 12,000 | 1,630 |
| 2004-06-17 | 160 | 162 | 160 | 160 | 15,000 | 1,600 |
| 2004-06-16 | 159 | 160 | 159 | 160 | 9,000 | 1,600 |
| 2004-06-15 | 152 | 159 | 152 | 159 | 15,000 | 1,590 |
| 2004-06-14 | 159 | 159 | 150 | 150 | 10,000 | 1,500 |
| 2004-06-11 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 2004-06-10 | 161 | 161 | 161 | 161 | 9,000 | 1,610 |
| 2004-06-09 | 159 | 161 | 158 | 161 | 6,000 | 1,610 |
| 2004-06-08 | 160 | 161 | 156 | 158 | 8,000 | 1,580 |
| 2004-06-07 | 166 | 166 | 166 | 166 | 16,000 | 1,660 |
| 2004-06-04 | 166 | 167 | 166 | 167 | 5,000 | 1,670 |
| 2004-06-03 | 166 | 168 | 166 | 168 | 8,000 | 1,680 |
| 2004-06-02 | 163 | 166 | 163 | 166 | 3,000 | 1,660 |
| 2004-06-01 | 164 | 164 | 163 | 163 | 2,000 | 1,630 |
| 2004-05-31 | 161 | 164 | 161 | 164 | 4,000 | 1,640 |
| 2004-05-28 | 158 | 158 | 157 | 158 | 7,000 | 1,580 |
| 2004-05-27 | 158 | 158 | 158 | 158 | 8,000 | 1,580 |
| 2004-05-26 | 164 | 164 | 159 | 159 | 3,000 | 1,590 |
| 2004-05-25 | 159 | 160 | 159 | 160 | 3,000 | 1,600 |
| 2004-05-24 | 155 | 157 | 155 | 157 | 8,000 | 1,570 |
| 2004-05-21 | 156 | 160 | 156 | 160 | 3,000 | 1,600 |
| 2004-05-20 | 164 | 164 | 160 | 160 | 10,000 | 1,600 |
| 2004-05-19 | 156 | 167 | 156 | 167 | 6,000 | 1,670 |
| 2004-05-18 | 150 | 155 | 150 | 155 | 8,000 | 1,550 |
| 2004-05-17 | 165 | 165 | 155 | 156 | 20,000 | 1,560 |
| 2004-05-14 | 175 | 175 | 170 | 170 | 5,000 | 1,700 |
| 2004-05-13 | 177 | 177 | 175 | 175 | 29,000 | 1,750 |
| 2004-05-12 | 168 | 175 | 168 | 175 | 9,000 | 1,750 |
| 2004-05-11 | 170 | 170 | 148 | 168 | 14,000 | 1,680 |
| 2004-05-10 | 182 | 182 | 173 | 174 | 26,000 | 1,740 |
| 2004-05-07 | 192 | 192 | 185 | 186 | 37,000 | 1,860 |
| 2004-05-06 | 185 | 219 | 185 | 192 | 93,000 | 1,920 |
| 2004-04-30 | 174 | 175 | 173 | 175 | 10,000 | 1,750 |
| 2004-04-28 | 174 | 179 | 173 | 173 | 10,000 | 1,730 |
| 2004-04-27 | 180 | 180 | 170 | 170 | 14,000 | 1,700 |
| 2004-04-26 | 183 | 185 | 182 | 182 | 31,000 | 1,820 |
| 2004-04-23 | 182 | 183 | 182 | 183 | 4,000 | 1,830 |
| 2004-04-22 | 181 | 182 | 181 | 182 | 21,000 | 1,820 |
| 2004-04-21 | 180 | 184 | 180 | 180 | 24,000 | 1,800 |
| 2004-04-20 | 184 | 184 | 180 | 180 | 21,000 | 1,800 |
| 2004-04-19 | 180 | 180 | 180 | 180 | 16,000 | 1,800 |
| 2004-04-16 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-04-15 | 187 | 187 | 175 | 180 | 36,000 | 1,800 |
| 2004-04-14 | 189 | 189 | 180 | 189 | 7,000 | 1,890 |
| 2004-04-13 | 180 | 193 | 180 | 190 | 28,000 | 1,900 |
| 2004-04-12 | 173 | 176 | 172 | 172 | 32,000 | 1,720 |
| 2004-04-09 | 170 | 173 | 170 | 173 | 10,000 | 1,730 |
| 2004-04-08 | 187 | 187 | 184 | 184 | 6,000 | 1,840 |
| 2004-04-07 | 174 | 189 | 174 | 187 | 36,000 | 1,870 |
| 2004-04-06 | 180 | 180 | 172 | 172 | 28,000 | 1,720 |
| 2004-04-05 | 175 | 177 | 172 | 175 | 20,000 | 1,750 |
| 2004-04-02 | 164 | 170 | 164 | 170 | 11,000 | 1,700 |
| 2004-04-01 | 165 | 165 | 160 | 160 | 10,000 | 1,600 |
| 2004-03-31 | 179 | 179 | 162 | 162 | 36,000 | 1,620 |
| 2004-03-30 | 156 | 184 | 156 | 184 | 39,000 | 1,840 |
| 2004-03-29 | 142 | 150 | 142 | 150 | 29,000 | 1,500 |
| 2004-03-26 | 144 | 144 | 134 | 140 | 24,000 | 1,400 |
| 2004-03-25 | 139 | 145 | 136 | 145 | 20,000 | 1,450 |
| 2004-03-24 | 136 | 137 | 134 | 136 | 17,000 | 1,360 |
| 2004-03-23 | 142 | 143 | 136 | 136 | 20,000 | 1,360 |
| 2004-03-22 | 131 | 143 | 131 | 143 | 58,000 | 1,430 |
| 2004-03-19 | 137 | 137 | 134 | 135 | 5,000 | 1,350 |
| 2004-03-18 | 132 | 137 | 132 | 137 | 16,000 | 1,370 |
| 2004-03-17 | 136 | 145 | 132 | 145 | 20,000 | 1,450 |
| 2004-03-16 | 126 | 132 | 126 | 132 | 20,000 | 1,320 |
| 2004-03-15 | 122 | 125 | 122 | 125 | 18,000 | 1,250 |
| 2004-03-12 | 125 | 125 | 121 | 121 | 35,000 | 1,210 |
| 2004-03-11 | 125 | 125 | 122 | 125 | 28,000 | 1,250 |
| 2004-03-10 | 124 | 125 | 124 | 125 | 15,000 | 1,250 |
| 2004-03-09 | 125 | 127 | 125 | 125 | 16,000 | 1,250 |
| 2004-03-08 | 121 | 125 | 121 | 125 | 17,000 | 1,250 |
| 2004-03-05 | 120 | 124 | 120 | 120 | 51,000 | 1,200 |
| 2004-03-04 | 125 | 125 | 119 | 120 | 55,000 | 1,200 |
| 2004-03-03 | 124 | 125 | 124 | 125 | 13,000 | 1,250 |
| 2004-03-02 | 122 | 123 | 122 | 123 | 14,000 | 1,230 |
| 2004-03-01 | 120 | 123 | 120 | 123 | 13,000 | 1,230 |
| 2004-02-27 | 115 | 118 | 115 | 118 | 5,000 | 1,180 |
| 2004-02-26 | 120 | 120 | 116 | 116 | 8,000 | 1,160 |
| 2004-02-25 | 115 | 116 | 115 | 116 | 3,000 | 1,160 |
| 2004-02-24 | 122 | 122 | 115 | 115 | 8,000 | 1,150 |
| 2004-02-23 | 120 | 122 | 120 | 122 | 7,000 | 1,220 |
| 2004-02-20 | 123 | 123 | 123 | 123 | 9,000 | 1,230 |
| 2004-02-19 | 124 | 124 | 123 | 123 | 3,000 | 1,230 |
| 2004-02-18 | 118 | 122 | 117 | 122 | 15,000 | 1,220 |
| 2004-02-17 | 115 | 116 | 114 | 116 | 15,000 | 1,160 |
| 2004-02-16 | 115 | 116 | 115 | 116 | 4,000 | 1,160 |
| 2004-02-13 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 2004-02-12 | 113 | 115 | 113 | 115 | 3,000 | 1,150 |
| 2004-02-10 | 115 | 115 | 113 | 113 | 6,000 | 1,130 |
| 2004-02-09 | 112 | 114 | 112 | 112 | 8,000 | 1,120 |
| 2004-02-06 | 110 | 110 | 109 | 109 | 9,000 | 1,090 |
| 2004-02-05 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2004-02-04 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2004-02-03 | 115 | 117 | 110 | 110 | 4,000 | 1,100 |
| 2004-02-02 | 115 | 116 | 115 | 116 | 4,000 | 1,160 |
| 2004-01-30 | 117 | 117 | 115 | 117 | 9,000 | 1,170 |
| 2004-01-29 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2004-01-28 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2004-01-27 | 120 | 120 | 119 | 119 | 6,000 | 1,190 |
| 2004-01-26 | 118 | 121 | 118 | 119 | 23,000 | 1,190 |
| 2004-01-23 | 113 | 113 | 112 | 113 | 6,000 | 1,130 |
| 2004-01-22 | 109 | 114 | 109 | 113 | 11,000 | 1,130 |
| 2004-01-21 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2004-01-20 | 110 | 114 | 110 | 114 | 12,000 | 1,140 |
| 2004-01-19 | 107 | 107 | 106 | 106 | 7,000 | 1,060 |
| 2004-01-16 | 104 | 105 | 104 | 105 | 6,000 | 1,050 |
| 2004-01-15 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2004-01-14 | 107 | 107 | 105 | 105 | 11,000 | 1,050 |
| 2004-01-13 | 106 | 108 | 105 | 108 | 10,000 | 1,080 |
| 2004-01-08 | 102 | 109 | 102 | 109 | 11,000 | 1,090 |
| 2004-01-07 | 101 | 103 | 101 | 103 | 8,000 | 1,030 |
| 2004-01-06 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2004-01-05 | 97 | 103 | 97 | 103 | 5,000 | 1,030 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
