8215 (株)銀座山形屋 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 290 | 290 | 281 | 286 | 38,000 | 2,860 |
| 2005-12-29 | 294 | 294 | 280 | 289 | 69,000 | 2,890 |
| 2005-12-28 | 282 | 285 | 276 | 285 | 53,000 | 2,850 |
| 2005-12-27 | 281 | 282 | 274 | 282 | 62,000 | 2,820 |
| 2005-12-26 | 280 | 282 | 276 | 276 | 43,000 | 2,760 |
| 2005-12-22 | 271 | 275 | 270 | 275 | 29,000 | 2,750 |
| 2005-12-21 | 270 | 274 | 270 | 273 | 50,000 | 2,730 |
| 2005-12-20 | 279 | 279 | 270 | 275 | 56,000 | 2,750 |
| 2005-12-19 | 276 | 287 | 276 | 277 | 59,000 | 2,770 |
| 2005-12-16 | 278 | 279 | 277 | 277 | 19,000 | 2,770 |
| 2005-12-15 | 278 | 282 | 276 | 276 | 36,000 | 2,760 |
| 2005-12-14 | 278 | 281 | 276 | 279 | 38,000 | 2,790 |
| 2005-12-13 | 277 | 281 | 275 | 281 | 40,000 | 2,810 |
| 2005-12-12 | 274 | 284 | 273 | 275 | 57,000 | 2,750 |
| 2005-12-09 | 273 | 276 | 271 | 272 | 34,000 | 2,720 |
| 2005-12-08 | 274 | 276 | 271 | 276 | 25,000 | 2,760 |
| 2005-12-07 | 277 | 278 | 273 | 274 | 32,000 | 2,740 |
| 2005-12-06 | 284 | 284 | 274 | 274 | 75,000 | 2,740 |
| 2005-12-05 | 278 | 286 | 275 | 279 | 121,000 | 2,790 |
| 2005-12-02 | 277 | 277 | 270 | 275 | 106,000 | 2,750 |
| 2005-12-01 | 280 | 305 | 274 | 276 | 929,000 | 2,760 |
| 2005-11-30 | 264 | 328 | 264 | 274 | 3,250,000 | 2,740 |
| 2005-11-29 | 262 | 264 | 260 | 263 | 6,000 | 2,630 |
| 2005-11-28 | 263 | 266 | 259 | 264 | 28,000 | 2,640 |
| 2005-11-25 | 266 | 266 | 261 | 261 | 13,000 | 2,610 |
| 2005-11-24 | 270 | 270 | 262 | 269 | 23,000 | 2,690 |
| 2005-11-22 | 267 | 271 | 263 | 271 | 20,000 | 2,710 |
| 2005-11-21 | 272 | 274 | 267 | 270 | 22,000 | 2,700 |
| 2005-11-18 | 274 | 274 | 269 | 270 | 14,000 | 2,700 |
| 2005-11-17 | 274 | 278 | 270 | 273 | 82,000 | 2,730 |
| 2005-11-16 | 264 | 284 | 263 | 269 | 249,000 | 2,690 |
| 2005-11-15 | 269 | 275 | 263 | 264 | 80,000 | 2,640 |
| 2005-11-14 | 263 | 302 | 263 | 272 | 725,000 | 2,720 |
| 2005-11-11 | 260 | 266 | 256 | 259 | 58,000 | 2,590 |
| 2005-11-10 | 265 | 268 | 261 | 261 | 26,000 | 2,610 |
| 2005-11-09 | 258 | 259 | 254 | 259 | 42,000 | 2,590 |
| 2005-11-08 | 266 | 266 | 255 | 258 | 75,000 | 2,580 |
| 2005-11-07 | 275 | 277 | 261 | 265 | 58,000 | 2,650 |
| 2005-11-04 | 290 | 290 | 269 | 270 | 99,000 | 2,700 |
| 2005-11-02 | 299 | 299 | 281 | 285 | 331,000 | 2,850 |
| 2005-11-01 | 285 | 290 | 267 | 274 | 452,000 | 2,740 |
| 2005-10-31 | 242 | 311 | 242 | 305 | 1,523,000 | 3,050 |
| 2005-10-28 | 235 | 240 | 235 | 239 | 11,000 | 2,390 |
| 2005-10-27 | 235 | 235 | 234 | 234 | 4,000 | 2,340 |
| 2005-10-26 | 240 | 240 | 235 | 236 | 11,000 | 2,360 |
| 2005-10-25 | 239 | 239 | 235 | 235 | 2,000 | 2,350 |
| 2005-10-24 | 239 | 240 | 234 | 235 | 6,000 | 2,350 |
| 2005-10-21 | 240 | 240 | 235 | 240 | 9,000 | 2,400 |
| 2005-10-20 | 241 | 241 | 241 | 241 | 4,000 | 2,410 |
| 2005-10-19 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2005-10-18 | 240 | 240 | 240 | 240 | 12,000 | 2,400 |
| 2005-10-17 | 240 | 245 | 240 | 240 | 11,000 | 2,400 |
| 2005-10-14 | 231 | 235 | 231 | 235 | 15,000 | 2,350 |
| 2005-10-13 | 231 | 231 | 231 | 231 | 6,000 | 2,310 |
| 2005-10-12 | 232 | 236 | 230 | 230 | 3,000 | 2,300 |
| 2005-10-11 | 236 | 236 | 232 | 232 | 15,000 | 2,320 |
| 2005-10-07 | 232 | 232 | 232 | 232 | 4,000 | 2,320 |
| 2005-10-06 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2005-10-05 | 237 | 237 | 223 | 237 | 24,000 | 2,370 |
| 2005-10-03 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2005-09-30 | 240 | 240 | 235 | 240 | 21,000 | 2,400 |
| 2005-09-29 | 241 | 241 | 236 | 236 | 2,000 | 2,360 |
| 2005-09-28 | 240 | 245 | 232 | 232 | 31,000 | 2,320 |
| 2005-09-27 | 242 | 242 | 241 | 241 | 4,000 | 2,410 |
| 2005-09-26 | 245 | 245 | 239 | 244 | 19,000 | 2,440 |
| 2005-09-22 | 240 | 247 | 240 | 240 | 29,000 | 2,400 |
| 2005-09-21 | 240 | 247 | 238 | 245 | 56,000 | 2,450 |
| 2005-09-20 | 245 | 245 | 237 | 244 | 26,000 | 2,440 |
| 2005-09-16 | 240 | 241 | 240 | 241 | 4,000 | 2,410 |
| 2005-09-15 | 240 | 244 | 240 | 244 | 5,000 | 2,440 |
| 2005-09-14 | 241 | 241 | 240 | 240 | 7,000 | 2,400 |
| 2005-09-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2005-09-12 | 244 | 244 | 240 | 240 | 22,000 | 2,400 |
| 2005-09-09 | 240 | 247 | 239 | 240 | 24,000 | 2,400 |
| 2005-09-08 | 235 | 250 | 235 | 240 | 19,000 | 2,400 |
| 2005-09-07 | 247 | 247 | 230 | 230 | 8,000 | 2,300 |
| 2005-09-06 | 248 | 248 | 242 | 247 | 5,000 | 2,470 |
| 2005-09-05 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2005-09-02 | 248 | 253 | 248 | 253 | 11,000 | 2,530 |
| 2005-09-01 | 250 | 253 | 245 | 253 | 5,000 | 2,530 |
| 2005-08-31 | 259 | 259 | 246 | 255 | 21,000 | 2,550 |
| 2005-08-30 | 262 | 262 | 255 | 259 | 25,000 | 2,590 |
| 2005-08-29 | 259 | 260 | 250 | 257 | 56,000 | 2,570 |
| 2005-08-26 | 250 | 255 | 249 | 255 | 112,000 | 2,550 |
| 2005-08-25 | 242 | 249 | 242 | 249 | 16,000 | 2,490 |
| 2005-08-24 | 250 | 250 | 241 | 248 | 43,000 | 2,480 |
| 2005-08-23 | 234 | 260 | 234 | 254 | 141,000 | 2,540 |
| 2005-08-22 | 235 | 237 | 235 | 235 | 20,000 | 2,350 |
| 2005-08-19 | 232 | 234 | 230 | 234 | 6,000 | 2,340 |
| 2005-08-17 | 232 | 232 | 231 | 231 | 20,000 | 2,310 |
| 2005-08-16 | 235 | 235 | 231 | 235 | 12,000 | 2,350 |
| 2005-08-15 | 235 | 235 | 235 | 235 | 7,000 | 2,350 |
| 2005-08-12 | 231 | 234 | 231 | 232 | 10,000 | 2,320 |
| 2005-08-11 | 230 | 230 | 225 | 230 | 6,000 | 2,300 |
| 2005-08-10 | 230 | 230 | 225 | 226 | 12,000 | 2,260 |
| 2005-08-09 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2005-08-08 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2005-08-05 | 229 | 229 | 223 | 223 | 3,000 | 2,230 |
| 2005-08-04 | 232 | 232 | 225 | 225 | 17,000 | 2,250 |
| 2005-08-03 | 235 | 235 | 230 | 231 | 15,000 | 2,310 |
| 2005-08-02 | 231 | 235 | 231 | 235 | 26,000 | 2,350 |
| 2005-08-01 | 233 | 233 | 224 | 227 | 40,000 | 2,270 |
| 2005-07-29 | 225 | 233 | 225 | 230 | 24,000 | 2,300 |
| 2005-07-28 | 225 | 225 | 225 | 225 | 11,000 | 2,250 |
| 2005-07-27 | 222 | 230 | 222 | 225 | 16,000 | 2,250 |
| 2005-07-26 | 222 | 222 | 219 | 222 | 24,000 | 2,220 |
| 2005-07-25 | 223 | 223 | 221 | 222 | 12,000 | 2,220 |
| 2005-07-22 | 223 | 223 | 222 | 222 | 3,000 | 2,220 |
| 2005-07-21 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2005-07-20 | 221 | 226 | 221 | 222 | 14,000 | 2,220 |
| 2005-07-19 | 223 | 225 | 221 | 221 | 34,000 | 2,210 |
| 2005-07-15 | 225 | 225 | 223 | 223 | 10,000 | 2,230 |
| 2005-07-14 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2005-07-13 | 224 | 224 | 223 | 223 | 8,000 | 2,230 |
| 2005-07-12 | 225 | 225 | 222 | 225 | 10,000 | 2,250 |
| 2005-07-11 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2005-07-08 | 230 | 230 | 222 | 222 | 31,000 | 2,220 |
| 2005-07-07 | 223 | 229 | 222 | 224 | 15,000 | 2,240 |
| 2005-07-06 | 222 | 222 | 222 | 222 | 13,000 | 2,220 |
| 2005-07-05 | 234 | 234 | 224 | 230 | 6,000 | 2,300 |
| 2005-07-01 | 229 | 234 | 228 | 228 | 23,000 | 2,280 |
| 2005-06-30 | 232 | 232 | 228 | 228 | 8,000 | 2,280 |
| 2005-06-29 | 226 | 230 | 226 | 227 | 9,000 | 2,270 |
| 2005-06-28 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2005-06-27 | 230 | 234 | 225 | 234 | 16,000 | 2,340 |
| 2005-06-24 | 230 | 237 | 226 | 234 | 30,000 | 2,340 |
| 2005-06-23 | 229 | 229 | 226 | 226 | 14,000 | 2,260 |
| 2005-06-22 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 2005-06-21 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2005-06-20 | 230 | 230 | 220 | 220 | 8,000 | 2,200 |
| 2005-06-17 | 233 | 233 | 228 | 228 | 26,000 | 2,280 |
| 2005-06-16 | 235 | 236 | 235 | 235 | 23,000 | 2,350 |
| 2005-06-15 | 233 | 238 | 232 | 234 | 50,000 | 2,340 |
| 2005-06-14 | 226 | 234 | 225 | 231 | 45,000 | 2,310 |
| 2005-06-13 | 230 | 231 | 225 | 225 | 24,000 | 2,250 |
| 2005-06-10 | 221 | 231 | 221 | 231 | 39,000 | 2,310 |
| 2005-06-09 | 228 | 231 | 225 | 230 | 27,000 | 2,300 |
| 2005-06-08 | 215 | 224 | 215 | 223 | 34,000 | 2,230 |
| 2005-06-07 | 211 | 215 | 211 | 212 | 8,000 | 2,120 |
| 2005-06-06 | 207 | 216 | 207 | 211 | 14,000 | 2,110 |
| 2005-06-03 | 215 | 215 | 210 | 212 | 15,000 | 2,120 |
| 2005-06-02 | 203 | 212 | 203 | 205 | 24,000 | 2,050 |
| 2005-06-01 | 202 | 202 | 200 | 200 | 16,000 | 2,000 |
| 2005-05-31 | 198 | 201 | 198 | 201 | 17,000 | 2,010 |
| 2005-05-30 | 201 | 201 | 193 | 199 | 13,000 | 1,990 |
| 2005-05-27 | 197 | 202 | 197 | 201 | 6,000 | 2,010 |
| 2005-05-26 | 205 | 205 | 194 | 196 | 15,000 | 1,960 |
| 2005-05-25 | 210 | 210 | 206 | 206 | 9,000 | 2,060 |
| 2005-05-24 | 217 | 217 | 210 | 210 | 39,000 | 2,100 |
| 2005-05-23 | 217 | 219 | 217 | 217 | 15,000 | 2,170 |
| 2005-05-20 | 221 | 224 | 212 | 212 | 17,000 | 2,120 |
| 2005-05-19 | 217 | 220 | 217 | 220 | 3,000 | 2,200 |
| 2005-05-18 | 215 | 216 | 215 | 216 | 2,000 | 2,160 |
| 2005-05-17 | 219 | 222 | 215 | 222 | 26,000 | 2,220 |
| 2005-05-16 | 217 | 220 | 217 | 219 | 12,000 | 2,190 |
| 2005-05-13 | 222 | 222 | 217 | 217 | 17,000 | 2,170 |
| 2005-05-12 | 228 | 228 | 219 | 224 | 9,000 | 2,240 |
| 2005-05-11 | 230 | 231 | 224 | 228 | 18,000 | 2,280 |
| 2005-05-10 | 223 | 232 | 222 | 230 | 13,000 | 2,300 |
| 2005-05-09 | 231 | 231 | 217 | 223 | 29,000 | 2,230 |
| 2005-05-06 | 228 | 255 | 223 | 223 | 295,000 | 2,230 |
| 2005-05-02 | 220 | 220 | 211 | 216 | 17,000 | 2,160 |
| 2005-04-28 | 226 | 230 | 223 | 223 | 20,000 | 2,230 |
| 2005-04-27 | 218 | 231 | 216 | 231 | 29,000 | 2,310 |
| 2005-04-26 | 230 | 230 | 216 | 221 | 27,000 | 2,210 |
| 2005-04-25 | 240 | 244 | 210 | 221 | 115,000 | 2,210 |
| 2005-04-22 | 204 | 247 | 204 | 245 | 287,000 | 2,450 |
| 2005-04-21 | 195 | 199 | 194 | 197 | 19,000 | 1,970 |
| 2005-04-20 | 204 | 220 | 204 | 207 | 30,000 | 2,070 |
| 2005-04-19 | 191 | 197 | 188 | 197 | 18,000 | 1,970 |
| 2005-04-18 | 190 | 196 | 182 | 196 | 14,000 | 1,960 |
| 2005-04-15 | 203 | 203 | 202 | 203 | 10,000 | 2,030 |
| 2005-04-14 | 208 | 208 | 207 | 207 | 7,000 | 2,070 |
| 2005-04-13 | 216 | 217 | 211 | 217 | 15,000 | 2,170 |
| 2005-04-12 | 227 | 227 | 220 | 226 | 5,000 | 2,260 |
| 2005-04-11 | 228 | 229 | 217 | 227 | 18,000 | 2,270 |
| 2005-04-08 | 225 | 228 | 224 | 228 | 18,000 | 2,280 |
| 2005-04-07 | 222 | 224 | 216 | 216 | 10,000 | 2,160 |
| 2005-04-06 | 225 | 225 | 218 | 218 | 11,000 | 2,180 |
| 2005-04-05 | 215 | 223 | 200 | 223 | 34,000 | 2,230 |
| 2005-04-04 | 220 | 220 | 212 | 220 | 15,000 | 2,200 |
| 2005-04-01 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2005-03-31 | 211 | 223 | 211 | 223 | 9,000 | 2,230 |
| 2005-03-30 | 215 | 215 | 211 | 211 | 20,000 | 2,110 |
| 2005-03-29 | 217 | 224 | 214 | 224 | 25,000 | 2,240 |
| 2005-03-28 | 216 | 222 | 212 | 222 | 12,000 | 2,220 |
| 2005-03-25 | 245 | 248 | 230 | 233 | 47,000 | 2,330 |
| 2005-03-24 | 258 | 259 | 241 | 241 | 56,000 | 2,410 |
| 2005-03-23 | 235 | 254 | 235 | 248 | 74,000 | 2,480 |
| 2005-03-22 | 234 | 245 | 227 | 229 | 47,000 | 2,290 |
| 2005-03-18 | 230 | 235 | 225 | 225 | 34,000 | 2,250 |
| 2005-03-17 | 240 | 240 | 227 | 230 | 46,000 | 2,300 |
| 2005-03-16 | 260 | 264 | 235 | 235 | 69,000 | 2,350 |
| 2005-03-15 | 281 | 295 | 250 | 260 | 139,000 | 2,600 |
| 2005-03-14 | 279 | 305 | 273 | 285 | 219,000 | 2,850 |
| 2005-03-11 | 242 | 250 | 241 | 249 | 38,000 | 2,490 |
| 2005-03-10 | 230 | 240 | 229 | 239 | 27,000 | 2,390 |
| 2005-03-09 | 225 | 229 | 222 | 229 | 50,000 | 2,290 |
| 2005-03-08 | 218 | 223 | 215 | 223 | 32,000 | 2,230 |
| 2005-03-07 | 215 | 220 | 213 | 218 | 29,000 | 2,180 |
| 2005-03-04 | 206 | 210 | 205 | 210 | 35,000 | 2,100 |
| 2005-03-03 | 205 | 206 | 203 | 206 | 34,000 | 2,060 |
| 2005-03-02 | 200 | 205 | 198 | 201 | 48,000 | 2,010 |
| 2005-03-01 | 192 | 200 | 191 | 199 | 73,000 | 1,990 |
| 2005-02-28 | 194 | 194 | 191 | 191 | 15,000 | 1,910 |
| 2005-02-25 | 191 | 194 | 191 | 194 | 25,000 | 1,940 |
| 2005-02-24 | 192 | 192 | 191 | 191 | 6,000 | 1,910 |
| 2005-02-23 | 187 | 191 | 187 | 189 | 16,000 | 1,890 |
| 2005-02-22 | 186 | 191 | 186 | 189 | 20,000 | 1,890 |
| 2005-02-21 | 185 | 189 | 185 | 189 | 10,000 | 1,890 |
| 2005-02-18 | 185 | 188 | 183 | 184 | 13,000 | 1,840 |
| 2005-02-17 | 184 | 188 | 180 | 180 | 39,000 | 1,800 |
| 2005-02-16 | 183 | 183 | 182 | 182 | 8,000 | 1,820 |
| 2005-02-15 | 187 | 187 | 182 | 183 | 16,000 | 1,830 |
| 2005-02-14 | 188 | 189 | 186 | 186 | 15,000 | 1,860 |
| 2005-02-10 | 190 | 190 | 188 | 189 | 22,000 | 1,890 |
| 2005-02-09 | 188 | 192 | 182 | 192 | 16,000 | 1,920 |
| 2005-02-08 | 195 | 195 | 190 | 190 | 17,000 | 1,900 |
| 2005-02-07 | 190 | 192 | 190 | 192 | 35,000 | 1,920 |
| 2005-02-04 | 185 | 185 | 183 | 183 | 16,000 | 1,830 |
| 2005-02-03 | 183 | 183 | 180 | 183 | 15,000 | 1,830 |
| 2005-02-02 | 178 | 183 | 178 | 183 | 11,000 | 1,830 |
| 2005-02-01 | 185 | 185 | 179 | 180 | 12,000 | 1,800 |
| 2005-01-31 | 181 | 185 | 181 | 181 | 19,000 | 1,810 |
| 2005-01-28 | 176 | 185 | 176 | 182 | 27,000 | 1,820 |
| 2005-01-27 | 182 | 185 | 182 | 185 | 35,000 | 1,850 |
| 2005-01-26 | 175 | 185 | 175 | 181 | 31,000 | 1,810 |
| 2005-01-25 | 176 | 176 | 172 | 176 | 16,000 | 1,760 |
| 2005-01-24 | 174 | 176 | 174 | 176 | 23,000 | 1,760 |
| 2005-01-21 | 172 | 173 | 169 | 169 | 14,000 | 1,690 |
| 2005-01-20 | 172 | 172 | 169 | 172 | 18,000 | 1,720 |
| 2005-01-19 | 170 | 170 | 169 | 169 | 10,000 | 1,690 |
| 2005-01-18 | 173 | 173 | 170 | 170 | 8,000 | 1,700 |
| 2005-01-17 | 167 | 169 | 167 | 167 | 8,000 | 1,670 |
| 2005-01-14 | 166 | 167 | 166 | 167 | 2,000 | 1,670 |
| 2005-01-13 | 168 | 168 | 165 | 167 | 14,000 | 1,670 |
| 2005-01-12 | 172 | 173 | 168 | 168 | 18,000 | 1,680 |
| 2005-01-11 | 173 | 174 | 172 | 172 | 9,000 | 1,720 |
| 2005-01-07 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2005-01-06 | 164 | 173 | 164 | 173 | 12,000 | 1,730 |
| 2005-01-05 | 164 | 167 | 163 | 167 | 6,000 | 1,670 |
| 2005-01-04 | 164 | 165 | 160 | 164 | 12,000 | 1,640 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
