8215 (株)銀座山形屋 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2006-12-28 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2006-12-26 | 195 | 195 | 191 | 193 | 25,000 | 1,930 |
| 2006-12-25 | 195 | 195 | 191 | 191 | 7,000 | 1,910 |
| 2006-12-22 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2006-12-21 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2006-12-20 | 195 | 195 | 195 | 195 | 13,000 | 1,950 |
| 2006-12-19 | 196 | 196 | 193 | 193 | 13,000 | 1,930 |
| 2006-12-18 | 196 | 196 | 195 | 196 | 8,000 | 1,960 |
| 2006-12-15 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2006-12-14 | 196 | 196 | 195 | 195 | 8,000 | 1,950 |
| 2006-12-12 | 195 | 199 | 195 | 196 | 18,000 | 1,960 |
| 2006-12-11 | 197 | 197 | 192 | 192 | 6,000 | 1,920 |
| 2006-12-08 | 196 | 197 | 196 | 197 | 3,000 | 1,970 |
| 2006-12-07 | 192 | 195 | 192 | 195 | 2,000 | 1,950 |
| 2006-12-06 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2006-12-05 | 190 | 191 | 190 | 191 | 3,000 | 1,910 |
| 2006-12-04 | 195 | 195 | 190 | 190 | 2,000 | 1,900 |
| 2006-11-30 | 195 | 199 | 195 | 199 | 2,000 | 1,990 |
| 2006-11-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-11-27 | 188 | 197 | 188 | 195 | 4,000 | 1,950 |
| 2006-11-24 | 173 | 199 | 173 | 199 | 21,000 | 1,990 |
| 2006-11-22 | 189 | 189 | 188 | 188 | 4,000 | 1,880 |
| 2006-11-21 | 185 | 194 | 185 | 190 | 18,000 | 1,900 |
| 2006-11-20 | 203 | 205 | 185 | 185 | 25,000 | 1,850 |
| 2006-11-17 | 201 | 202 | 196 | 196 | 18,000 | 1,960 |
| 2006-11-16 | 204 | 204 | 203 | 204 | 6,000 | 2,040 |
| 2006-11-15 | 208 | 208 | 204 | 204 | 6,000 | 2,040 |
| 2006-11-14 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 2006-11-13 | 201 | 206 | 201 | 204 | 11,000 | 2,040 |
| 2006-11-09 | 205 | 206 | 203 | 203 | 9,000 | 2,030 |
| 2006-11-08 | 207 | 207 | 204 | 204 | 7,000 | 2,040 |
| 2006-11-07 | 207 | 208 | 207 | 208 | 2,000 | 2,080 |
| 2006-11-06 | 209 | 209 | 205 | 205 | 7,000 | 2,050 |
| 2006-11-02 | 209 | 209 | 206 | 209 | 5,000 | 2,090 |
| 2006-11-01 | 210 | 210 | 209 | 209 | 2,000 | 2,090 |
| 2006-10-31 | 209 | 209 | 206 | 209 | 9,000 | 2,090 |
| 2006-10-30 | 208 | 208 | 205 | 205 | 7,000 | 2,050 |
| 2006-10-27 | 209 | 209 | 207 | 207 | 3,000 | 2,070 |
| 2006-10-26 | 211 | 211 | 207 | 207 | 5,000 | 2,070 |
| 2006-10-25 | 208 | 208 | 205 | 205 | 4,000 | 2,050 |
| 2006-10-24 | 208 | 208 | 205 | 206 | 18,000 | 2,060 |
| 2006-10-23 | 208 | 208 | 201 | 204 | 42,000 | 2,040 |
| 2006-10-20 | 210 | 235 | 209 | 213 | 556,000 | 2,130 |
| 2006-10-19 | 206 | 210 | 206 | 206 | 26,000 | 2,060 |
| 2006-10-18 | 206 | 207 | 202 | 202 | 20,000 | 2,020 |
| 2006-10-17 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2006-10-16 | 206 | 206 | 203 | 204 | 8,000 | 2,040 |
| 2006-10-13 | 200 | 203 | 200 | 203 | 13,000 | 2,030 |
| 2006-10-12 | 200 | 200 | 198 | 200 | 8,000 | 2,000 |
| 2006-10-11 | 201 | 201 | 199 | 200 | 5,000 | 2,000 |
| 2006-10-10 | 202 | 202 | 200 | 201 | 11,000 | 2,010 |
| 2006-10-06 | 209 | 209 | 202 | 202 | 7,000 | 2,020 |
| 2006-10-05 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2006-10-04 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-10-03 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2006-10-02 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-09-29 | 209 | 210 | 209 | 210 | 4,000 | 2,100 |
| 2006-09-28 | 208 | 208 | 205 | 205 | 2,000 | 2,050 |
| 2006-09-27 | 200 | 205 | 200 | 205 | 9,000 | 2,050 |
| 2006-09-26 | 210 | 210 | 200 | 200 | 9,000 | 2,000 |
| 2006-09-25 | 202 | 206 | 201 | 206 | 4,000 | 2,060 |
| 2006-09-22 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2006-09-21 | 205 | 205 | 204 | 205 | 5,000 | 2,050 |
| 2006-09-20 | 207 | 208 | 203 | 203 | 7,000 | 2,030 |
| 2006-09-19 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2006-09-15 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2006-09-14 | 211 | 211 | 204 | 204 | 8,000 | 2,040 |
| 2006-09-13 | 208 | 211 | 206 | 211 | 9,000 | 2,110 |
| 2006-09-12 | 214 | 214 | 207 | 207 | 19,000 | 2,070 |
| 2006-09-11 | 213 | 214 | 209 | 209 | 22,000 | 2,090 |
| 2006-09-08 | 210 | 211 | 208 | 211 | 6,000 | 2,110 |
| 2006-09-07 | 209 | 211 | 209 | 211 | 2,000 | 2,110 |
| 2006-09-06 | 216 | 216 | 210 | 212 | 12,000 | 2,120 |
| 2006-09-05 | 216 | 216 | 212 | 215 | 5,000 | 2,150 |
| 2006-09-04 | 215 | 215 | 213 | 214 | 9,000 | 2,140 |
| 2006-09-01 | 215 | 215 | 211 | 213 | 4,000 | 2,130 |
| 2006-08-31 | 214 | 217 | 210 | 210 | 8,000 | 2,100 |
| 2006-08-30 | 210 | 211 | 210 | 211 | 2,000 | 2,110 |
| 2006-08-29 | 213 | 213 | 209 | 209 | 3,000 | 2,090 |
| 2006-08-28 | 212 | 212 | 208 | 208 | 8,000 | 2,080 |
| 2006-08-25 | 218 | 219 | 212 | 212 | 10,000 | 2,120 |
| 2006-08-24 | 213 | 221 | 213 | 217 | 5,000 | 2,170 |
| 2006-08-23 | 222 | 222 | 215 | 217 | 15,000 | 2,170 |
| 2006-08-22 | 222 | 222 | 218 | 220 | 12,000 | 2,200 |
| 2006-08-21 | 221 | 225 | 217 | 217 | 33,000 | 2,170 |
| 2006-08-18 | 218 | 218 | 210 | 216 | 47,000 | 2,160 |
| 2006-08-17 | 221 | 221 | 215 | 216 | 20,000 | 2,160 |
| 2006-08-16 | 216 | 219 | 210 | 213 | 19,000 | 2,130 |
| 2006-08-15 | 208 | 211 | 208 | 211 | 32,000 | 2,110 |
| 2006-08-14 | 211 | 211 | 208 | 208 | 11,000 | 2,080 |
| 2006-08-11 | 211 | 216 | 211 | 211 | 10,000 | 2,110 |
| 2006-08-10 | 211 | 217 | 208 | 210 | 47,000 | 2,100 |
| 2006-08-09 | 212 | 214 | 208 | 209 | 44,000 | 2,090 |
| 2006-08-08 | 205 | 239 | 205 | 211 | 615,000 | 2,110 |
| 2006-08-07 | 207 | 207 | 203 | 203 | 14,000 | 2,030 |
| 2006-08-04 | 212 | 215 | 206 | 209 | 27,000 | 2,090 |
| 2006-08-03 | 207 | 229 | 205 | 210 | 213,000 | 2,100 |
| 2006-08-02 | 203 | 251 | 199 | 202 | 726,000 | 2,020 |
| 2006-08-01 | 202 | 204 | 200 | 200 | 13,000 | 2,000 |
| 2006-07-31 | 202 | 210 | 200 | 201 | 17,000 | 2,010 |
| 2006-07-28 | 200 | 200 | 198 | 198 | 23,000 | 1,980 |
| 2006-07-27 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2006-07-26 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2006-07-25 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-07-24 | 200 | 200 | 200 | 200 | 12,000 | 2,000 |
| 2006-07-21 | 205 | 205 | 200 | 200 | 17,000 | 2,000 |
| 2006-07-20 | 209 | 210 | 205 | 205 | 5,000 | 2,050 |
| 2006-07-19 | 199 | 199 | 196 | 199 | 7,000 | 1,990 |
| 2006-07-18 | 200 | 200 | 197 | 197 | 6,000 | 1,970 |
| 2006-07-14 | 205 | 212 | 205 | 205 | 19,000 | 2,050 |
| 2006-07-13 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2006-07-12 | 216 | 216 | 215 | 215 | 4,000 | 2,150 |
| 2006-07-10 | 208 | 215 | 208 | 215 | 6,000 | 2,150 |
| 2006-07-07 | 223 | 223 | 218 | 218 | 4,000 | 2,180 |
| 2006-07-06 | 224 | 224 | 221 | 221 | 12,000 | 2,210 |
| 2006-07-05 | 226 | 226 | 224 | 224 | 9,000 | 2,240 |
| 2006-07-04 | 221 | 227 | 221 | 227 | 12,000 | 2,270 |
| 2006-07-03 | 223 | 223 | 222 | 222 | 9,000 | 2,220 |
| 2006-06-30 | 227 | 227 | 224 | 224 | 5,000 | 2,240 |
| 2006-06-29 | 222 | 226 | 222 | 224 | 7,000 | 2,240 |
| 2006-06-28 | 218 | 222 | 218 | 222 | 9,000 | 2,220 |
| 2006-06-27 | 220 | 220 | 218 | 218 | 6,000 | 2,180 |
| 2006-06-26 | 219 | 219 | 216 | 217 | 10,000 | 2,170 |
| 2006-06-23 | 220 | 220 | 217 | 217 | 8,000 | 2,170 |
| 2006-06-22 | 224 | 224 | 217 | 217 | 14,000 | 2,170 |
| 2006-06-21 | 221 | 221 | 216 | 217 | 12,000 | 2,170 |
| 2006-06-20 | 225 | 225 | 217 | 217 | 22,000 | 2,170 |
| 2006-06-19 | 221 | 222 | 216 | 222 | 33,000 | 2,220 |
| 2006-06-16 | 228 | 228 | 216 | 224 | 97,000 | 2,240 |
| 2006-06-15 | 236 | 241 | 219 | 222 | 498,000 | 2,220 |
| 2006-06-14 | 201 | 283 | 201 | 251 | 881,000 | 2,510 |
| 2006-06-13 | 206 | 206 | 205 | 205 | 5,000 | 2,050 |
| 2006-06-12 | 205 | 206 | 205 | 206 | 4,000 | 2,060 |
| 2006-06-09 | 196 | 199 | 195 | 199 | 5,000 | 1,990 |
| 2006-06-08 | 207 | 207 | 193 | 193 | 37,000 | 1,930 |
| 2006-06-07 | 206 | 209 | 206 | 208 | 6,000 | 2,080 |
| 2006-06-06 | 211 | 211 | 208 | 208 | 12,000 | 2,080 |
| 2006-06-05 | 219 | 220 | 216 | 216 | 6,000 | 2,160 |
| 2006-06-02 | 230 | 230 | 200 | 214 | 56,000 | 2,140 |
| 2006-06-01 | 235 | 235 | 230 | 230 | 4,000 | 2,300 |
| 2006-05-31 | 234 | 235 | 231 | 235 | 4,000 | 2,350 |
| 2006-05-30 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2006-05-29 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2006-05-26 | 243 | 243 | 238 | 242 | 4,000 | 2,420 |
| 2006-05-25 | 246 | 269 | 237 | 247 | 44,000 | 2,470 |
| 2006-05-24 | 242 | 244 | 241 | 241 | 10,000 | 2,410 |
| 2006-05-23 | 244 | 244 | 236 | 237 | 6,000 | 2,370 |
| 2006-05-22 | 251 | 259 | 246 | 246 | 15,000 | 2,460 |
| 2006-05-19 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 2006-05-18 | 240 | 245 | 240 | 245 | 6,000 | 2,450 |
| 2006-05-17 | 240 | 257 | 235 | 245 | 15,000 | 2,450 |
| 2006-05-16 | 252 | 252 | 245 | 245 | 23,000 | 2,450 |
| 2006-05-15 | 252 | 254 | 249 | 254 | 23,000 | 2,540 |
| 2006-05-12 | 265 | 288 | 255 | 257 | 105,000 | 2,570 |
| 2006-05-11 | 257 | 257 | 254 | 254 | 12,000 | 2,540 |
| 2006-05-10 | 256 | 256 | 255 | 255 | 4,000 | 2,550 |
| 2006-05-09 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-05-08 | 265 | 265 | 260 | 260 | 10,000 | 2,600 |
| 2006-05-02 | 255 | 269 | 255 | 267 | 13,000 | 2,670 |
| 2006-05-01 | 255 | 255 | 253 | 254 | 7,000 | 2,540 |
| 2006-04-28 | 258 | 259 | 255 | 255 | 7,000 | 2,550 |
| 2006-04-27 | 260 | 260 | 259 | 259 | 10,000 | 2,590 |
| 2006-04-26 | 267 | 267 | 260 | 260 | 15,000 | 2,600 |
| 2006-04-25 | 258 | 265 | 258 | 265 | 4,000 | 2,650 |
| 2006-04-24 | 260 | 260 | 260 | 260 | 9,000 | 2,600 |
| 2006-04-21 | 265 | 265 | 260 | 260 | 31,000 | 2,600 |
| 2006-04-20 | 270 | 272 | 264 | 268 | 41,000 | 2,680 |
| 2006-04-19 | 267 | 267 | 262 | 262 | 7,000 | 2,620 |
| 2006-04-18 | 266 | 274 | 264 | 270 | 54,000 | 2,700 |
| 2006-04-17 | 273 | 273 | 265 | 265 | 26,000 | 2,650 |
| 2006-04-14 | 273 | 275 | 273 | 274 | 6,000 | 2,740 |
| 2006-04-13 | 273 | 273 | 272 | 272 | 6,000 | 2,720 |
| 2006-04-12 | 275 | 275 | 272 | 272 | 25,000 | 2,720 |
| 2006-04-11 | 278 | 278 | 275 | 275 | 8,000 | 2,750 |
| 2006-04-10 | 275 | 277 | 275 | 277 | 6,000 | 2,770 |
| 2006-04-07 | 280 | 280 | 278 | 278 | 6,000 | 2,780 |
| 2006-04-06 | 278 | 280 | 278 | 280 | 7,000 | 2,800 |
| 2006-04-05 | 278 | 278 | 276 | 277 | 23,000 | 2,770 |
| 2006-04-04 | 283 | 283 | 275 | 278 | 20,000 | 2,780 |
| 2006-04-03 | 283 | 283 | 278 | 283 | 30,000 | 2,830 |
| 2006-03-31 | 282 | 290 | 282 | 283 | 27,000 | 2,830 |
| 2006-03-30 | 280 | 282 | 280 | 282 | 3,000 | 2,820 |
| 2006-03-29 | 280 | 281 | 274 | 281 | 14,000 | 2,810 |
| 2006-03-28 | 279 | 280 | 279 | 280 | 7,000 | 2,800 |
| 2006-03-27 | 286 | 286 | 284 | 285 | 19,000 | 2,850 |
| 2006-03-24 | 283 | 283 | 280 | 282 | 23,000 | 2,820 |
| 2006-03-23 | 288 | 289 | 280 | 280 | 23,000 | 2,800 |
| 2006-03-22 | 286 | 286 | 285 | 285 | 10,000 | 2,850 |
| 2006-03-20 | 285 | 285 | 283 | 283 | 4,000 | 2,830 |
| 2006-03-17 | 281 | 281 | 280 | 280 | 8,000 | 2,800 |
| 2006-03-16 | 284 | 284 | 282 | 283 | 8,000 | 2,830 |
| 2006-03-15 | 286 | 287 | 282 | 285 | 9,000 | 2,850 |
| 2006-03-14 | 285 | 288 | 284 | 286 | 16,000 | 2,860 |
| 2006-03-13 | 285 | 285 | 282 | 285 | 11,000 | 2,850 |
| 2006-03-10 | 286 | 288 | 283 | 283 | 11,000 | 2,830 |
| 2006-03-09 | 280 | 284 | 280 | 282 | 5,000 | 2,820 |
| 2006-03-08 | 275 | 280 | 275 | 280 | 5,000 | 2,800 |
| 2006-03-07 | 274 | 275 | 274 | 275 | 13,000 | 2,750 |
| 2006-03-06 | 273 | 274 | 271 | 274 | 6,000 | 2,740 |
| 2006-03-03 | 273 | 275 | 272 | 273 | 13,000 | 2,730 |
| 2006-03-02 | 276 | 276 | 275 | 275 | 11,000 | 2,750 |
| 2006-03-01 | 281 | 281 | 279 | 279 | 8,000 | 2,790 |
| 2006-02-28 | 288 | 288 | 282 | 285 | 14,000 | 2,850 |
| 2006-02-27 | 280 | 287 | 280 | 287 | 13,000 | 2,870 |
| 2006-02-24 | 273 | 280 | 272 | 280 | 13,000 | 2,800 |
| 2006-02-23 | 271 | 278 | 271 | 278 | 20,000 | 2,780 |
| 2006-02-22 | 263 | 270 | 261 | 270 | 17,000 | 2,700 |
| 2006-02-21 | 260 | 262 | 258 | 261 | 28,000 | 2,610 |
| 2006-02-20 | 271 | 273 | 262 | 264 | 33,000 | 2,640 |
| 2006-02-17 | 270 | 273 | 265 | 268 | 58,000 | 2,680 |
| 2006-02-16 | 287 | 287 | 270 | 271 | 119,000 | 2,710 |
| 2006-02-15 | 286 | 296 | 280 | 282 | 64,000 | 2,820 |
| 2006-02-14 | 303 | 310 | 275 | 284 | 237,000 | 2,840 |
| 2006-02-13 | 300 | 347 | 291 | 304 | 2,247,000 | 3,040 |
| 2006-02-10 | 285 | 345 | 285 | 299 | 2,758,000 | 2,990 |
| 2006-02-09 | 275 | 275 | 261 | 270 | 22,000 | 2,700 |
| 2006-02-08 | 272 | 278 | 270 | 270 | 34,000 | 2,700 |
| 2006-02-07 | 275 | 275 | 271 | 271 | 10,000 | 2,710 |
| 2006-02-06 | 272 | 276 | 271 | 271 | 22,000 | 2,710 |
| 2006-02-03 | 272 | 280 | 271 | 271 | 12,000 | 2,710 |
| 2006-02-02 | 272 | 275 | 269 | 269 | 7,000 | 2,690 |
| 2006-02-01 | 275 | 275 | 270 | 273 | 12,000 | 2,730 |
| 2006-01-31 | 279 | 279 | 274 | 275 | 14,000 | 2,750 |
| 2006-01-30 | 280 | 281 | 276 | 278 | 36,000 | 2,780 |
| 2006-01-27 | 270 | 275 | 270 | 271 | 11,000 | 2,710 |
| 2006-01-26 | 272 | 272 | 269 | 270 | 6,000 | 2,700 |
| 2006-01-25 | 257 | 262 | 256 | 262 | 7,000 | 2,620 |
| 2006-01-24 | 251 | 256 | 250 | 256 | 16,000 | 2,560 |
| 2006-01-23 | 250 | 252 | 248 | 249 | 20,000 | 2,490 |
| 2006-01-20 | 274 | 274 | 256 | 258 | 33,000 | 2,580 |
| 2006-01-19 | 245 | 268 | 245 | 265 | 22,000 | 2,650 |
| 2006-01-18 | 265 | 265 | 240 | 240 | 45,000 | 2,400 |
| 2006-01-17 | 286 | 286 | 275 | 275 | 35,000 | 2,750 |
| 2006-01-16 | 288 | 289 | 286 | 286 | 24,000 | 2,860 |
| 2006-01-13 | 288 | 289 | 286 | 289 | 22,000 | 2,890 |
| 2006-01-12 | 286 | 290 | 286 | 289 | 15,000 | 2,890 |
| 2006-01-11 | 291 | 291 | 285 | 288 | 50,000 | 2,880 |
| 2006-01-10 | 299 | 299 | 289 | 291 | 101,000 | 2,910 |
| 2006-01-06 | 286 | 295 | 286 | 295 | 54,000 | 2,950 |
| 2006-01-05 | 287 | 289 | 283 | 286 | 38,000 | 2,860 |
| 2006-01-04 | 288 | 288 | 287 | 287 | 6,000 | 2,870 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
