8215 (株)銀座山形屋 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 123 | 123 | 119 | 119 | 7,000 | 1,190 |
| 2007-12-27 | 119 | 119 | 118 | 118 | 28,000 | 1,180 |
| 2007-12-26 | 123 | 123 | 116 | 118 | 25,000 | 1,180 |
| 2007-12-25 | 117 | 120 | 116 | 118 | 68,000 | 1,180 |
| 2007-12-21 | 129 | 129 | 125 | 126 | 33,000 | 1,260 |
| 2007-12-20 | 130 | 131 | 128 | 128 | 30,000 | 1,280 |
| 2007-12-19 | 133 | 133 | 130 | 131 | 20,000 | 1,310 |
| 2007-12-18 | 137 | 137 | 132 | 132 | 29,000 | 1,320 |
| 2007-12-17 | 140 | 140 | 137 | 137 | 7,000 | 1,370 |
| 2007-12-14 | 140 | 140 | 139 | 139 | 9,000 | 1,390 |
| 2007-12-13 | 141 | 141 | 139 | 140 | 12,000 | 1,400 |
| 2007-12-12 | 141 | 141 | 140 | 141 | 10,000 | 1,410 |
| 2007-12-11 | 146 | 146 | 141 | 141 | 13,000 | 1,410 |
| 2007-12-10 | 146 | 146 | 140 | 140 | 25,000 | 1,400 |
| 2007-12-07 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2007-12-06 | 144 | 144 | 144 | 144 | 5,000 | 1,440 |
| 2007-12-05 | 146 | 146 | 145 | 145 | 6,000 | 1,450 |
| 2007-12-04 | 145 | 148 | 143 | 143 | 14,000 | 1,430 |
| 2007-12-03 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2007-11-30 | 147 | 152 | 144 | 145 | 9,000 | 1,450 |
| 2007-11-29 | 150 | 150 | 145 | 145 | 16,000 | 1,450 |
| 2007-11-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2007-11-27 | 144 | 145 | 142 | 145 | 6,000 | 1,450 |
| 2007-11-26 | 149 | 149 | 144 | 144 | 7,000 | 1,440 |
| 2007-11-22 | 148 | 148 | 145 | 145 | 4,000 | 1,450 |
| 2007-11-20 | 149 | 150 | 149 | 150 | 9,000 | 1,500 |
| 2007-11-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2007-11-16 | 148 | 148 | 147 | 147 | 4,000 | 1,470 |
| 2007-11-15 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2007-11-14 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2007-11-13 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2007-11-12 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2007-11-09 | 150 | 152 | 150 | 150 | 13,000 | 1,500 |
| 2007-11-08 | 152 | 152 | 151 | 152 | 6,000 | 1,520 |
| 2007-11-07 | 155 | 155 | 154 | 154 | 3,000 | 1,540 |
| 2007-11-06 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2007-11-05 | 155 | 155 | 152 | 155 | 5,000 | 1,550 |
| 2007-11-02 | 152 | 155 | 151 | 155 | 24,000 | 1,550 |
| 2007-11-01 | 153 | 155 | 152 | 152 | 28,000 | 1,520 |
| 2007-10-31 | 156 | 156 | 151 | 152 | 14,000 | 1,520 |
| 2007-10-30 | 153 | 155 | 153 | 155 | 4,000 | 1,550 |
| 2007-10-29 | 156 | 156 | 153 | 154 | 7,000 | 1,540 |
| 2007-10-26 | 156 | 156 | 155 | 156 | 16,000 | 1,560 |
| 2007-10-25 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2007-10-24 | 153 | 154 | 153 | 154 | 7,000 | 1,540 |
| 2007-10-23 | 153 | 154 | 153 | 153 | 12,000 | 1,530 |
| 2007-10-22 | 158 | 158 | 151 | 153 | 17,000 | 1,530 |
| 2007-10-19 | 157 | 160 | 156 | 156 | 5,000 | 1,560 |
| 2007-10-18 | 159 | 161 | 158 | 160 | 8,000 | 1,600 |
| 2007-10-17 | 156 | 156 | 155 | 155 | 4,000 | 1,550 |
| 2007-10-16 | 158 | 158 | 157 | 157 | 9,000 | 1,570 |
| 2007-10-15 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2007-10-12 | 160 | 160 | 158 | 160 | 5,000 | 1,600 |
| 2007-10-11 | 160 | 164 | 159 | 160 | 6,000 | 1,600 |
| 2007-10-10 | 163 | 163 | 158 | 158 | 11,000 | 1,580 |
| 2007-10-09 | 159 | 159 | 155 | 158 | 11,000 | 1,580 |
| 2007-10-05 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2007-10-04 | 159 | 159 | 155 | 157 | 24,000 | 1,570 |
| 2007-10-03 | 157 | 160 | 157 | 160 | 14,000 | 1,600 |
| 2007-10-02 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2007-10-01 | 164 | 164 | 161 | 161 | 3,000 | 1,610 |
| 2007-09-28 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2007-09-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-09-26 | 162 | 162 | 157 | 157 | 3,000 | 1,570 |
| 2007-09-25 | 160 | 163 | 160 | 163 | 2,000 | 1,630 |
| 2007-09-21 | 157 | 160 | 157 | 160 | 4,000 | 1,600 |
| 2007-09-20 | 160 | 160 | 156 | 156 | 8,000 | 1,560 |
| 2007-09-19 | 159 | 159 | 156 | 156 | 6,000 | 1,560 |
| 2007-09-18 | 164 | 164 | 160 | 160 | 2,000 | 1,600 |
| 2007-09-14 | 156 | 160 | 156 | 160 | 3,000 | 1,600 |
| 2007-09-13 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 2007-09-12 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2007-09-11 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2007-09-10 | 163 | 163 | 160 | 160 | 6,000 | 1,600 |
| 2007-09-07 | 162 | 163 | 162 | 163 | 4,000 | 1,630 |
| 2007-09-06 | 170 | 170 | 160 | 166 | 24,000 | 1,660 |
| 2007-09-05 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2007-09-04 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2007-09-03 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2007-08-31 | 170 | 172 | 170 | 172 | 5,000 | 1,720 |
| 2007-08-29 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2007-08-28 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2007-08-27 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2007-08-24 | 173 | 173 | 172 | 172 | 6,000 | 1,720 |
| 2007-08-22 | 173 | 173 | 172 | 173 | 3,000 | 1,730 |
| 2007-08-21 | 169 | 169 | 169 | 169 | 5,000 | 1,690 |
| 2007-08-20 | 171 | 175 | 160 | 165 | 15,000 | 1,650 |
| 2007-08-17 | 166 | 170 | 166 | 166 | 6,000 | 1,660 |
| 2007-08-16 | 170 | 170 | 164 | 169 | 8,000 | 1,690 |
| 2007-08-15 | 170 | 170 | 168 | 168 | 11,000 | 1,680 |
| 2007-08-14 | 171 | 171 | 169 | 170 | 4,000 | 1,700 |
| 2007-08-13 | 173 | 173 | 170 | 170 | 3,000 | 1,700 |
| 2007-08-10 | 174 | 174 | 171 | 171 | 15,000 | 1,710 |
| 2007-08-09 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2007-08-08 | 178 | 178 | 174 | 176 | 8,000 | 1,760 |
| 2007-08-07 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-08-03 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2007-08-02 | 180 | 180 | 175 | 178 | 11,000 | 1,780 |
| 2007-08-01 | 180 | 180 | 177 | 177 | 24,000 | 1,770 |
| 2007-07-31 | 186 | 187 | 186 | 187 | 6,000 | 1,870 |
| 2007-07-30 | 179 | 180 | 178 | 179 | 11,000 | 1,790 |
| 2007-07-27 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2007-07-26 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2007-07-25 | 185 | 185 | 184 | 184 | 3,000 | 1,840 |
| 2007-07-24 | 188 | 189 | 187 | 187 | 12,000 | 1,870 |
| 2007-07-23 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2007-07-20 | 194 | 194 | 183 | 184 | 33,000 | 1,840 |
| 2007-07-19 | 186 | 186 | 180 | 180 | 22,000 | 1,800 |
| 2007-07-18 | 186 | 186 | 184 | 184 | 7,000 | 1,840 |
| 2007-07-17 | 186 | 186 | 185 | 185 | 11,000 | 1,850 |
| 2007-07-13 | 188 | 188 | 188 | 188 | 6,000 | 1,880 |
| 2007-07-12 | 190 | 190 | 188 | 188 | 14,000 | 1,880 |
| 2007-07-11 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2007-07-10 | 192 | 192 | 190 | 190 | 4,000 | 1,900 |
| 2007-07-09 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2007-07-06 | 189 | 192 | 187 | 192 | 5,000 | 1,920 |
| 2007-07-05 | 188 | 189 | 186 | 189 | 7,000 | 1,890 |
| 2007-07-04 | 195 | 195 | 185 | 186 | 36,000 | 1,860 |
| 2007-07-03 | 193 | 216 | 187 | 190 | 153,000 | 1,900 |
| 2007-07-02 | 189 | 196 | 186 | 187 | 29,000 | 1,870 |
| 2007-06-29 | 185 | 186 | 185 | 186 | 7,000 | 1,860 |
| 2007-06-28 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2007-06-27 | 189 | 189 | 186 | 186 | 3,000 | 1,860 |
| 2007-06-26 | 187 | 188 | 185 | 185 | 8,000 | 1,850 |
| 2007-06-25 | 185 | 185 | 184 | 185 | 17,000 | 1,850 |
| 2007-06-22 | 184 | 184 | 184 | 184 | 6,000 | 1,840 |
| 2007-06-21 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 2007-06-20 | 181 | 184 | 181 | 184 | 8,000 | 1,840 |
| 2007-06-19 | 184 | 184 | 179 | 182 | 19,000 | 1,820 |
| 2007-06-18 | 184 | 184 | 184 | 184 | 5,000 | 1,840 |
| 2007-06-15 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2007-06-14 | 180 | 180 | 177 | 179 | 5,000 | 1,790 |
| 2007-06-13 | 178 | 179 | 178 | 179 | 3,000 | 1,790 |
| 2007-06-12 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2007-06-11 | 180 | 181 | 180 | 181 | 2,000 | 1,810 |
| 2007-06-08 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-06-07 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2007-06-06 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2007-06-05 | 181 | 181 | 180 | 181 | 9,000 | 1,810 |
| 2007-06-04 | 178 | 180 | 178 | 180 | 37,000 | 1,800 |
| 2007-05-31 | 177 | 178 | 177 | 177 | 9,000 | 1,770 |
| 2007-05-30 | 175 | 175 | 174 | 175 | 14,000 | 1,750 |
| 2007-05-29 | 176 | 176 | 175 | 175 | 7,000 | 1,750 |
| 2007-05-25 | 179 | 179 | 177 | 178 | 7,000 | 1,780 |
| 2007-05-24 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2007-05-23 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2007-05-22 | 174 | 175 | 173 | 175 | 5,000 | 1,750 |
| 2007-05-21 | 178 | 178 | 172 | 172 | 9,000 | 1,720 |
| 2007-05-18 | 175 | 175 | 172 | 174 | 12,000 | 1,740 |
| 2007-05-17 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2007-05-16 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2007-05-14 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-05-11 | 180 | 180 | 179 | 180 | 5,000 | 1,800 |
| 2007-05-09 | 184 | 184 | 181 | 181 | 3,000 | 1,810 |
| 2007-05-08 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2007-05-07 | 183 | 185 | 183 | 185 | 4,000 | 1,850 |
| 2007-05-02 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2007-05-01 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2007-04-27 | 175 | 177 | 175 | 177 | 21,000 | 1,770 |
| 2007-04-26 | 180 | 180 | 175 | 175 | 10,000 | 1,750 |
| 2007-04-25 | 175 | 180 | 175 | 180 | 4,000 | 1,800 |
| 2007-04-24 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2007-04-23 | 184 | 184 | 180 | 180 | 14,000 | 1,800 |
| 2007-04-20 | 183 | 185 | 183 | 185 | 7,000 | 1,850 |
| 2007-04-19 | 182 | 182 | 181 | 182 | 10,000 | 1,820 |
| 2007-04-18 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2007-04-17 | 181 | 182 | 181 | 182 | 3,000 | 1,820 |
| 2007-04-16 | 183 | 184 | 182 | 182 | 10,000 | 1,820 |
| 2007-04-13 | 191 | 191 | 190 | 191 | 5,000 | 1,910 |
| 2007-04-12 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2007-04-11 | 188 | 188 | 185 | 185 | 4,000 | 1,850 |
| 2007-04-10 | 183 | 183 | 182 | 183 | 5,000 | 1,830 |
| 2007-04-09 | 185 | 188 | 181 | 181 | 7,000 | 1,810 |
| 2007-04-06 | 189 | 189 | 185 | 185 | 8,000 | 1,850 |
| 2007-04-04 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2007-04-02 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2007-03-30 | 193 | 193 | 192 | 192 | 7,000 | 1,920 |
| 2007-03-29 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2007-03-28 | 191 | 193 | 190 | 193 | 14,000 | 1,930 |
| 2007-03-27 | 196 | 196 | 191 | 193 | 11,000 | 1,930 |
| 2007-03-26 | 202 | 204 | 202 | 204 | 18,000 | 2,040 |
| 2007-03-23 | 202 | 202 | 198 | 202 | 77,000 | 2,020 |
| 2007-03-22 | 198 | 201 | 198 | 199 | 7,000 | 1,990 |
| 2007-03-20 | 202 | 203 | 198 | 198 | 12,000 | 1,980 |
| 2007-03-19 | 207 | 207 | 199 | 199 | 28,000 | 1,990 |
| 2007-03-16 | 199 | 206 | 198 | 204 | 69,000 | 2,040 |
| 2007-03-15 | 198 | 199 | 198 | 199 | 10,000 | 1,990 |
| 2007-03-14 | 198 | 198 | 193 | 198 | 30,000 | 1,980 |
| 2007-03-13 | 197 | 203 | 197 | 199 | 32,000 | 1,990 |
| 2007-03-12 | 197 | 197 | 197 | 197 | 12,000 | 1,970 |
| 2007-03-09 | 195 | 197 | 194 | 194 | 6,000 | 1,940 |
| 2007-03-08 | 193 | 195 | 191 | 195 | 6,000 | 1,950 |
| 2007-03-07 | 194 | 195 | 190 | 190 | 18,000 | 1,900 |
| 2007-03-06 | 189 | 191 | 189 | 191 | 4,000 | 1,910 |
| 2007-03-05 | 198 | 198 | 189 | 189 | 36,000 | 1,890 |
| 2007-03-02 | 197 | 197 | 197 | 197 | 7,000 | 1,970 |
| 2007-03-01 | 198 | 199 | 197 | 198 | 10,000 | 1,980 |
| 2007-02-28 | 192 | 198 | 192 | 198 | 43,000 | 1,980 |
| 2007-02-27 | 204 | 204 | 202 | 202 | 16,000 | 2,020 |
| 2007-02-26 | 209 | 209 | 206 | 206 | 12,000 | 2,060 |
| 2007-02-23 | 205 | 208 | 205 | 205 | 18,000 | 2,050 |
| 2007-02-22 | 204 | 206 | 200 | 205 | 14,000 | 2,050 |
| 2007-02-21 | 200 | 205 | 200 | 204 | 12,000 | 2,040 |
| 2007-02-20 | 199 | 216 | 196 | 200 | 182,000 | 2,000 |
| 2007-02-19 | 199 | 199 | 196 | 196 | 8,000 | 1,960 |
| 2007-02-16 | 197 | 198 | 197 | 197 | 8,000 | 1,970 |
| 2007-02-15 | 200 | 200 | 195 | 197 | 42,000 | 1,970 |
| 2007-02-14 | 200 | 202 | 200 | 200 | 7,000 | 2,000 |
| 2007-02-13 | 198 | 200 | 198 | 200 | 10,000 | 2,000 |
| 2007-02-09 | 199 | 200 | 198 | 198 | 15,000 | 1,980 |
| 2007-02-08 | 201 | 201 | 198 | 199 | 27,000 | 1,990 |
| 2007-02-07 | 200 | 202 | 200 | 202 | 11,000 | 2,020 |
| 2007-02-06 | 204 | 205 | 199 | 199 | 30,000 | 1,990 |
| 2007-02-05 | 198 | 205 | 197 | 205 | 26,000 | 2,050 |
| 2007-02-02 | 198 | 223 | 196 | 198 | 387,000 | 1,980 |
| 2007-02-01 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2007-01-31 | 198 | 200 | 198 | 198 | 14,000 | 1,980 |
| 2007-01-30 | 198 | 199 | 198 | 199 | 7,000 | 1,990 |
| 2007-01-29 | 196 | 197 | 196 | 197 | 8,000 | 1,970 |
| 2007-01-26 | 198 | 198 | 196 | 196 | 8,000 | 1,960 |
| 2007-01-25 | 198 | 198 | 197 | 197 | 5,000 | 1,970 |
| 2007-01-24 | 199 | 199 | 198 | 198 | 26,000 | 1,980 |
| 2007-01-23 | 200 | 200 | 198 | 199 | 37,000 | 1,990 |
| 2007-01-22 | 198 | 200 | 198 | 200 | 23,000 | 2,000 |
| 2007-01-19 | 195 | 196 | 195 | 196 | 9,000 | 1,960 |
| 2007-01-18 | 196 | 196 | 194 | 195 | 16,000 | 1,950 |
| 2007-01-17 | 196 | 196 | 193 | 195 | 15,000 | 1,950 |
| 2007-01-16 | 195 | 195 | 194 | 194 | 10,000 | 1,940 |
| 2007-01-15 | 195 | 196 | 194 | 194 | 10,000 | 1,940 |
| 2007-01-12 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-01-11 | 198 | 199 | 198 | 199 | 2,000 | 1,990 |
| 2007-01-10 | 197 | 197 | 191 | 191 | 13,000 | 1,910 |
| 2007-01-09 | 199 | 199 | 197 | 197 | 24,000 | 1,970 |
| 2007-01-05 | 200 | 200 | 196 | 200 | 9,000 | 2,000 |
| 2007-01-04 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
