8215 (株)銀座山形屋 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 87 | 87 | 80 | 80 | 5,000 | 800 |
| 2008-12-29 | 80 | 82 | 76 | 82 | 4,000 | 820 |
| 2008-12-26 | 82 | 82 | 79 | 80 | 9,000 | 800 |
| 2008-12-25 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2008-12-24 | 81 | 81 | 78 | 78 | 4,000 | 780 |
| 2008-12-22 | 79 | 81 | 79 | 79 | 12,000 | 790 |
| 2008-12-19 | 80 | 80 | 79 | 79 | 11,000 | 790 |
| 2008-12-18 | 82 | 82 | 80 | 80 | 16,000 | 800 |
| 2008-12-17 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2008-12-16 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2008-12-15 | 83 | 83 | 82 | 83 | 8,000 | 830 |
| 2008-12-12 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2008-12-11 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2008-12-10 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2008-12-09 | 84 | 84 | 84 | 84 | 7,000 | 840 |
| 2008-12-08 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2008-12-05 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2008-12-04 | 87 | 87 | 84 | 85 | 9,000 | 850 |
| 2008-12-03 | 89 | 89 | 88 | 88 | 2,000 | 880 |
| 2008-12-02 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2008-12-01 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-11-28 | 90 | 93 | 90 | 93 | 5,000 | 930 |
| 2008-11-27 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2008-11-26 | 89 | 89 | 87 | 87 | 4,000 | 870 |
| 2008-11-25 | 87 | 88 | 87 | 88 | 2,000 | 880 |
| 2008-11-21 | 86 | 87 | 86 | 87 | 2,000 | 870 |
| 2008-11-20 | 87 | 90 | 87 | 90 | 8,000 | 900 |
| 2008-11-19 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2008-11-18 | 87 | 88 | 86 | 88 | 7,000 | 880 |
| 2008-11-17 | 86 | 86 | 85 | 86 | 12,000 | 860 |
| 2008-11-14 | 87 | 87 | 85 | 86 | 3,000 | 860 |
| 2008-11-13 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2008-11-11 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2008-11-10 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2008-11-07 | 91 | 91 | 84 | 89 | 15,000 | 890 |
| 2008-11-06 | 93 | 93 | 91 | 92 | 6,000 | 920 |
| 2008-11-05 | 90 | 93 | 90 | 93 | 3,000 | 930 |
| 2008-11-04 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2008-10-31 | 89 | 89 | 85 | 89 | 24,000 | 890 |
| 2008-10-30 | 85 | 85 | 83 | 85 | 16,000 | 850 |
| 2008-10-29 | 87 | 88 | 84 | 85 | 17,000 | 850 |
| 2008-10-28 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2008-10-27 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2008-10-24 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2008-10-23 | 86 | 90 | 86 | 90 | 4,000 | 900 |
| 2008-10-22 | 88 | 90 | 87 | 87 | 6,000 | 870 |
| 2008-10-21 | 91 | 95 | 86 | 86 | 15,000 | 860 |
| 2008-10-20 | 95 | 95 | 87 | 94 | 14,000 | 940 |
| 2008-10-17 | 87 | 90 | 87 | 90 | 8,000 | 900 |
| 2008-10-16 | 87 | 87 | 85 | 85 | 5,000 | 850 |
| 2008-10-15 | 93 | 93 | 92 | 92 | 4,000 | 920 |
| 2008-10-14 | 85 | 93 | 85 | 92 | 14,000 | 920 |
| 2008-10-10 | 80 | 80 | 78 | 78 | 8,000 | 780 |
| 2008-10-09 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2008-10-08 | 84 | 84 | 80 | 80 | 18,000 | 800 |
| 2008-10-07 | 84 | 85 | 83 | 85 | 7,000 | 850 |
| 2008-10-06 | 100 | 100 | 71 | 88 | 49,000 | 880 |
| 2008-10-03 | 102 | 102 | 101 | 101 | 4,000 | 1,010 |
| 2008-10-02 | 105 | 105 | 104 | 105 | 8,000 | 1,050 |
| 2008-09-30 | 109 | 110 | 109 | 110 | 4,000 | 1,100 |
| 2008-09-29 | 110 | 110 | 108 | 110 | 6,000 | 1,100 |
| 2008-09-26 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-09-25 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2008-09-24 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-09-22 | 114 | 119 | 110 | 110 | 9,000 | 1,100 |
| 2008-09-19 | 109 | 109 | 108 | 108 | 2,000 | 1,080 |
| 2008-09-18 | 110 | 110 | 108 | 108 | 2,000 | 1,080 |
| 2008-09-16 | 110 | 110 | 105 | 105 | 4,000 | 1,050 |
| 2008-09-12 | 114 | 116 | 113 | 115 | 5,000 | 1,150 |
| 2008-09-11 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-09-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-09-04 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2008-09-03 | 115 | 115 | 111 | 111 | 4,000 | 1,110 |
| 2008-09-02 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2008-08-29 | 113 | 118 | 113 | 118 | 7,000 | 1,180 |
| 2008-08-27 | 115 | 116 | 115 | 116 | 5,000 | 1,160 |
| 2008-08-26 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-08-25 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2008-08-20 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2008-08-19 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2008-08-15 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2008-08-14 | 120 | 120 | 117 | 117 | 3,000 | 1,170 |
| 2008-08-13 | 120 | 120 | 120 | 120 | 12,000 | 1,200 |
| 2008-08-07 | 118 | 118 | 117 | 117 | 7,000 | 1,170 |
| 2008-08-06 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-07-31 | 117 | 122 | 117 | 122 | 10,000 | 1,220 |
| 2008-07-29 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-07-28 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2008-07-25 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2008-07-24 | 119 | 120 | 119 | 120 | 8,000 | 1,200 |
| 2008-07-23 | 122 | 122 | 120 | 120 | 2,000 | 1,200 |
| 2008-07-22 | 123 | 125 | 123 | 125 | 34,000 | 1,250 |
| 2008-07-18 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-07-17 | 120 | 120 | 120 | 120 | 12,000 | 1,200 |
| 2008-07-15 | 118 | 120 | 118 | 120 | 4,000 | 1,200 |
| 2008-07-14 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-07-09 | 119 | 120 | 119 | 120 | 3,000 | 1,200 |
| 2008-07-07 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2008-07-04 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2008-07-03 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2008-07-02 | 120 | 120 | 119 | 119 | 12,000 | 1,190 |
| 2008-07-01 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-06-30 | 120 | 120 | 118 | 118 | 6,000 | 1,180 |
| 2008-06-27 | 120 | 120 | 119 | 119 | 3,000 | 1,190 |
| 2008-06-26 | 123 | 123 | 119 | 119 | 23,000 | 1,190 |
| 2008-06-25 | 120 | 121 | 119 | 119 | 8,000 | 1,190 |
| 2008-06-24 | 125 | 125 | 121 | 121 | 10,000 | 1,210 |
| 2008-06-23 | 124 | 128 | 122 | 128 | 10,000 | 1,280 |
| 2008-06-20 | 125 | 125 | 123 | 123 | 8,000 | 1,230 |
| 2008-06-19 | 121 | 123 | 121 | 123 | 12,000 | 1,230 |
| 2008-06-18 | 120 | 121 | 119 | 121 | 10,000 | 1,210 |
| 2008-06-17 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2008-06-16 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-06-13 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-06-12 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-06-09 | 121 | 121 | 119 | 119 | 9,000 | 1,190 |
| 2008-06-06 | 119 | 121 | 119 | 121 | 6,000 | 1,210 |
| 2008-06-05 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2008-06-04 | 120 | 120 | 119 | 119 | 2,000 | 1,190 |
| 2008-06-03 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2008-05-30 | 120 | 120 | 119 | 119 | 7,000 | 1,190 |
| 2008-05-26 | 123 | 123 | 119 | 119 | 18,000 | 1,190 |
| 2008-05-21 | 121 | 121 | 118 | 118 | 3,000 | 1,180 |
| 2008-05-20 | 120 | 121 | 120 | 121 | 7,000 | 1,210 |
| 2008-05-19 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2008-05-16 | 122 | 122 | 121 | 121 | 3,000 | 1,210 |
| 2008-05-15 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2008-05-13 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2008-05-12 | 117 | 118 | 117 | 117 | 12,000 | 1,170 |
| 2008-05-09 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2008-05-08 | 119 | 119 | 118 | 118 | 2,000 | 1,180 |
| 2008-05-07 | 120 | 120 | 111 | 117 | 24,000 | 1,170 |
| 2008-05-02 | 126 | 126 | 118 | 119 | 38,000 | 1,190 |
| 2008-04-30 | 119 | 122 | 119 | 122 | 10,000 | 1,220 |
| 2008-04-25 | 123 | 123 | 119 | 119 | 9,000 | 1,190 |
| 2008-04-24 | 120 | 123 | 120 | 123 | 3,000 | 1,230 |
| 2008-04-23 | 120 | 120 | 119 | 119 | 13,000 | 1,190 |
| 2008-04-22 | 124 | 124 | 123 | 123 | 3,000 | 1,230 |
| 2008-04-21 | 127 | 130 | 122 | 122 | 18,000 | 1,220 |
| 2008-04-18 | 123 | 123 | 122 | 122 | 8,000 | 1,220 |
| 2008-04-17 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2008-04-16 | 118 | 122 | 118 | 122 | 3,000 | 1,220 |
| 2008-04-15 | 120 | 120 | 119 | 119 | 3,000 | 1,190 |
| 2008-04-14 | 123 | 124 | 120 | 120 | 13,000 | 1,200 |
| 2008-04-11 | 115 | 122 | 115 | 118 | 5,000 | 1,180 |
| 2008-04-10 | 121 | 121 | 112 | 112 | 17,000 | 1,120 |
| 2008-04-09 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2008-04-03 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2008-04-02 | 122 | 123 | 122 | 122 | 9,000 | 1,220 |
| 2008-04-01 | 123 | 127 | 122 | 127 | 3,000 | 1,270 |
| 2008-03-31 | 124 | 130 | 124 | 125 | 6,000 | 1,250 |
| 2008-03-28 | 125 | 125 | 124 | 124 | 3,000 | 1,240 |
| 2008-03-27 | 129 | 129 | 123 | 128 | 7,000 | 1,280 |
| 2008-03-26 | 123 | 137 | 122 | 137 | 21,000 | 1,370 |
| 2008-03-25 | 138 | 138 | 136 | 138 | 19,000 | 1,380 |
| 2008-03-24 | 129 | 135 | 129 | 135 | 17,000 | 1,350 |
| 2008-03-21 | 126 | 128 | 126 | 128 | 14,000 | 1,280 |
| 2008-03-19 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2008-03-18 | 125 | 125 | 123 | 123 | 5,000 | 1,230 |
| 2008-03-17 | 124 | 125 | 122 | 125 | 8,000 | 1,250 |
| 2008-03-14 | 126 | 127 | 125 | 127 | 9,000 | 1,270 |
| 2008-03-13 | 125 | 125 | 124 | 124 | 2,000 | 1,240 |
| 2008-03-12 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2008-03-11 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2008-03-10 | 127 | 127 | 122 | 122 | 5,000 | 1,220 |
| 2008-03-07 | 126 | 126 | 125 | 125 | 3,000 | 1,250 |
| 2008-03-06 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-03-05 | 125 | 127 | 123 | 127 | 7,000 | 1,270 |
| 2008-03-04 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-03-03 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2008-02-29 | 127 | 128 | 127 | 127 | 9,000 | 1,270 |
| 2008-02-28 | 128 | 128 | 123 | 127 | 7,000 | 1,270 |
| 2008-02-27 | 122 | 125 | 122 | 125 | 2,000 | 1,250 |
| 2008-02-26 | 126 | 126 | 122 | 122 | 10,000 | 1,220 |
| 2008-02-25 | 124 | 125 | 124 | 125 | 3,000 | 1,250 |
| 2008-02-22 | 124 | 126 | 124 | 124 | 3,000 | 1,240 |
| 2008-02-21 | 124 | 126 | 123 | 123 | 4,000 | 1,230 |
| 2008-02-20 | 126 | 127 | 124 | 124 | 11,000 | 1,240 |
| 2008-02-19 | 122 | 125 | 122 | 122 | 4,000 | 1,220 |
| 2008-02-18 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2008-02-14 | 120 | 121 | 116 | 116 | 8,000 | 1,160 |
| 2008-02-13 | 120 | 120 | 118 | 118 | 4,000 | 1,180 |
| 2008-02-12 | 121 | 121 | 120 | 120 | 2,000 | 1,200 |
| 2008-02-08 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2008-02-07 | 125 | 125 | 118 | 118 | 8,000 | 1,180 |
| 2008-02-06 | 123 | 123 | 122 | 122 | 5,000 | 1,220 |
| 2008-02-05 | 125 | 125 | 124 | 125 | 8,000 | 1,250 |
| 2008-02-04 | 126 | 126 | 125 | 125 | 13,000 | 1,250 |
| 2008-02-01 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2008-01-31 | 123 | 124 | 122 | 122 | 8,000 | 1,220 |
| 2008-01-30 | 126 | 126 | 120 | 120 | 17,000 | 1,200 |
| 2008-01-29 | 126 | 127 | 121 | 121 | 15,000 | 1,210 |
| 2008-01-28 | 119 | 126 | 119 | 122 | 40,000 | 1,220 |
| 2008-01-25 | 114 | 115 | 111 | 114 | 28,000 | 1,140 |
| 2008-01-24 | 108 | 112 | 107 | 109 | 23,000 | 1,090 |
| 2008-01-23 | 109 | 109 | 106 | 106 | 21,000 | 1,060 |
| 2008-01-22 | 110 | 111 | 105 | 105 | 33,000 | 1,050 |
| 2008-01-21 | 117 | 117 | 107 | 110 | 20,000 | 1,100 |
| 2008-01-18 | 108 | 110 | 105 | 107 | 20,000 | 1,070 |
| 2008-01-17 | 103 | 112 | 102 | 111 | 26,000 | 1,110 |
| 2008-01-16 | 109 | 109 | 100 | 105 | 24,000 | 1,050 |
| 2008-01-15 | 115 | 117 | 108 | 109 | 24,000 | 1,090 |
| 2008-01-11 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2008-01-10 | 117 | 117 | 115 | 115 | 22,000 | 1,150 |
| 2008-01-09 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2008-01-08 | 115 | 116 | 114 | 115 | 10,000 | 1,150 |
| 2008-01-07 | 114 | 115 | 112 | 114 | 16,000 | 1,140 |
| 2008-01-04 | 118 | 118 | 113 | 114 | 6,000 | 1,140 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
