8215 (株)銀座山形屋 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 63 | 63 | 63 | 63 | 5,000 | 630 |
| 2009-12-29 | 59 | 59 | 58 | 58 | 6,000 | 580 |
| 2009-12-28 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2009-12-25 | 59 | 59 | 57 | 58 | 5,000 | 580 |
| 2009-12-24 | 57 | 59 | 57 | 58 | 6,000 | 580 |
| 2009-12-22 | 56 | 57 | 56 | 57 | 5,000 | 570 |
| 2009-12-21 | 57 | 57 | 57 | 57 | 14,000 | 570 |
| 2009-12-18 | 56 | 58 | 55 | 57 | 14,000 | 570 |
| 2009-12-17 | 56 | 56 | 56 | 56 | 5,000 | 560 |
| 2009-12-16 | 56 | 56 | 56 | 56 | 4,000 | 560 |
| 2009-12-15 | 57 | 57 | 57 | 57 | 9,000 | 570 |
| 2009-12-14 | 58 | 58 | 56 | 57 | 7,000 | 570 |
| 2009-12-08 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2009-12-07 | 58 | 59 | 58 | 59 | 7,000 | 590 |
| 2009-12-04 | 59 | 59 | 58 | 58 | 4,000 | 580 |
| 2009-12-03 | 59 | 59 | 59 | 59 | 6,000 | 590 |
| 2009-12-02 | 59 | 59 | 59 | 59 | 21,000 | 590 |
| 2009-11-30 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2009-11-27 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2009-11-26 | 60 | 60 | 60 | 60 | 8,000 | 600 |
| 2009-11-25 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2009-11-20 | 58 | 60 | 58 | 60 | 15,000 | 600 |
| 2009-11-19 | 57 | 57 | 56 | 57 | 3,000 | 570 |
| 2009-11-18 | 55 | 57 | 55 | 57 | 9,000 | 570 |
| 2009-11-17 | 58 | 58 | 55 | 55 | 16,000 | 550 |
| 2009-11-16 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2009-11-12 | 60 | 60 | 60 | 60 | 26,000 | 600 |
| 2009-11-11 | 59 | 60 | 59 | 60 | 13,000 | 600 |
| 2009-11-10 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2009-11-09 | 58 | 60 | 58 | 60 | 11,000 | 600 |
| 2009-11-06 | 59 | 59 | 58 | 58 | 9,000 | 580 |
| 2009-11-05 | 59 | 59 | 59 | 59 | 10,000 | 590 |
| 2009-11-04 | 61 | 61 | 59 | 59 | 12,000 | 590 |
| 2009-11-02 | 61 | 61 | 60 | 61 | 10,000 | 610 |
| 2009-10-30 | 62 | 62 | 62 | 62 | 6,000 | 620 |
| 2009-10-29 | 60 | 60 | 60 | 60 | 8,000 | 600 |
| 2009-10-28 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2009-10-27 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2009-10-26 | 62 | 62 | 60 | 61 | 15,000 | 610 |
| 2009-10-20 | 63 | 63 | 61 | 62 | 13,000 | 620 |
| 2009-10-19 | 63 | 63 | 60 | 62 | 7,000 | 620 |
| 2009-10-16 | 60 | 62 | 60 | 61 | 18,000 | 610 |
| 2009-10-15 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2009-10-14 | 61 | 61 | 60 | 60 | 10,000 | 600 |
| 2009-10-13 | 60 | 62 | 60 | 61 | 12,000 | 610 |
| 2009-10-09 | 60 | 60 | 57 | 60 | 31,000 | 600 |
| 2009-10-08 | 60 | 61 | 60 | 60 | 14,000 | 600 |
| 2009-10-07 | 61 | 62 | 60 | 60 | 33,000 | 600 |
| 2009-10-06 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2009-10-02 | 62 | 62 | 62 | 62 | 16,000 | 620 |
| 2009-10-01 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2009-09-30 | 66 | 66 | 64 | 64 | 6,000 | 640 |
| 2009-09-29 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2009-09-28 | 64 | 64 | 64 | 64 | 9,000 | 640 |
| 2009-09-25 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2009-09-24 | 65 | 68 | 65 | 65 | 26,000 | 650 |
| 2009-09-18 | 67 | 67 | 67 | 67 | 6,000 | 670 |
| 2009-09-17 | 67 | 68 | 66 | 67 | 12,000 | 670 |
| 2009-09-16 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2009-09-15 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 2009-09-14 | 69 | 69 | 68 | 68 | 14,000 | 680 |
| 2009-09-10 | 68 | 70 | 68 | 70 | 6,000 | 700 |
| 2009-09-09 | 68 | 69 | 68 | 69 | 5,000 | 690 |
| 2009-09-08 | 70 | 70 | 68 | 68 | 31,000 | 680 |
| 2009-08-31 | 73 | 75 | 73 | 73 | 6,000 | 730 |
| 2009-08-28 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2009-08-27 | 73 | 74 | 73 | 73 | 11,000 | 730 |
| 2009-08-26 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2009-08-25 | 72 | 73 | 72 | 72 | 8,000 | 720 |
| 2009-08-24 | 72 | 72 | 68 | 70 | 3,000 | 700 |
| 2009-08-20 | 70 | 72 | 70 | 70 | 16,000 | 700 |
| 2009-08-19 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2009-08-18 | 68 | 69 | 68 | 69 | 8,000 | 690 |
| 2009-08-17 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2009-08-14 | 69 | 69 | 68 | 68 | 5,000 | 680 |
| 2009-08-13 | 70 | 70 | 68 | 68 | 11,000 | 680 |
| 2009-08-12 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2009-08-11 | 70 | 70 | 69 | 69 | 2,000 | 690 |
| 2009-08-10 | 69 | 70 | 69 | 70 | 4,000 | 700 |
| 2009-08-07 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2009-08-06 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2009-08-05 | 71 | 71 | 71 | 71 | 9,000 | 710 |
| 2009-08-04 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2009-08-03 | 72 | 72 | 71 | 71 | 5,000 | 710 |
| 2009-07-31 | 72 | 73 | 72 | 73 | 6,000 | 730 |
| 2009-07-30 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2009-07-29 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2009-07-28 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2009-07-27 | 75 | 75 | 71 | 72 | 8,000 | 720 |
| 2009-07-24 | 72 | 76 | 72 | 72 | 49,000 | 720 |
| 2009-07-23 | 71 | 72 | 71 | 72 | 8,000 | 720 |
| 2009-07-22 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-07-21 | 70 | 77 | 70 | 73 | 18,000 | 730 |
| 2009-07-17 | 75 | 75 | 74 | 74 | 6,000 | 740 |
| 2009-07-16 | 72 | 76 | 72 | 74 | 6,000 | 740 |
| 2009-07-15 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2009-07-14 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2009-07-13 | 73 | 73 | 66 | 66 | 24,000 | 660 |
| 2009-07-10 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2009-07-09 | 74 | 74 | 73 | 73 | 13,000 | 730 |
| 2009-07-08 | 77 | 77 | 76 | 76 | 2,000 | 760 |
| 2009-07-06 | 78 | 81 | 77 | 81 | 27,000 | 810 |
| 2009-07-03 | 77 | 79 | 77 | 79 | 7,000 | 790 |
| 2009-07-02 | 83 | 83 | 77 | 78 | 33,000 | 780 |
| 2009-07-01 | 78 | 81 | 77 | 80 | 27,000 | 800 |
| 2009-06-30 | 76 | 77 | 76 | 77 | 27,000 | 770 |
| 2009-06-29 | 74 | 74 | 74 | 74 | 8,000 | 740 |
| 2009-06-26 | 76 | 76 | 71 | 72 | 10,000 | 720 |
| 2009-06-25 | 75 | 76 | 75 | 76 | 2,000 | 760 |
| 2009-06-24 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2009-06-22 | 76 | 76 | 76 | 76 | 8,000 | 760 |
| 2009-06-19 | 77 | 77 | 75 | 75 | 2,000 | 750 |
| 2009-06-18 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-06-17 | 73 | 74 | 70 | 74 | 19,000 | 740 |
| 2009-06-16 | 76 | 76 | 74 | 74 | 8,000 | 740 |
| 2009-06-15 | 77 | 77 | 76 | 76 | 2,000 | 760 |
| 2009-06-12 | 77 | 77 | 76 | 77 | 5,000 | 770 |
| 2009-06-11 | 76 | 77 | 76 | 77 | 6,000 | 770 |
| 2009-06-09 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2009-06-08 | 76 | 76 | 75 | 75 | 4,000 | 750 |
| 2009-06-05 | 72 | 76 | 72 | 76 | 3,000 | 760 |
| 2009-06-04 | 77 | 77 | 76 | 76 | 7,000 | 760 |
| 2009-06-03 | 73 | 76 | 73 | 76 | 3,000 | 760 |
| 2009-06-02 | 74 | 74 | 74 | 74 | 13,000 | 740 |
| 2009-06-01 | 70 | 72 | 70 | 72 | 7,000 | 720 |
| 2009-05-29 | 70 | 70 | 69 | 69 | 11,000 | 690 |
| 2009-05-27 | 66 | 67 | 66 | 67 | 3,000 | 670 |
| 2009-05-26 | 69 | 69 | 69 | 69 | 3,000 | 690 |
| 2009-05-25 | 66 | 67 | 66 | 66 | 6,000 | 660 |
| 2009-05-22 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2009-05-21 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2009-05-20 | 64 | 67 | 64 | 67 | 17,000 | 670 |
| 2009-05-19 | 65 | 66 | 65 | 66 | 16,000 | 660 |
| 2009-05-18 | 63 | 64 | 63 | 64 | 2,000 | 640 |
| 2009-05-15 | 65 | 65 | 62 | 64 | 24,000 | 640 |
| 2009-05-14 | 69 | 69 | 67 | 67 | 3,000 | 670 |
| 2009-05-13 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2009-05-12 | 68 | 69 | 68 | 68 | 6,000 | 680 |
| 2009-05-11 | 66 | 67 | 66 | 67 | 7,000 | 670 |
| 2009-05-08 | 66 | 67 | 64 | 65 | 10,000 | 650 |
| 2009-05-07 | 65 | 68 | 65 | 65 | 5,000 | 650 |
| 2009-05-01 | 66 | 67 | 63 | 65 | 17,000 | 650 |
| 2009-04-30 | 67 | 67 | 65 | 65 | 6,000 | 650 |
| 2009-04-28 | 63 | 63 | 62 | 62 | 2,000 | 620 |
| 2009-04-27 | 68 | 68 | 64 | 64 | 16,000 | 640 |
| 2009-04-24 | 64 | 65 | 63 | 65 | 28,000 | 650 |
| 2009-04-23 | 62 | 63 | 62 | 62 | 10,000 | 620 |
| 2009-04-22 | 61 | 62 | 61 | 61 | 5,000 | 610 |
| 2009-04-21 | 61 | 61 | 61 | 61 | 7,000 | 610 |
| 2009-04-20 | 61 | 62 | 60 | 60 | 12,000 | 600 |
| 2009-04-17 | 60 | 61 | 60 | 61 | 9,000 | 610 |
| 2009-04-16 | 61 | 61 | 60 | 60 | 12,000 | 600 |
| 2009-04-15 | 61 | 61 | 60 | 60 | 10,000 | 600 |
| 2009-04-14 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2009-04-13 | 61 | 61 | 60 | 60 | 8,000 | 600 |
| 2009-04-10 | 60 | 61 | 60 | 60 | 7,000 | 600 |
| 2009-04-09 | 60 | 62 | 60 | 60 | 11,000 | 600 |
| 2009-04-07 | 60 | 61 | 60 | 61 | 2,000 | 610 |
| 2009-04-06 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2009-04-03 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2009-04-01 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2009-03-31 | 61 | 61 | 60 | 60 | 7,000 | 600 |
| 2009-03-27 | 60 | 61 | 60 | 61 | 9,000 | 610 |
| 2009-03-26 | 60 | 61 | 59 | 61 | 20,000 | 610 |
| 2009-03-25 | 63 | 64 | 63 | 64 | 15,000 | 640 |
| 2009-03-24 | 60 | 63 | 60 | 63 | 15,000 | 630 |
| 2009-03-23 | 57 | 62 | 57 | 59 | 56,000 | 590 |
| 2009-03-19 | 61 | 63 | 61 | 62 | 5,000 | 620 |
| 2009-03-18 | 63 | 63 | 60 | 60 | 31,000 | 600 |
| 2009-03-17 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2009-03-16 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2009-03-13 | 62 | 62 | 61 | 61 | 4,000 | 610 |
| 2009-03-12 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2009-03-11 | 62 | 62 | 60 | 60 | 7,000 | 600 |
| 2009-03-10 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2009-03-09 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2009-03-06 | 60 | 63 | 59 | 63 | 6,000 | 630 |
| 2009-03-05 | 59 | 60 | 59 | 60 | 2,000 | 600 |
| 2009-03-04 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2009-03-03 | 59 | 60 | 59 | 60 | 3,000 | 600 |
| 2009-03-02 | 60 | 61 | 60 | 60 | 11,000 | 600 |
| 2009-02-27 | 61 | 63 | 60 | 60 | 14,000 | 600 |
| 2009-02-26 | 63 | 63 | 60 | 60 | 8,000 | 600 |
| 2009-02-25 | 62 | 64 | 58 | 64 | 24,000 | 640 |
| 2009-02-24 | 64 | 65 | 61 | 62 | 6,000 | 620 |
| 2009-02-20 | 68 | 71 | 68 | 71 | 11,000 | 710 |
| 2009-02-19 | 67 | 68 | 67 | 68 | 4,000 | 680 |
| 2009-02-18 | 65 | 66 | 65 | 66 | 5,000 | 660 |
| 2009-02-17 | 66 | 66 | 65 | 65 | 4,000 | 650 |
| 2009-02-16 | 71 | 71 | 65 | 67 | 13,000 | 670 |
| 2009-02-13 | 73 | 75 | 65 | 75 | 23,000 | 750 |
| 2009-02-12 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2009-02-10 | 73 | 77 | 73 | 77 | 17,000 | 770 |
| 2009-02-09 | 75 | 75 | 74 | 74 | 2,000 | 740 |
| 2009-02-06 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2009-02-05 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2009-02-04 | 76 | 76 | 74 | 74 | 8,000 | 740 |
| 2009-01-30 | 79 | 79 | 76 | 76 | 7,000 | 760 |
| 2009-01-29 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-01-28 | 75 | 75 | 74 | 74 | 4,000 | 740 |
| 2009-01-27 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2009-01-26 | 78 | 78 | 75 | 75 | 14,000 | 750 |
| 2009-01-23 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2009-01-22 | 77 | 79 | 77 | 79 | 10,000 | 790 |
| 2009-01-21 | 79 | 79 | 78 | 78 | 2,000 | 780 |
| 2009-01-20 | 80 | 84 | 79 | 81 | 25,000 | 810 |
| 2009-01-19 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2009-01-16 | 78 | 79 | 78 | 79 | 3,000 | 790 |
| 2009-01-15 | 78 | 80 | 77 | 80 | 13,000 | 800 |
| 2009-01-14 | 80 | 80 | 78 | 79 | 10,000 | 790 |
| 2009-01-13 | 79 | 81 | 79 | 81 | 7,000 | 810 |
| 2009-01-09 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2009-01-08 | 80 | 80 | 78 | 79 | 7,000 | 790 |
| 2009-01-07 | 80 | 80 | 79 | 80 | 8,000 | 800 |
| 2009-01-06 | 80 | 81 | 80 | 81 | 3,000 | 810 |
| 2009-01-05 | 81 | 81 | 80 | 80 | 6,000 | 800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
