8215 (株)銀座山形屋 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 64 | 64 | 63 | 63 | 45,000 | 630 |
| 2012-12-27 | 63 | 65 | 63 | 64 | 173,000 | 640 |
| 2012-12-26 | 63 | 63 | 62 | 62 | 14,000 | 620 |
| 2012-12-25 | 61 | 63 | 61 | 62 | 45,000 | 620 |
| 2012-12-21 | 62 | 63 | 61 | 61 | 60,000 | 610 |
| 2012-12-20 | 62 | 62 | 61 | 61 | 20,000 | 610 |
| 2012-12-19 | 62 | 62 | 61 | 62 | 12,000 | 620 |
| 2012-12-18 | 63 | 63 | 61 | 62 | 19,000 | 620 |
| 2012-12-17 | 62 | 62 | 62 | 62 | 6,000 | 620 |
| 2012-12-14 | 62 | 62 | 62 | 62 | 22,000 | 620 |
| 2012-12-13 | 62 | 62 | 62 | 62 | 12,000 | 620 |
| 2012-12-12 | 60 | 62 | 60 | 62 | 35,000 | 620 |
| 2012-12-11 | 61 | 61 | 60 | 60 | 12,000 | 600 |
| 2012-12-10 | 63 | 63 | 61 | 61 | 85,000 | 610 |
| 2012-12-07 | 63 | 63 | 61 | 63 | 20,000 | 630 |
| 2012-12-06 | 61 | 64 | 61 | 63 | 147,000 | 630 |
| 2012-12-05 | 60 | 61 | 60 | 60 | 16,000 | 600 |
| 2012-12-04 | 61 | 61 | 60 | 60 | 25,000 | 600 |
| 2012-12-03 | 61 | 62 | 60 | 61 | 73,000 | 610 |
| 2012-11-30 | 61 | 61 | 60 | 61 | 27,000 | 610 |
| 2012-11-29 | 60 | 60 | 59 | 60 | 16,000 | 600 |
| 2012-11-28 | 61 | 61 | 60 | 60 | 31,000 | 600 |
| 2012-11-27 | 60 | 61 | 60 | 61 | 6,000 | 610 |
| 2012-11-26 | 61 | 61 | 61 | 61 | 15,000 | 610 |
| 2012-11-22 | 60 | 60 | 59 | 60 | 51,000 | 600 |
| 2012-11-21 | 62 | 62 | 60 | 60 | 46,000 | 600 |
| 2012-11-20 | 60 | 63 | 60 | 61 | 110,000 | 610 |
| 2012-11-19 | 59 | 62 | 58 | 59 | 131,000 | 590 |
| 2012-11-16 | 59 | 59 | 58 | 58 | 58,000 | 580 |
| 2012-11-15 | 59 | 60 | 58 | 59 | 173,000 | 590 |
| 2012-11-14 | 63 | 64 | 62 | 63 | 52,000 | 630 |
| 2012-11-13 | 63 | 64 | 61 | 63 | 82,000 | 630 |
| 2012-11-12 | 63 | 65 | 62 | 65 | 94,000 | 650 |
| 2012-11-09 | 64 | 64 | 60 | 63 | 242,000 | 630 |
| 2012-11-08 | 63 | 68 | 62 | 66 | 629,000 | 660 |
| 2012-11-07 | 60 | 64 | 60 | 64 | 321,000 | 640 |
| 2012-11-06 | 60 | 60 | 59 | 60 | 18,000 | 600 |
| 2012-11-05 | 60 | 60 | 59 | 60 | 13,000 | 600 |
| 2012-11-02 | 60 | 60 | 59 | 60 | 7,000 | 600 |
| 2012-11-01 | 59 | 60 | 59 | 60 | 8,000 | 600 |
| 2012-10-31 | 59 | 60 | 59 | 59 | 9,000 | 590 |
| 2012-10-30 | 59 | 60 | 59 | 59 | 15,000 | 590 |
| 2012-10-29 | 59 | 59 | 59 | 59 | 5,000 | 590 |
| 2012-10-26 | 60 | 60 | 59 | 59 | 11,000 | 590 |
| 2012-10-25 | 59 | 59 | 59 | 59 | 5,000 | 590 |
| 2012-10-24 | 58 | 60 | 58 | 59 | 12,000 | 590 |
| 2012-10-23 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2012-10-22 | 59 | 59 | 59 | 59 | 23,000 | 590 |
| 2012-10-19 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2012-10-18 | 59 | 59 | 59 | 59 | 12,000 | 590 |
| 2012-10-17 | 59 | 60 | 59 | 59 | 10,000 | 590 |
| 2012-10-16 | 58 | 59 | 58 | 59 | 12,000 | 590 |
| 2012-10-15 | 59 | 59 | 59 | 59 | 7,000 | 590 |
| 2012-10-12 | 60 | 60 | 58 | 59 | 104,000 | 590 |
| 2012-10-11 | 61 | 61 | 59 | 60 | 37,000 | 600 |
| 2012-10-10 | 60 | 63 | 59 | 61 | 260,000 | 610 |
| 2012-10-09 | 60 | 60 | 59 | 60 | 10,000 | 600 |
| 2012-10-05 | 59 | 60 | 58 | 59 | 36,000 | 590 |
| 2012-10-04 | 58 | 59 | 58 | 59 | 9,000 | 590 |
| 2012-10-03 | 57 | 58 | 57 | 58 | 59,000 | 580 |
| 2012-10-02 | 59 | 59 | 58 | 58 | 35,000 | 580 |
| 2012-10-01 | 61 | 62 | 59 | 59 | 85,000 | 590 |
| 2012-09-28 | 61 | 61 | 60 | 60 | 82,000 | 600 |
| 2012-09-27 | 61 | 62 | 60 | 62 | 10,000 | 620 |
| 2012-09-26 | 61 | 62 | 61 | 61 | 8,000 | 610 |
| 2012-09-25 | 62 | 62 | 60 | 61 | 19,000 | 610 |
| 2012-09-24 | 61 | 63 | 61 | 61 | 13,000 | 610 |
| 2012-09-21 | 61 | 62 | 61 | 62 | 19,000 | 620 |
| 2012-09-20 | 63 | 63 | 62 | 62 | 26,000 | 620 |
| 2012-09-19 | 64 | 65 | 63 | 63 | 25,000 | 630 |
| 2012-09-18 | 63 | 64 | 63 | 63 | 22,000 | 630 |
| 2012-09-14 | 62 | 62 | 62 | 62 | 7,000 | 620 |
| 2012-09-13 | 63 | 63 | 62 | 62 | 27,000 | 620 |
| 2012-09-12 | 62 | 63 | 62 | 62 | 13,000 | 620 |
| 2012-09-11 | 62 | 62 | 61 | 61 | 22,000 | 610 |
| 2012-09-10 | 60 | 62 | 60 | 62 | 41,000 | 620 |
| 2012-09-07 | 61 | 62 | 60 | 61 | 36,000 | 610 |
| 2012-09-06 | 62 | 68 | 60 | 60 | 360,000 | 600 |
| 2012-09-05 | 60 | 64 | 60 | 61 | 86,000 | 610 |
| 2012-09-04 | 61 | 61 | 60 | 61 | 18,000 | 610 |
| 2012-09-03 | 61 | 62 | 60 | 62 | 53,000 | 620 |
| 2012-08-31 | 62 | 63 | 60 | 60 | 104,000 | 600 |
| 2012-08-30 | 61 | 70 | 61 | 64 | 629,000 | 640 |
| 2012-08-29 | 60 | 60 | 60 | 60 | 7,000 | 600 |
| 2012-08-28 | 60 | 60 | 60 | 60 | 9,000 | 600 |
| 2012-08-27 | 60 | 61 | 60 | 61 | 4,000 | 610 |
| 2012-08-24 | 62 | 62 | 61 | 61 | 9,000 | 610 |
| 2012-08-23 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2012-08-22 | 62 | 62 | 62 | 62 | 5,000 | 620 |
| 2012-08-21 | 61 | 62 | 61 | 62 | 5,000 | 620 |
| 2012-08-20 | 62 | 62 | 62 | 62 | 11,000 | 620 |
| 2012-08-17 | 60 | 62 | 60 | 62 | 6,000 | 620 |
| 2012-08-16 | 61 | 61 | 60 | 61 | 13,000 | 610 |
| 2012-08-15 | 60 | 61 | 60 | 61 | 10,000 | 610 |
| 2012-08-14 | 60 | 60 | 59 | 60 | 22,000 | 600 |
| 2012-08-13 | 63 | 63 | 59 | 60 | 25,000 | 600 |
| 2012-08-10 | 67 | 68 | 61 | 62 | 204,000 | 620 |
| 2012-08-09 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2012-08-08 | 60 | 60 | 60 | 60 | 8,000 | 600 |
| 2012-08-07 | 60 | 60 | 59 | 59 | 2,000 | 590 |
| 2012-08-06 | 59 | 59 | 59 | 59 | 5,000 | 590 |
| 2012-08-03 | 59 | 59 | 58 | 58 | 6,000 | 580 |
| 2012-08-02 | 60 | 60 | 59 | 60 | 5,000 | 600 |
| 2012-08-01 | 59 | 62 | 59 | 60 | 53,000 | 600 |
| 2012-07-31 | 60 | 60 | 58 | 59 | 35,000 | 590 |
| 2012-07-30 | 60 | 61 | 60 | 60 | 12,000 | 600 |
| 2012-07-27 | 60 | 60 | 59 | 60 | 9,000 | 600 |
| 2012-07-26 | 58 | 61 | 58 | 59 | 30,000 | 590 |
| 2012-07-25 | 58 | 59 | 57 | 57 | 19,000 | 570 |
| 2012-07-24 | 59 | 59 | 57 | 59 | 55,000 | 590 |
| 2012-07-23 | 62 | 62 | 60 | 60 | 60,000 | 600 |
| 2012-07-20 | 64 | 64 | 62 | 64 | 43,000 | 640 |
| 2012-07-19 | 64 | 64 | 62 | 64 | 45,000 | 640 |
| 2012-07-18 | 64 | 67 | 63 | 64 | 171,000 | 640 |
| 2012-07-17 | 62 | 67 | 62 | 63 | 101,000 | 630 |
| 2012-07-13 | 61 | 67 | 61 | 62 | 253,000 | 620 |
| 2012-07-12 | 62 | 63 | 61 | 61 | 21,000 | 610 |
| 2012-07-11 | 64 | 64 | 62 | 63 | 41,000 | 630 |
| 2012-07-10 | 65 | 65 | 63 | 64 | 17,000 | 640 |
| 2012-07-09 | 63 | 65 | 63 | 64 | 22,000 | 640 |
| 2012-07-06 | 63 | 64 | 63 | 64 | 20,000 | 640 |
| 2012-07-05 | 62 | 64 | 62 | 63 | 19,000 | 630 |
| 2012-07-04 | 63 | 64 | 63 | 63 | 29,000 | 630 |
| 2012-07-03 | 64 | 64 | 63 | 64 | 41,000 | 640 |
| 2012-07-02 | 65 | 65 | 63 | 63 | 18,000 | 630 |
| 2012-06-29 | 62 | 66 | 62 | 63 | 161,000 | 630 |
| 2012-06-28 | 62 | 62 | 61 | 61 | 38,000 | 610 |
| 2012-06-27 | 62 | 62 | 61 | 61 | 15,000 | 610 |
| 2012-06-26 | 62 | 62 | 62 | 62 | 12,000 | 620 |
| 2012-06-25 | 63 | 63 | 62 | 63 | 83,000 | 630 |
| 2012-06-22 | 62 | 62 | 60 | 62 | 62,000 | 620 |
| 2012-06-21 | 63 | 64 | 63 | 63 | 24,000 | 630 |
| 2012-06-20 | 60 | 63 | 60 | 63 | 39,000 | 630 |
| 2012-06-19 | 59 | 60 | 59 | 60 | 20,000 | 600 |
| 2012-06-18 | 60 | 60 | 60 | 60 | 15,000 | 600 |
| 2012-06-15 | 58 | 59 | 58 | 58 | 22,000 | 580 |
| 2012-06-14 | 59 | 59 | 57 | 58 | 34,000 | 580 |
| 2012-06-13 | 59 | 62 | 59 | 59 | 104,000 | 590 |
| 2012-06-12 | 58 | 59 | 58 | 58 | 10,000 | 580 |
| 2012-06-11 | 59 | 60 | 59 | 59 | 18,000 | 590 |
| 2012-06-08 | 58 | 59 | 57 | 58 | 26,000 | 580 |
| 2012-06-07 | 57 | 59 | 57 | 59 | 17,000 | 590 |
| 2012-06-06 | 55 | 58 | 55 | 56 | 19,000 | 560 |
| 2012-06-05 | 55 | 59 | 54 | 56 | 43,000 | 560 |
| 2012-06-04 | 55 | 55 | 54 | 55 | 21,000 | 550 |
| 2012-06-01 | 59 | 59 | 57 | 57 | 39,000 | 570 |
| 2012-05-31 | 60 | 60 | 58 | 59 | 46,000 | 590 |
| 2012-05-30 | 61 | 61 | 59 | 60 | 46,000 | 600 |
| 2012-05-29 | 64 | 67 | 60 | 61 | 499,000 | 610 |
| 2012-05-28 | 59 | 62 | 57 | 61 | 133,000 | 610 |
| 2012-05-25 | 59 | 59 | 59 | 59 | 7,000 | 590 |
| 2012-05-24 | 61 | 61 | 59 | 59 | 46,000 | 590 |
| 2012-05-23 | 59 | 63 | 59 | 60 | 109,000 | 600 |
| 2012-05-22 | 59 | 61 | 57 | 58 | 78,000 | 580 |
| 2012-05-21 | 57 | 61 | 55 | 57 | 125,000 | 570 |
| 2012-05-18 | 57 | 63 | 57 | 57 | 101,000 | 570 |
| 2012-05-17 | 56 | 60 | 56 | 58 | 197,000 | 580 |
| 2012-05-16 | 59 | 62 | 53 | 55 | 140,000 | 550 |
| 2012-05-15 | 56 | 65 | 56 | 61 | 343,000 | 610 |
| 2012-05-14 | 63 | 63 | 59 | 60 | 85,000 | 600 |
| 2012-05-11 | 64 | 64 | 63 | 63 | 70,000 | 630 |
| 2012-05-10 | 64 | 68 | 64 | 65 | 255,000 | 650 |
| 2012-05-09 | 69 | 69 | 62 | 64 | 194,000 | 640 |
| 2012-05-08 | 72 | 72 | 69 | 69 | 88,000 | 690 |
| 2012-05-07 | 69 | 76 | 69 | 72 | 318,000 | 720 |
| 2012-05-02 | 69 | 80 | 69 | 71 | 1,708,000 | 710 |
| 2012-05-01 | 69 | 69 | 68 | 68 | 15,000 | 680 |
| 2012-04-27 | 70 | 73 | 69 | 69 | 97,000 | 690 |
| 2012-04-26 | 70 | 70 | 69 | 70 | 16,000 | 700 |
| 2012-04-25 | 70 | 70 | 69 | 70 | 18,000 | 700 |
| 2012-04-24 | 70 | 71 | 70 | 70 | 31,000 | 700 |
| 2012-04-23 | 72 | 72 | 70 | 70 | 40,000 | 700 |
| 2012-04-20 | 71 | 72 | 71 | 71 | 33,000 | 710 |
| 2012-04-19 | 72 | 73 | 71 | 71 | 64,000 | 710 |
| 2012-04-18 | 74 | 74 | 71 | 72 | 62,000 | 720 |
| 2012-04-17 | 74 | 79 | 73 | 73 | 294,000 | 730 |
| 2012-04-16 | 70 | 75 | 70 | 75 | 177,000 | 750 |
| 2012-04-13 | 70 | 71 | 69 | 70 | 71,000 | 700 |
| 2012-04-12 | 73 | 73 | 70 | 71 | 77,000 | 710 |
| 2012-04-11 | 69 | 73 | 69 | 72 | 64,000 | 720 |
| 2012-04-10 | 72 | 73 | 71 | 71 | 73,000 | 710 |
| 2012-04-09 | 72 | 72 | 70 | 72 | 55,000 | 720 |
| 2012-04-06 | 73 | 73 | 71 | 72 | 98,000 | 720 |
| 2012-04-05 | 76 | 76 | 72 | 74 | 206,000 | 740 |
| 2012-04-04 | 78 | 80 | 73 | 75 | 780,000 | 750 |
| 2012-04-03 | 67 | 94 | 67 | 80 | 4,902,000 | 800 |
| 2012-04-02 | 70 | 70 | 67 | 68 | 47,000 | 680 |
| 2012-03-30 | 70 | 72 | 69 | 69 | 56,000 | 690 |
| 2012-03-29 | 69 | 71 | 69 | 71 | 29,000 | 710 |
| 2012-03-28 | 68 | 69 | 67 | 69 | 65,000 | 690 |
| 2012-03-27 | 72 | 72 | 67 | 69 | 147,000 | 690 |
| 2012-03-26 | 74 | 74 | 71 | 72 | 89,000 | 720 |
| 2012-03-23 | 76 | 76 | 72 | 73 | 107,000 | 730 |
| 2012-03-22 | 75 | 76 | 74 | 75 | 118,000 | 750 |
| 2012-03-21 | 79 | 86 | 74 | 74 | 855,000 | 740 |
| 2012-03-19 | 76 | 76 | 74 | 75 | 99,000 | 750 |
| 2012-03-16 | 76 | 81 | 74 | 75 | 466,000 | 750 |
| 2012-03-15 | 77 | 80 | 75 | 76 | 352,000 | 760 |
| 2012-03-14 | 80 | 81 | 76 | 78 | 259,000 | 780 |
| 2012-03-13 | 85 | 90 | 78 | 79 | 573,000 | 790 |
| 2012-03-12 | 88 | 88 | 82 | 85 | 342,000 | 850 |
| 2012-03-09 | 109 | 110 | 84 | 86 | 2,873,000 | 860 |
| 2012-03-08 | 70 | 100 | 70 | 100 | 5,176,000 | 1,000 |
| 2012-03-07 | 72 | 73 | 67 | 70 | 534,000 | 700 |
| 2012-03-06 | 69 | 92 | 64 | 76 | 4,586,000 | 760 |
| 2012-03-05 | 62 | 81 | 62 | 67 | 2,062,000 | 670 |
| 2012-03-02 | 61 | 62 | 61 | 62 | 16,000 | 620 |
| 2012-03-01 | 63 | 63 | 61 | 61 | 23,000 | 610 |
| 2012-02-29 | 65 | 71 | 62 | 63 | 90,000 | 630 |
| 2012-02-28 | 62 | 63 | 61 | 63 | 30,000 | 630 |
| 2012-02-27 | 63 | 63 | 61 | 63 | 58,000 | 630 |
| 2012-02-24 | 63 | 64 | 60 | 62 | 210,000 | 620 |
| 2012-02-23 | 59 | 67 | 59 | 64 | 348,000 | 640 |
| 2012-02-22 | 57 | 59 | 57 | 58 | 34,000 | 580 |
| 2012-02-21 | 58 | 58 | 57 | 57 | 20,000 | 570 |
| 2012-02-20 | 59 | 59 | 56 | 57 | 56,000 | 570 |
| 2012-02-17 | 57 | 59 | 57 | 59 | 20,000 | 590 |
| 2012-02-16 | 56 | 61 | 56 | 57 | 56,000 | 570 |
| 2012-02-15 | 56 | 59 | 55 | 58 | 34,000 | 580 |
| 2012-02-14 | 54 | 60 | 54 | 56 | 169,000 | 560 |
| 2012-02-13 | 53 | 54 | 53 | 53 | 9,000 | 530 |
| 2012-02-10 | 54 | 54 | 52 | 53 | 14,000 | 530 |
| 2012-02-09 | 53 | 54 | 53 | 54 | 4,000 | 540 |
| 2012-02-07 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2012-02-06 | 55 | 55 | 53 | 53 | 15,000 | 530 |
| 2012-02-03 | 54 | 55 | 53 | 54 | 26,000 | 540 |
| 2012-02-02 | 53 | 53 | 53 | 53 | 5,000 | 530 |
| 2012-02-01 | 53 | 53 | 52 | 52 | 5,000 | 520 |
| 2012-01-31 | 54 | 54 | 53 | 53 | 22,000 | 530 |
| 2012-01-30 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2012-01-27 | 51 | 53 | 51 | 52 | 14,000 | 520 |
| 2012-01-26 | 53 | 53 | 51 | 51 | 11,000 | 510 |
| 2012-01-25 | 52 | 52 | 51 | 51 | 15,000 | 510 |
| 2012-01-24 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2012-01-23 | 51 | 51 | 51 | 51 | 16,000 | 510 |
| 2012-01-20 | 50 | 51 | 50 | 51 | 31,000 | 510 |
| 2012-01-19 | 51 | 51 | 50 | 51 | 6,000 | 510 |
| 2012-01-18 | 50 | 51 | 50 | 50 | 32,000 | 500 |
| 2012-01-17 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2012-01-16 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2012-01-13 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2012-01-12 | 50 | 51 | 50 | 51 | 5,000 | 510 |
| 2012-01-11 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2012-01-10 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2012-01-05 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2012-01-04 | 49 | 50 | 49 | 50 | 5,000 | 500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
