8215 (株)銀座山形屋 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 116 | 117 | 114 | 117 | 36,000 | 1,170 |
| 2013-12-27 | 115 | 116 | 114 | 115 | 19,000 | 1,150 |
| 2013-12-26 | 110 | 116 | 110 | 115 | 27,000 | 1,150 |
| 2013-12-25 | 106 | 110 | 106 | 108 | 39,000 | 1,080 |
| 2013-12-24 | 110 | 110 | 107 | 107 | 67,000 | 1,070 |
| 2013-12-20 | 113 | 113 | 111 | 112 | 30,000 | 1,120 |
| 2013-12-19 | 114 | 114 | 113 | 113 | 14,000 | 1,130 |
| 2013-12-18 | 114 | 114 | 112 | 113 | 15,000 | 1,130 |
| 2013-12-17 | 116 | 116 | 114 | 114 | 24,000 | 1,140 |
| 2013-12-16 | 117 | 117 | 116 | 116 | 15,000 | 1,160 |
| 2013-12-13 | 117 | 117 | 117 | 117 | 6,000 | 1,170 |
| 2013-12-12 | 116 | 117 | 116 | 117 | 6,000 | 1,170 |
| 2013-12-11 | 119 | 119 | 118 | 118 | 10,000 | 1,180 |
| 2013-12-10 | 118 | 118 | 117 | 118 | 5,000 | 1,180 |
| 2013-12-09 | 117 | 118 | 117 | 118 | 13,000 | 1,180 |
| 2013-12-06 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2013-12-05 | 117 | 117 | 115 | 117 | 18,000 | 1,170 |
| 2013-12-04 | 119 | 119 | 117 | 118 | 13,000 | 1,180 |
| 2013-12-03 | 117 | 119 | 117 | 119 | 29,000 | 1,190 |
| 2013-12-02 | 118 | 118 | 116 | 116 | 10,000 | 1,160 |
| 2013-11-29 | 117 | 118 | 117 | 117 | 13,000 | 1,170 |
| 2013-11-28 | 116 | 117 | 116 | 117 | 12,000 | 1,170 |
| 2013-11-27 | 116 | 116 | 116 | 116 | 8,000 | 1,160 |
| 2013-11-26 | 116 | 118 | 116 | 117 | 8,000 | 1,170 |
| 2013-11-25 | 113 | 118 | 113 | 117 | 37,000 | 1,170 |
| 2013-11-22 | 114 | 114 | 111 | 113 | 26,000 | 1,130 |
| 2013-11-21 | 117 | 118 | 110 | 114 | 47,000 | 1,140 |
| 2013-11-20 | 120 | 120 | 116 | 118 | 53,000 | 1,180 |
| 2013-11-19 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2013-11-18 | 123 | 124 | 120 | 120 | 27,000 | 1,200 |
| 2013-11-15 | 122 | 123 | 122 | 122 | 11,000 | 1,220 |
| 2013-11-14 | 127 | 128 | 121 | 123 | 92,000 | 1,230 |
| 2013-11-13 | 129 | 132 | 123 | 127 | 226,000 | 1,270 |
| 2013-11-12 | 125 | 129 | 125 | 129 | 41,000 | 1,290 |
| 2013-11-11 | 128 | 129 | 122 | 124 | 24,000 | 1,240 |
| 2013-11-08 | 123 | 126 | 123 | 126 | 7,000 | 1,260 |
| 2013-11-07 | 127 | 127 | 126 | 126 | 5,000 | 1,260 |
| 2013-11-06 | 126 | 127 | 125 | 127 | 6,000 | 1,270 |
| 2013-11-05 | 126 | 131 | 119 | 128 | 97,000 | 1,280 |
| 2013-11-01 | 126 | 127 | 125 | 125 | 25,000 | 1,250 |
| 2013-10-31 | 126 | 129 | 126 | 129 | 22,000 | 1,290 |
| 2013-10-30 | 134 | 134 | 126 | 126 | 35,000 | 1,260 |
| 2013-10-29 | 136 | 136 | 132 | 132 | 26,000 | 1,320 |
| 2013-10-28 | 130 | 134 | 129 | 132 | 33,000 | 1,320 |
| 2013-10-25 | 134 | 134 | 127 | 129 | 41,000 | 1,290 |
| 2013-10-24 | 130 | 137 | 125 | 135 | 113,000 | 1,350 |
| 2013-10-23 | 121 | 135 | 120 | 130 | 189,000 | 1,300 |
| 2013-10-22 | 120 | 120 | 119 | 119 | 12,000 | 1,190 |
| 2013-10-21 | 120 | 122 | 119 | 119 | 17,000 | 1,190 |
| 2013-10-18 | 122 | 122 | 119 | 120 | 16,000 | 1,200 |
| 2013-10-17 | 124 | 124 | 122 | 122 | 4,000 | 1,220 |
| 2013-10-16 | 126 | 126 | 122 | 123 | 66,000 | 1,230 |
| 2013-10-15 | 124 | 128 | 122 | 124 | 58,000 | 1,240 |
| 2013-10-11 | 120 | 126 | 116 | 125 | 155,000 | 1,250 |
| 2013-10-10 | 120 | 120 | 112 | 116 | 84,000 | 1,160 |
| 2013-10-09 | 113 | 132 | 112 | 119 | 407,000 | 1,190 |
| 2013-10-08 | 104 | 141 | 104 | 108 | 374,000 | 1,080 |
| 2013-10-07 | 105 | 105 | 104 | 104 | 9,000 | 1,040 |
| 2013-10-04 | 105 | 106 | 104 | 105 | 16,000 | 1,050 |
| 2013-10-03 | 107 | 108 | 106 | 106 | 14,000 | 1,060 |
| 2013-10-02 | 111 | 111 | 108 | 109 | 10,000 | 1,090 |
| 2013-10-01 | 112 | 114 | 109 | 111 | 21,000 | 1,110 |
| 2013-09-30 | 107 | 116 | 107 | 115 | 36,000 | 1,150 |
| 2013-09-27 | 106 | 111 | 106 | 109 | 34,000 | 1,090 |
| 2013-09-26 | 104 | 106 | 104 | 105 | 43,000 | 1,050 |
| 2013-09-25 | 104 | 104 | 104 | 104 | 13,000 | 1,040 |
| 2013-09-24 | 101 | 104 | 101 | 104 | 58,000 | 1,040 |
| 2013-09-20 | 102 | 103 | 101 | 101 | 16,000 | 1,010 |
| 2013-09-19 | 102 | 102 | 100 | 102 | 29,000 | 1,020 |
| 2013-09-18 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2013-09-17 | 106 | 106 | 102 | 103 | 44,000 | 1,030 |
| 2013-09-13 | 102 | 105 | 100 | 105 | 66,000 | 1,050 |
| 2013-09-12 | 97 | 102 | 97 | 102 | 36,000 | 1,020 |
| 2013-09-11 | 100 | 100 | 96 | 98 | 39,000 | 980 |
| 2013-09-10 | 96 | 102 | 96 | 100 | 115,000 | 1,000 |
| 2013-09-09 | 96 | 97 | 95 | 96 | 60,000 | 960 |
| 2013-09-06 | 95 | 95 | 94 | 95 | 26,000 | 950 |
| 2013-09-05 | 92 | 95 | 92 | 95 | 36,000 | 950 |
| 2013-09-04 | 92 | 93 | 92 | 92 | 7,000 | 920 |
| 2013-09-03 | 92 | 93 | 92 | 92 | 8,000 | 920 |
| 2013-09-02 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2013-08-30 | 91 | 92 | 90 | 92 | 11,000 | 920 |
| 2013-08-29 | 90 | 91 | 90 | 91 | 34,000 | 910 |
| 2013-08-28 | 92 | 92 | 90 | 90 | 19,000 | 900 |
| 2013-08-27 | 94 | 94 | 92 | 93 | 12,000 | 930 |
| 2013-08-26 | 94 | 94 | 92 | 93 | 13,000 | 930 |
| 2013-08-23 | 94 | 94 | 92 | 92 | 27,000 | 920 |
| 2013-08-22 | 93 | 93 | 91 | 92 | 28,000 | 920 |
| 2013-08-21 | 96 | 105 | 92 | 92 | 341,000 | 920 |
| 2013-08-20 | 93 | 95 | 91 | 95 | 70,000 | 950 |
| 2013-08-19 | 91 | 92 | 90 | 92 | 22,000 | 920 |
| 2013-08-16 | 91 | 92 | 89 | 90 | 19,000 | 900 |
| 2013-08-15 | 89 | 94 | 89 | 91 | 41,000 | 910 |
| 2013-08-14 | 89 | 92 | 89 | 92 | 25,000 | 920 |
| 2013-08-13 | 90 | 91 | 88 | 89 | 63,000 | 890 |
| 2013-08-12 | 94 | 97 | 90 | 90 | 402,000 | 900 |
| 2013-08-09 | 94 | 120 | 94 | 98 | 1,812,000 | 980 |
| 2013-08-08 | 91 | 91 | 90 | 90 | 6,000 | 900 |
| 2013-08-07 | 88 | 91 | 87 | 89 | 26,000 | 890 |
| 2013-08-06 | 87 | 89 | 87 | 87 | 13,000 | 870 |
| 2013-08-05 | 87 | 87 | 86 | 86 | 16,000 | 860 |
| 2013-08-02 | 85 | 88 | 85 | 86 | 23,000 | 860 |
| 2013-08-01 | 85 | 86 | 83 | 83 | 5,000 | 830 |
| 2013-07-31 | 84 | 85 | 83 | 83 | 9,000 | 830 |
| 2013-07-30 | 82 | 82 | 80 | 82 | 14,000 | 820 |
| 2013-07-29 | 85 | 85 | 80 | 81 | 61,000 | 810 |
| 2013-07-26 | 85 | 85 | 84 | 84 | 11,000 | 840 |
| 2013-07-25 | 84 | 86 | 84 | 85 | 22,000 | 850 |
| 2013-07-24 | 89 | 89 | 85 | 86 | 47,000 | 860 |
| 2013-07-23 | 94 | 94 | 88 | 90 | 68,000 | 900 |
| 2013-07-22 | 84 | 100 | 83 | 88 | 323,000 | 880 |
| 2013-07-19 | 82 | 82 | 79 | 79 | 21,000 | 790 |
| 2013-07-18 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2013-07-17 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2013-07-16 | 83 | 84 | 82 | 82 | 14,000 | 820 |
| 2013-07-12 | 82 | 83 | 80 | 82 | 12,000 | 820 |
| 2013-07-11 | 79 | 84 | 78 | 81 | 17,000 | 810 |
| 2013-07-10 | 79 | 80 | 78 | 79 | 26,000 | 790 |
| 2013-07-09 | 79 | 79 | 77 | 77 | 36,000 | 770 |
| 2013-07-08 | 80 | 82 | 78 | 78 | 22,000 | 780 |
| 2013-07-05 | 80 | 81 | 80 | 81 | 28,000 | 810 |
| 2013-07-04 | 79 | 79 | 79 | 79 | 6,000 | 790 |
| 2013-07-03 | 79 | 80 | 78 | 79 | 6,000 | 790 |
| 2013-07-01 | 79 | 79 | 77 | 77 | 2,000 | 770 |
| 2013-06-28 | 78 | 78 | 76 | 77 | 18,000 | 770 |
| 2013-06-27 | 76 | 76 | 75 | 76 | 14,000 | 760 |
| 2013-06-26 | 80 | 80 | 76 | 77 | 27,000 | 770 |
| 2013-06-25 | 80 | 80 | 79 | 79 | 4,000 | 790 |
| 2013-06-24 | 80 | 81 | 78 | 81 | 4,000 | 810 |
| 2013-06-21 | 80 | 81 | 80 | 81 | 2,000 | 810 |
| 2013-06-20 | 80 | 86 | 80 | 85 | 10,000 | 850 |
| 2013-06-19 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2013-06-18 | 78 | 79 | 78 | 79 | 14,000 | 790 |
| 2013-06-14 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2013-06-13 | 77 | 78 | 77 | 78 | 3,000 | 780 |
| 2013-06-12 | 76 | 78 | 76 | 78 | 4,000 | 780 |
| 2013-06-11 | 77 | 78 | 77 | 78 | 6,000 | 780 |
| 2013-06-10 | 76 | 78 | 76 | 77 | 10,000 | 770 |
| 2013-06-07 | 75 | 76 | 70 | 74 | 32,000 | 740 |
| 2013-06-06 | 78 | 84 | 77 | 78 | 93,000 | 780 |
| 2013-06-05 | 82 | 83 | 79 | 79 | 24,000 | 790 |
| 2013-06-04 | 81 | 82 | 79 | 82 | 10,000 | 820 |
| 2013-06-03 | 85 | 85 | 81 | 81 | 15,000 | 810 |
| 2013-05-31 | 84 | 85 | 84 | 85 | 4,000 | 850 |
| 2013-05-30 | 84 | 86 | 83 | 83 | 20,000 | 830 |
| 2013-05-29 | 86 | 88 | 85 | 87 | 12,000 | 870 |
| 2013-05-28 | 83 | 86 | 83 | 86 | 23,000 | 860 |
| 2013-05-27 | 85 | 85 | 84 | 84 | 7,000 | 840 |
| 2013-05-24 | 91 | 91 | 85 | 87 | 21,000 | 870 |
| 2013-05-23 | 95 | 96 | 88 | 88 | 42,000 | 880 |
| 2013-05-22 | 95 | 97 | 95 | 96 | 3,000 | 960 |
| 2013-05-21 | 95 | 98 | 95 | 96 | 22,000 | 960 |
| 2013-05-20 | 94 | 95 | 94 | 95 | 26,000 | 950 |
| 2013-05-17 | 87 | 91 | 87 | 91 | 8,000 | 910 |
| 2013-05-16 | 91 | 92 | 86 | 90 | 95,000 | 900 |
| 2013-05-15 | 96 | 96 | 93 | 96 | 113,000 | 960 |
| 2013-05-14 | 97 | 97 | 95 | 96 | 74,000 | 960 |
| 2013-05-13 | 99 | 101 | 98 | 99 | 34,000 | 990 |
| 2013-05-10 | 96 | 99 | 96 | 99 | 28,000 | 990 |
| 2013-05-09 | 96 | 96 | 95 | 95 | 21,000 | 950 |
| 2013-05-08 | 99 | 99 | 95 | 98 | 41,000 | 980 |
| 2013-05-07 | 93 | 99 | 92 | 99 | 65,000 | 990 |
| 2013-05-02 | 90 | 91 | 90 | 91 | 23,000 | 910 |
| 2013-05-01 | 93 | 93 | 90 | 90 | 94,000 | 900 |
| 2013-04-30 | 94 | 94 | 91 | 92 | 45,000 | 920 |
| 2013-04-26 | 90 | 91 | 90 | 91 | 77,000 | 910 |
| 2013-04-25 | 89 | 89 | 88 | 89 | 14,000 | 890 |
| 2013-04-24 | 87 | 90 | 87 | 88 | 65,000 | 880 |
| 2013-04-23 | 89 | 89 | 85 | 87 | 134,000 | 870 |
| 2013-04-22 | 87 | 90 | 86 | 90 | 106,000 | 900 |
| 2013-04-19 | 85 | 86 | 84 | 86 | 37,000 | 860 |
| 2013-04-18 | 82 | 85 | 82 | 85 | 55,000 | 850 |
| 2013-04-17 | 80 | 84 | 80 | 84 | 87,000 | 840 |
| 2013-04-16 | 79 | 80 | 79 | 80 | 20,000 | 800 |
| 2013-04-15 | 81 | 81 | 79 | 80 | 4,000 | 800 |
| 2013-04-12 | 80 | 81 | 79 | 81 | 28,000 | 810 |
| 2013-04-11 | 77 | 81 | 77 | 80 | 107,000 | 800 |
| 2013-04-10 | 75 | 77 | 75 | 77 | 32,000 | 770 |
| 2013-04-09 | 75 | 76 | 75 | 76 | 11,000 | 760 |
| 2013-04-08 | 76 | 77 | 75 | 75 | 15,000 | 750 |
| 2013-04-05 | 74 | 76 | 74 | 75 | 29,000 | 750 |
| 2013-04-04 | 73 | 74 | 72 | 73 | 14,000 | 730 |
| 2013-04-03 | 73 | 74 | 73 | 74 | 9,000 | 740 |
| 2013-04-02 | 72 | 74 | 70 | 73 | 55,000 | 730 |
| 2013-04-01 | 78 | 78 | 75 | 75 | 42,000 | 750 |
| 2013-03-29 | 79 | 79 | 77 | 78 | 44,000 | 780 |
| 2013-03-28 | 80 | 80 | 76 | 78 | 53,000 | 780 |
| 2013-03-27 | 77 | 81 | 77 | 80 | 96,000 | 800 |
| 2013-03-26 | 82 | 82 | 80 | 82 | 68,000 | 820 |
| 2013-03-25 | 82 | 83 | 81 | 82 | 67,000 | 820 |
| 2013-03-22 | 82 | 83 | 81 | 82 | 24,000 | 820 |
| 2013-03-21 | 83 | 84 | 82 | 82 | 58,000 | 820 |
| 2013-03-19 | 85 | 86 | 81 | 82 | 52,000 | 820 |
| 2013-03-18 | 82 | 87 | 80 | 83 | 130,000 | 830 |
| 2013-03-15 | 79 | 81 | 79 | 80 | 39,000 | 800 |
| 2013-03-14 | 80 | 80 | 76 | 78 | 117,000 | 780 |
| 2013-03-13 | 80 | 81 | 79 | 80 | 33,000 | 800 |
| 2013-03-12 | 82 | 82 | 79 | 79 | 53,000 | 790 |
| 2013-03-11 | 77 | 82 | 77 | 82 | 77,000 | 820 |
| 2013-03-08 | 77 | 77 | 77 | 77 | 12,000 | 770 |
| 2013-03-07 | 78 | 79 | 76 | 76 | 81,000 | 760 |
| 2013-03-06 | 79 | 79 | 77 | 77 | 24,000 | 770 |
| 2013-03-05 | 79 | 79 | 77 | 77 | 29,000 | 770 |
| 2013-03-04 | 78 | 79 | 76 | 78 | 56,000 | 780 |
| 2013-03-01 | 78 | 78 | 77 | 77 | 27,000 | 770 |
| 2013-02-28 | 77 | 79 | 76 | 78 | 27,000 | 780 |
| 2013-02-27 | 77 | 78 | 75 | 77 | 57,000 | 770 |
| 2013-02-26 | 76 | 77 | 73 | 75 | 78,000 | 750 |
| 2013-02-25 | 73 | 75 | 73 | 73 | 40,000 | 730 |
| 2013-02-22 | 72 | 73 | 72 | 72 | 37,000 | 720 |
| 2013-02-21 | 73 | 73 | 72 | 72 | 60,000 | 720 |
| 2013-02-20 | 71 | 73 | 69 | 73 | 150,000 | 730 |
| 2013-02-19 | 67 | 79 | 67 | 68 | 576,000 | 680 |
| 2013-02-18 | 66 | 66 | 65 | 66 | 44,000 | 660 |
| 2013-02-15 | 67 | 68 | 65 | 65 | 67,000 | 650 |
| 2013-02-14 | 67 | 68 | 66 | 68 | 19,000 | 680 |
| 2013-02-13 | 71 | 71 | 67 | 68 | 106,000 | 680 |
| 2013-02-12 | 74 | 74 | 72 | 72 | 44,000 | 720 |
| 2013-02-08 | 75 | 77 | 73 | 73 | 58,000 | 730 |
| 2013-02-07 | 76 | 76 | 74 | 74 | 14,000 | 740 |
| 2013-02-06 | 74 | 76 | 74 | 76 | 29,000 | 760 |
| 2013-02-05 | 76 | 76 | 73 | 74 | 67,000 | 740 |
| 2013-02-04 | 75 | 78 | 73 | 76 | 88,000 | 760 |
| 2013-02-01 | 70 | 75 | 70 | 75 | 134,000 | 750 |
| 2013-01-31 | 71 | 72 | 70 | 71 | 29,000 | 710 |
| 2013-01-30 | 70 | 71 | 69 | 71 | 15,000 | 710 |
| 2013-01-29 | 69 | 70 | 69 | 70 | 23,000 | 700 |
| 2013-01-28 | 68 | 71 | 68 | 69 | 61,000 | 690 |
| 2013-01-25 | 67 | 68 | 66 | 68 | 28,000 | 680 |
| 2013-01-24 | 67 | 67 | 66 | 67 | 36,000 | 670 |
| 2013-01-23 | 69 | 69 | 68 | 68 | 21,000 | 680 |
| 2013-01-22 | 68 | 69 | 67 | 69 | 42,000 | 690 |
| 2013-01-21 | 68 | 68 | 68 | 68 | 12,000 | 680 |
| 2013-01-18 | 67 | 68 | 67 | 68 | 29,000 | 680 |
| 2013-01-17 | 69 | 69 | 67 | 67 | 65,000 | 670 |
| 2013-01-16 | 72 | 72 | 69 | 69 | 61,000 | 690 |
| 2013-01-15 | 70 | 71 | 70 | 71 | 68,000 | 710 |
| 2013-01-11 | 69 | 69 | 68 | 69 | 60,000 | 690 |
| 2013-01-10 | 65 | 68 | 65 | 67 | 81,000 | 670 |
| 2013-01-09 | 64 | 66 | 63 | 66 | 78,000 | 660 |
| 2013-01-08 | 64 | 65 | 64 | 64 | 27,000 | 640 |
| 2013-01-07 | 65 | 65 | 63 | 64 | 74,000 | 640 |
| 2013-01-04 | 64 | 66 | 64 | 65 | 136,000 | 650 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
