1. HOME >
  2. 株価時系列 >
  3. 8215 >
  4. 2016年

8215 (株)銀座山形屋 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7491,7501,7491,7505001,750
2016-12-291,7501,7891,7501,7564001,756
2016-12-281,7401,7501,7341,7509001,750
2016-12-271,7211,7251,7201,7253,0001,725
2016-12-261,7501,7501,7201,7211,4001,721
2016-12-221,7401,7401,7301,7306001,730
2016-12-211,7281,7341,7281,7341,0001,734
2016-12-201,7281,7281,7241,7245001,724
2016-12-191,7211,7251,7201,7239001,723
2016-12-161,7301,7301,7211,7214001,721
2016-12-151,7301,7301,7201,7201,0001,720
2016-12-141,7301,7301,7301,7302001,730
2016-12-131,7241,7301,7151,7301,1001,730
2016-12-121,7111,7241,7111,7246001,724
2016-12-091,7201,7201,7141,7144001,714
2016-12-081,7101,7291,7101,7151,1001,715
2016-12-071,7101,7101,7101,7101001,710
2016-12-051,7201,7201,7101,7102001,710
2016-12-021,7171,7201,7171,7203001,720
2016-12-011,7081,7171,7081,7175001,717
2016-11-301,7041,7061,7001,7069001,706
2016-11-291,7011,7041,7011,7043001,704
2016-11-281,7051,7051,7031,7038001,703
2016-11-251,7101,7101,7011,7018001,701
2016-11-241,7021,7101,7001,7018001,701
2016-11-221,7001,7001,7001,7001001,700
2016-11-211,6951,7141,6951,7135001,713
2016-11-181,6821,6821,6811,6818001,681
2016-11-171,6941,6941,6781,6783001,678
2016-11-161,6941,6941,6851,6943001,694
2016-11-151,6721,6721,6721,6721001,672
2016-11-141,6771,6971,6661,6973001,697
2016-11-101,7171,7171,6701,6706001,670
2016-11-091,6691,6691,6611,6611,0001,661
2016-11-081,6681,6691,6661,6663001,666
2016-11-071,6671,6881,6651,6651,3001,665
2016-11-041,6701,6701,6671,6677001,667
2016-11-021,6801,6801,6681,6701,5001,670
2016-11-011,6791,6801,6771,6771,1001,677
2016-10-311,6801,6801,6771,6799001,679
2016-10-281,6781,6791,6781,6792001,679
2016-10-271,6801,6811,6781,6782,5001,678
2016-10-261,6801,6801,6801,6802,1001,680
2016-10-251,6801,6801,6791,6791,1001,679
2016-10-241,6821,6821,6821,6822001,682
2016-10-211,6801,6801,6771,6801,8001,680
2016-10-201,6801,6801,6741,6806001,680
2016-10-191,6801,6801,6801,6802001,680
2016-10-171,6701,6801,6701,6803001,680
2016-10-131,6821,6821,6801,6816001,681
2016-10-071,6801,6931,6801,6932001,693
2016-10-061,6801,6801,6801,6802001,680
2016-10-051,6711,6781,6701,6781,8001,678
2016-10-041,6791,7111,6711,7119001,711
2016-10-031,6791,7191,6791,6794001,679
2016-09-301,7191,7191,7191,7191001,719
2016-09-281,7191,7191,7191,7192001,719
2016-09-271671681671683,0001,680
2016-09-261681691671696,0001,690
2016-09-231711711681689,0001,680
2016-09-211681681671673,0001,670
2016-09-201711711681684,0001,680
2016-09-161701701691694,0001,690
2016-09-151701701691692,0001,690
2016-09-141701701701701,0001,700
2016-09-131701711701717,0001,710
2016-09-091671701671704,0001,700
2016-09-081701711681683,0001,680
2016-09-061691691681684,0001,680
2016-09-051691691691691,0001,690
2016-09-021711711711711,0001,710
2016-09-011711711711711,0001,710
2016-08-311701701681684,0001,680
2016-08-301711711701702,0001,700
2016-08-291701701701701,0001,700
2016-08-261701701701702,0001,700
2016-08-241691701681706,0001,700
2016-08-231691691691692,0001,690
2016-08-221701701701706,0001,700
2016-08-191691691691692,0001,690
2016-08-181701701691692,0001,690
2016-08-171681681681681,0001,680
2016-08-161681681671673,0001,670
2016-08-151671701671704,0001,700
2016-08-121701701701705,0001,700
2016-08-101711711701702,0001,700
2016-08-091691731691737,0001,730
2016-08-0817417416917114,0001,710
2016-08-051731731731731,0001,730
2016-08-031741781731733,0001,730
2016-08-021761761751754,0001,750
2016-08-011741741741742,0001,740
2016-07-291791791791796,0001,790
2016-07-2817117117017114,0001,710
2016-07-261741751741754,0001,750
2016-07-251761761741747,0001,740
2016-07-221771771761764,0001,760
2016-07-211781781781781,0001,780
2016-07-2018518517817924,0001,790
2016-07-191801801771786,0001,780
2016-07-151801811801812,0001,810
2016-07-131771791771793,0001,790
2016-07-121811811801803,0001,800
2016-07-111801801801801,0001,800
2016-07-081781781741747,0001,740
2016-07-071781781781781,0001,780
2016-07-051761791761774,0001,770
2016-07-041771791761795,0001,790
2016-07-011781821781823,0001,820
2016-06-301791791791791,0001,790
2016-06-291741751741744,0001,740
2016-06-281741741741743,0001,740
2016-06-271711811711812,0001,810
2016-06-2418118117117112,0001,710
2016-06-221811811811811,0001,810
2016-06-201881881811886,0001,880
2016-06-171751801751802,0001,800
2016-06-1617718217417412,0001,740
2016-06-151741771741775,0001,770
2016-06-1417818017517510,0001,750
2016-06-1318218218018010,0001,800
2016-06-101831841831842,0001,840
2016-06-081811821801817,0001,810
2016-06-0718318318118115,0001,810
2016-06-061851851831839,0001,830
2016-06-0319019018718713,0001,870
2016-06-021911911911911,0001,910
2016-05-311901901901903,0001,900
2016-05-301921921901905,0001,900
2016-05-271901901901902,0001,900
2016-05-2619019018818916,0001,890
2016-05-251911911901907,0001,900
2016-05-241931941931942,0001,940
2016-05-231901901891896,0001,890
2016-05-201911911911912,0001,910
2016-05-191911911911912,0001,910
2016-05-1819219218918910,0001,890
2016-05-1719319319019033,0001,900
2016-05-161941941941942,0001,940
2016-05-131951951951951,0001,950
2016-05-112002002002001,0002,000
2016-05-101931981931982,0001,980
2016-05-091971971971971,0001,970
2016-05-062032031971972,0001,970
2016-05-021921931921932,0001,930
2016-04-281961961961963,0001,960
2016-04-271951951951951,0001,950
2016-04-261931951931958,0001,950
2016-04-252002001951956,0001,950
2016-04-221971971951955,0001,950
2016-04-212002002002003,0002,000
2016-04-201981981981982,0001,980
2016-04-191951991951966,0001,960
2016-04-181961961941943,0001,940
2016-04-151981981961962,0001,960
2016-04-141941941941941,0001,940
2016-04-131971971931956,0001,950
2016-04-121961961961961,0001,960
2016-04-111931971911975,0001,970
2016-04-081931931931932,0001,930
2016-04-071931941931942,0001,940
2016-04-0619519719419411,0001,940
2016-04-051971981961984,0001,980
2016-04-041991991981983,0001,980
2016-04-012002001991996,0001,990
2016-03-312032032022026,0002,020
2016-03-301982011982014,0002,010
2016-03-2919320019320014,0002,000
2016-03-2820820820720858,0002,080
2016-03-2520820820720820,0002,080
2016-03-2420820820820811,0002,080
2016-03-2320720820720721,0002,070
2016-03-2220820820720721,0002,070
2016-03-182082082082087,0002,080
2016-03-172082082082089,0002,080
2016-03-1620820820820812,0002,080
2016-03-1520820820620610,0002,060
2016-03-142082082082087,0002,080
2016-03-112052082052079,0002,070
2016-03-102082082062074,0002,070
2016-03-092072082072082,0002,080
2016-03-082062092052098,0002,090
2016-03-072072082062087,0002,080
2016-03-042062062062061,0002,060
2016-03-032062062062062,0002,060
2016-03-022062072062074,0002,070
2016-03-012062072062064,0002,060
2016-02-292052072052076,0002,070
2016-02-262072072052056,0002,050
2016-02-252042072042073,0002,070
2016-02-242032052032033,0002,030
2016-02-232052052052051,0002,050
2016-02-222102102032037,0002,030
2016-02-182002051992057,0002,050
2016-02-1720520520020011,0002,000
2016-02-162052052052051,0002,050
2016-02-1520520520020515,0002,050
2016-02-1219520019319511,0001,950
2016-02-1020020219619625,0001,960
2016-02-0920520520020013,0002,000
2016-02-082062062032034,0002,030
2016-02-052122122042057,0002,050
2016-02-042132132122125,0002,120
2016-02-0320520620520513,0002,050
2016-02-022132132122123,0002,120
2016-02-012102132102136,0002,130
2016-01-292082102072107,0002,100
2016-01-282022032022033,0002,030
2016-01-272032072032072,0002,070
2016-01-262092092092094,0002,090
2016-01-252012042012013,0002,010
2016-01-2219820319820017,0002,000
2016-01-2120620820020330,0002,030
2016-01-2021321320620611,0002,060
2016-01-192092092092091,0002,090
2016-01-1820820920720911,0002,090
2016-01-152102132102135,0002,130
2016-01-1421421420821018,0002,100
2016-01-132112152112152,0002,150
2016-01-1221121321021024,0002,100
2016-01-082142152112136,0002,130
2016-01-0621321721121715,0002,170
2016-01-0521721821521510,0002,150
2016-01-0421621621321517,0002,150

分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株