1. HOME >
  2. 株価時系列 >
  3. 8215 >
  4. 2019年

8215 (株)銀座山形屋 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6801,6991,6731,6992,7001,699
2019-12-271,6781,6781,6691,6745001,674
2019-12-261,6741,6741,6691,6741,0001,674
2019-12-251,6681,6721,6681,6701,0001,670
2019-12-241,6721,6721,6651,6666001,666
2019-12-231,6801,6801,6721,6723,9001,672
2019-12-201,6781,6801,6781,6791,4001,679
2019-12-191,6751,6791,6731,6737001,673
2019-12-181,6751,6751,6751,6751001,675
2019-12-171,6781,6781,6701,6705001,670
2019-12-161,6801,6801,6791,6796001,679
2019-12-131,6771,6801,6701,6808001,680
2019-12-121,6771,6771,6771,6771001,677
2019-12-111,6781,6781,6781,6781001,678
2019-12-101,6801,6801,6651,6724001,672
2019-12-091,6791,6791,6651,6655001,665
2019-12-061,6801,6801,6761,6768001,676
2019-12-051,6771,6771,6771,6771001,677
2019-12-041,6681,6681,6681,6682001,668
2019-12-031,6701,6791,6671,6675001,667
2019-12-021,6731,6731,6611,6704001,670
2019-11-291,6561,6581,6561,6583001,658
2019-11-281,6591,6591,6561,6564001,656
2019-11-271,6551,6751,6551,6704001,670
2019-11-261,6791,6791,6571,6601,3001,660
2019-11-251,6521,6681,6521,6682001,668
2019-11-22---1,652-1,652
2019-11-21---1,652-1,652
2019-11-201,6981,6981,6521,6527001,652
2019-11-191,6501,6581,6501,6585001,658
2019-11-181,6501,6501,6501,6502001,650
2019-11-151,6371,6591,6371,6514,4001,651
2019-11-141,6401,6431,6361,6364001,636
2019-11-131,6421,6421,6381,6384001,638
2019-11-121,6481,6481,6421,6424001,642
2019-11-111,6371,6431,6371,6432001,643
2019-11-081,6371,6371,6371,6371001,637
2019-11-071,6401,6401,6401,6401001,640
2019-11-061,6351,6351,6351,6351001,635
2019-11-051,6501,6501,6321,6482,7001,648
2019-11-011,6421,6491,6421,6492001,649
2019-10-311,6401,6401,6401,6402001,640
2019-10-30---1,633-1,633
2019-10-291,6411,6411,6261,6336001,633
2019-10-281,6291,6291,6231,6265001,626
2019-10-251,6401,6401,6291,6293001,629
2019-10-241,6351,6401,6351,6402001,640
2019-10-231,6471,6471,6381,6384001,638
2019-10-211,6401,6401,6381,6385001,638
2019-10-181,6251,6281,6251,6282001,628
2019-10-17---1,623-1,623
2019-10-161,6231,6231,6231,6231001,623
2019-10-151,6221,6221,6221,6221001,622
2019-10-111,6301,6301,6301,6301001,630
2019-10-101,6301,6301,6301,6301001,630
2019-10-091,6201,6291,6161,6293001,629
2019-10-081,6201,6201,6201,6201001,620
2019-10-071,6351,6351,6351,6351001,635
2019-10-041,6111,6111,6111,6111001,611
2019-10-031,6101,6101,6091,6092001,609
2019-10-02---1,610-1,610
2019-10-011,6261,6301,6101,6103001,610
2019-09-301,6491,6491,6181,6325001,632
2019-09-271,6011,6501,6011,6491,2001,649
2019-09-261,6271,6271,6181,6184001,618
2019-09-251,6041,6041,6041,6041001,604
2019-09-241,6241,6241,6021,6156001,615
2019-09-201,6291,6291,6241,6243001,624
2019-09-191,6001,6261,6001,6117001,611
2019-09-181,6031,6041,6031,6044001,604
2019-09-171,6501,6501,5831,5976,9001,597
2019-09-131,6211,6211,6201,6203001,620
2019-09-121,6221,6251,6001,6001,8001,600
2019-09-111,6431,6431,6431,6431001,643
2019-09-101,6231,6231,6231,6231001,623
2019-09-09---1,635-1,635
2019-09-061,6421,6431,6351,6354001,635
2019-09-051,6401,6401,6401,6401001,640
2019-09-041,6411,6411,6411,6412001,641
2019-09-03---1,641-1,641
2019-09-021,6231,6411,6231,6413001,641
2019-08-301,6441,6491,6211,6498001,649
2019-08-29---1,623-1,623
2019-08-281,6231,6231,6231,6231001,623
2019-08-271,6251,6251,6231,6232001,623
2019-08-261,6481,6481,6401,6403001,640
2019-08-231,6431,6431,6431,6432001,643
2019-08-22---1,610-1,610
2019-08-21---1,610-1,610
2019-08-201,6461,6461,6101,6103001,610
2019-08-191,6171,6301,6171,6302001,630
2019-08-161,6171,6321,6141,6325001,632
2019-08-151,6401,6401,6151,6153001,615
2019-08-141,6441,6441,6441,6441001,644
2019-08-131,6231,6231,6231,6231001,623
2019-08-091,6201,6201,6201,6201001,620
2019-08-081,6151,6151,6151,6151001,615
2019-08-071,6301,6301,6151,6156001,615
2019-08-061,6291,6291,6241,6275001,627
2019-08-051,6311,6311,6281,6294001,629
2019-08-021,6491,6491,6491,6492001,649
2019-08-011,6351,6351,6351,6351001,635
2019-07-311,6501,6501,6351,6351,6001,635
2019-07-301,6501,6501,6501,6501001,650
2019-07-291,6501,6501,6381,6439001,643
2019-07-261,6501,6501,6501,6501001,650
2019-07-25---1,645-1,645
2019-07-241,6451,6451,6451,6451001,645
2019-07-231,6391,6501,6391,6502001,650
2019-07-221,6501,6501,6501,6502,0001,650
2019-07-191,6391,6401,6361,6405001,640
2019-07-181,6501,6501,6391,6394001,639
2019-07-171,6491,6501,6481,6507001,650
2019-07-161,6401,6501,6401,6504001,650
2019-07-121,6401,6401,6401,6401001,640
2019-07-11---1,650-1,650
2019-07-101,6491,6501,6491,6502001,650
2019-07-091,6501,6501,6501,6502001,650
2019-07-081,6471,6501,6451,6504001,650
2019-07-051,6501,6501,6471,6496001,649
2019-07-041,6481,6501,6481,6505001,650
2019-07-031,6491,6491,6481,6483001,648
2019-07-021,6501,6501,6491,6491,9001,649
2019-07-01---1,662-1,662
2019-06-281,6621,6621,6621,6621001,662
2019-06-271,6531,6631,6531,6632001,663
2019-06-261,6621,6641,6621,6642001,664
2019-06-251,6521,6521,6521,6521001,652
2019-06-241,6551,6551,6551,6552001,655
2019-06-211,6631,6641,6631,6643001,664
2019-06-201,6611,6611,6611,6612001,661
2019-06-191,6531,6531,6531,6532001,653
2019-06-181,6531,6531,6531,6533001,653
2019-06-171,6521,6541,6521,6543001,654
2019-06-141,6521,6521,6521,6522001,652
2019-06-131,6751,6751,6531,6533001,653
2019-06-12---1,655-1,655
2019-06-111,6551,6551,6551,6551001,655
2019-06-101,6561,6671,6541,6543001,654
2019-06-071,6581,6581,6561,6562001,656
2019-06-061,6581,6581,6581,6581001,658
2019-06-051,6581,6581,6581,6581001,658
2019-06-04---1,653-1,653
2019-06-031,6521,6531,6521,6534001,653
2019-05-311,6841,6841,6751,6754001,675
2019-05-301,6701,6701,6701,6702001,670
2019-05-291,6701,6701,6701,6701001,670
2019-05-281,6701,6701,6701,6701001,670
2019-05-271,6771,6771,6771,6773001,677
2019-05-241,6861,6861,6861,6861001,686
2019-05-23---1,659-1,659
2019-05-221,6591,6591,6591,6592001,659
2019-05-211,6601,6601,6501,6506001,650
2019-05-201,6891,6891,6541,6545001,654
2019-05-17---1,689-1,689
2019-05-161,6541,6891,6541,6893001,689
2019-05-151,6531,6531,6531,6531001,653
2019-05-141,6501,6921,6501,6511,1001,651
2019-05-131,6601,6601,6521,6553001,655
2019-05-101,6651,6651,6601,6604001,660
2019-05-091,6701,6701,6701,6702001,670
2019-05-08---1,666-1,666
2019-05-071,6661,6661,6661,6661001,666
2019-04-261,6651,6661,6551,6555001,655
2019-04-25---1,656-1,656
2019-04-241,6601,6601,6561,6563001,656
2019-04-231,6681,6961,6661,6666001,666
2019-04-221,7001,7001,6711,6714001,671
2019-04-191,6961,6961,6751,6753001,675
2019-04-181,6961,6961,6641,6643001,664
2019-04-17---1,680-1,680
2019-04-161,6981,6981,6801,6803001,680
2019-04-151,6751,6881,6641,6884001,688
2019-04-12---1,688-1,688
2019-04-11---1,688-1,688
2019-04-10---1,688-1,688
2019-04-091,6891,6891,6881,6882001,688
2019-04-081,6621,6881,6621,6882001,688
2019-04-051,6701,6751,6701,6754001,675
2019-04-041,6741,6881,6531,6701,1001,670
2019-04-031,6801,6801,6751,6751,0001,675
2019-04-021,6861,6911,6801,6801,0001,680
2019-04-011,7141,7141,6851,6868001,686
2019-03-291,6821,7141,6821,7145001,714
2019-03-281,6701,7201,6701,7162,5001,716
2019-03-271,6871,7291,6871,7181,2001,718
2019-03-261,7841,7951,7761,7762,3001,776
2019-03-251,7901,7901,7721,7722,8001,772
2019-03-221,7801,7901,7791,7902,0001,790
2019-03-201,7751,7801,7751,7809001,780
2019-03-191,7731,7741,7711,7749001,774
2019-03-181,7731,7751,7711,7732,0001,773
2019-03-151,7711,7741,7711,7744001,774
2019-03-141,7711,7791,7701,7796001,779
2019-03-131,7881,7881,7781,7785001,778
2019-03-121,7901,7901,7871,7886001,788
2019-03-111,7661,7661,7661,7661001,766
2019-03-081,7911,7911,7651,7657001,765
2019-03-071,7951,7951,7931,7936001,793
2019-03-061,7971,7971,7971,7975001,797
2019-03-051,7961,7981,7941,7986001,798
2019-03-041,7991,7991,7951,7969001,796
2019-03-011,7951,7991,7901,7987001,798
2019-02-281,7701,7901,7701,7851,0001,785
2019-02-271,7631,7681,7631,7683001,768
2019-02-261,7691,7711,7641,7644001,764
2019-02-251,7601,7731,7601,7647001,764
2019-02-221,7601,7681,7601,7651,9001,765
2019-02-211,7591,7591,7581,7582001,758
2019-02-201,7601,7601,7581,7605001,760
2019-02-191,7581,7601,7581,7604,8001,760
2019-02-181,7601,7601,7571,7587001,758
2019-02-151,7601,7601,7601,7604001,760
2019-02-14---1,760-1,760
2019-02-131,7601,7601,7551,7605001,760
2019-02-121,7501,7591,7501,7594001,759
2019-02-081,7591,7591,7501,7506001,750
2019-02-071,7601,7601,7591,7592001,759
2019-02-061,7591,7591,7591,7593001,759
2019-02-051,7581,7581,7531,7532001,753
2019-02-041,7601,7601,7551,7563001,756
2019-02-011,7591,7601,7591,7602001,760
2019-01-311,7601,7601,7581,7608001,760
2019-01-301,7591,7591,7591,7592001,759
2019-01-291,7601,7601,7591,7593001,759
2019-01-281,7601,7601,7591,7593001,759
2019-01-251,7581,7601,7581,7608001,760
2019-01-241,7561,7561,7541,7542001,754
2019-01-231,7511,7511,7511,7511001,751
2019-01-221,7571,7571,7461,7554001,755
2019-01-211,7561,7561,7501,7503001,750
2019-01-181,7551,7551,7551,7551001,755
2019-01-171,7401,7401,7401,7401001,740
2019-01-161,7401,7401,7391,7393001,739
2019-01-151,7501,7501,7401,7402001,740
2019-01-111,7511,7571,7351,7353001,735
2019-01-101,7501,7501,7481,7504001,750
2019-01-091,7501,7501,7491,7492001,749
2019-01-081,7381,7501,7381,7504001,750
2019-01-07---1,725-1,725
2019-01-041,7301,7301,7251,7252001,725

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