1. HOME >
  2. 株価時系列 >
  3. 8215 >
  4. 2020年

8215 (株)銀座山形屋 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30879887876876700876
2020-12-298768858728751,100875
2020-12-288908908778772,300877
2020-12-258988988868882,100888
2020-12-24903903888888800888
2020-12-23899899884885600885
2020-12-229079078788993,100899
2020-12-219309309079072,800907
2020-12-189029159029081,300908
2020-12-17907912907910400910
2020-12-169159159069101,200910
2020-12-15915915915915400915
2020-12-149049168869113,800911
2020-12-11907919904904700904
2020-12-10922922907907200907
2020-12-098989228909222,400922
2020-12-08902903900900400900
2020-12-079029028989001,000900
2020-12-04909909902902600902
2020-12-03908909901909500909
2020-12-02910910901908700908
2020-12-01904911904911400911
2020-11-309029128989041,100904
2020-11-27905905905905100905
2020-11-26912913911911400911
2020-11-25915915912912300912
2020-11-249039148919141,200914
2020-11-20921921893901800901
2020-11-19910920907907700907
2020-11-188969058899051,400905
2020-11-179009068969053,800905
2020-11-169039209019011,800901
2020-11-139109149009011,300901
2020-11-12920935920920600920
2020-11-11938938920920800920
2020-11-10934934929929600929
2020-11-099229359209221,300922
2020-11-069499499219351,500935
2020-11-059609609489481,300948
2020-11-049809809489482,100948
2020-11-02988988973983300983
2020-10-309729759719711,100971
2020-10-29980980980980200980
2020-10-28973973973973200973
2020-10-271,0001,000981981300981
2020-10-261,0031,0031,0031,0032001,003
2020-10-23999999984985400985
2020-10-22974987971987400987
2020-10-21975987974974600974
2020-10-20979979975975500975
2020-10-199839899759791,600979
2020-10-16985985983983500983
2020-10-15---990-990
2020-10-14---990-990
2020-10-13992992990990200990
2020-10-12984990984990400990
2020-10-091,0001,000983983300983
2020-10-089841,0009841,0005001,000
2020-10-071,0001,000985985400985
2020-10-06995995983983200983
2020-10-05984990984990400990
2020-10-02984984984984100984
2020-09-30990998990998300998
2020-09-29990990990990100990
2020-09-281,0011,001990990300990
2020-09-251,0031,0031,0031,0033001,003
2020-09-24990990986986200986
2020-09-231,0041,004999999500999
2020-09-18---999-999
2020-09-171,0051,005986999900999
2020-09-161,0051,0061,0051,0054001,005
2020-09-151,0071,0071,0071,0071001,007
2020-09-141,0001,0261,0001,0254,3001,025
2020-09-11---1,000-1,000
2020-09-109991,0009991,0004001,000
2020-09-099999999719992,000999
2020-09-08---999-999
2020-09-071,0001,000984999500999
2020-09-041,0001,000990990400990
2020-09-039991,0009891,0007001,000
2020-09-021,0001,000999999600999
2020-09-019831,0099831,0086001,008
2020-08-31983985983984600984
2020-08-28991991990990400990
2020-08-27---998-998
2020-08-26996998990998600998
2020-08-25990998990996300996
2020-08-24977977977977100977
2020-08-211,0001,000990990500990
2020-08-20990990975989600989
2020-08-19976976975975300975
2020-08-18975980975980400980
2020-08-17985985972972300972
2020-08-14998998983983400983
2020-08-139779859709751,000975
2020-08-12983990977977400977
2020-08-11975997975983400983
2020-08-07996996980980500980
2020-08-06984997982997400997
2020-08-05995999984984400984
2020-08-041,0001,000981995900995
2020-08-031,0031,014981984700984
2020-07-311,0001,0369989981,100998
2020-07-301,0011,0291,0011,0103001,010
2020-07-291,0061,0281,0051,0059001,005
2020-07-281,0341,0341,0151,0155001,015
2020-07-271,0321,0411,0321,0412001,041
2020-07-221,0621,1001,0621,0627001,062
2020-07-211,0121,0121,0121,0121001,012
2020-07-201,0331,0461,0301,0421,5001,042
2020-07-171,0851,0931,0851,0935001,093
2020-07-161,0701,0871,0571,0798001,079
2020-07-159891,0939891,0662,9001,066
2020-07-149789829779821,200982
2020-07-13980980967977900977
2020-07-109949969819811,300981
2020-07-091,0151,0159999991,500999
2020-07-081,0251,0391,0161,0161,2001,016
2020-07-071,0521,0531,0271,0271,4001,027
2020-07-061,0881,0881,0441,0481,7001,048
2020-07-031,1151,1151,0581,0881,4001,088
2020-07-021,1301,1301,1151,1158001,115
2020-07-011,1501,1501,1311,1319001,131
2020-06-301,1651,1671,1511,1511,2001,151
2020-06-291,1661,1661,1651,1654001,165
2020-06-261,1901,1901,1641,1665001,166
2020-06-251,2021,2021,1901,1905001,190
2020-06-241,2021,2061,2021,2064001,206
2020-06-231,2011,2011,2011,2012001,201
2020-06-221,1941,1981,1941,1984001,198
2020-06-191,2141,2401,1941,1941,3001,194
2020-06-181,1901,2141,1901,2144001,214
2020-06-171,2011,2011,1901,1903001,190
2020-06-16---1,209-1,209
2020-06-151,2101,2101,2091,2092001,209
2020-06-121,2091,2091,2091,2091001,209
2020-06-111,2101,2101,2101,2102001,210
2020-06-101,2061,2101,2061,2103001,210
2020-06-091,2101,2101,2061,2062001,206
2020-06-081,2021,2221,2011,2229001,222
2020-06-051,2211,2211,2071,2071,0001,207
2020-06-041,2301,2341,2301,2342001,234
2020-06-031,2361,2361,2341,2348001,234
2020-06-021,2351,2451,2351,2367001,236
2020-06-011,2351,2451,2351,2356001,235
2020-05-291,2501,2501,2351,2353001,235
2020-05-281,2321,2351,2311,2315001,231
2020-05-271,2391,2391,2321,2336001,233
2020-05-261,2581,2581,2401,2404001,240
2020-05-251,2101,2281,2101,2282001,228
2020-05-221,2151,2161,2131,2131,0001,213
2020-05-211,2091,2161,2091,2164001,216
2020-05-201,2281,2281,2241,2247001,224
2020-05-191,2111,2471,2111,2473001,247
2020-05-181,2201,2351,2051,2111,3001,211
2020-05-151,2511,2511,2211,2211,0001,221
2020-05-141,2551,2561,2551,2565001,256
2020-05-131,2891,2891,2801,2802001,280
2020-05-121,2801,2801,2801,2801001,280
2020-05-111,2441,2881,2291,2881,4001,288
2020-05-081,2211,2211,2111,2112001,211
2020-05-071,2151,2211,2081,2216001,221
2020-05-011,2191,2191,2181,2182001,218
2020-04-301,2501,2501,2301,2307001,230
2020-04-281,2051,2201,2051,2202001,220
2020-04-271,2081,2081,2041,2046001,204
2020-04-241,2171,2171,2171,2171001,217
2020-04-231,2011,2171,2001,2176001,217
2020-04-221,2111,2111,2071,2073001,207
2020-04-211,2341,2341,2101,2107001,210
2020-04-201,2351,2351,2131,2148001,214
2020-04-171,2071,2351,2071,2355001,235
2020-04-161,2181,2251,2181,2252001,225
2020-04-15---1,218-1,218
2020-04-14---1,218-1,218
2020-04-131,2051,2401,2051,2186001,218
2020-04-101,1981,2001,1901,2005001,200
2020-04-091,1551,1851,1551,1851,3001,185
2020-04-081,1301,1501,1231,1451,0001,145
2020-04-071,1461,1691,1301,1301,8001,130
2020-04-061,1991,1991,1301,1491,3001,149
2020-04-031,2311,2311,2001,2061,3001,206
2020-04-021,2621,2701,2411,2511,5001,251
2020-04-011,2611,2771,2601,2777001,277
2020-03-311,2861,3161,2611,3071,6001,307
2020-03-301,2801,3201,2801,3003,2001,300
2020-03-271,5451,5701,4801,4804,4001,480
2020-03-261,5201,5401,5091,5402,2001,540
2020-03-251,5021,5281,5001,5201,4001,520
2020-03-241,4811,4931,4801,4939001,493
2020-03-231,4501,4871,4501,4751,0001,475
2020-03-191,4211,4971,4211,4307001,430
2020-03-181,4031,4761,4031,4401,6001,440
2020-03-171,4501,4761,4041,4201,5001,420
2020-03-161,4011,4791,4011,4389001,438
2020-03-131,4121,4501,3961,3962,5001,396
2020-03-121,5031,5951,4961,5057001,505
2020-03-111,5301,5891,5301,5891,1001,589
2020-03-101,4001,4781,3701,4522,1001,452
2020-03-091,6001,6001,5511,5511,6001,551
2020-03-061,6001,6101,6001,6039001,603
2020-03-051,6041,6391,6041,6207001,620
2020-03-041,6001,6031,6001,6034001,603
2020-03-031,6301,6311,6011,6121,0001,612
2020-03-021,5711,6021,5711,6021,1001,602
2020-02-281,6491,6491,6011,6013,0001,601
2020-02-271,6981,6981,6511,6511,0001,651
2020-02-261,6761,6771,6671,6717001,671
2020-02-251,7001,7001,6691,6762,0001,676
2020-02-211,7001,7031,7001,7037001,703
2020-02-201,7001,7001,7001,7008001,700
2020-02-191,6951,6951,6941,6953001,695
2020-02-181,6951,6951,6911,6912001,691
2020-02-171,6841,6941,6831,6945001,694
2020-02-141,6831,6831,6831,6832001,683
2020-02-131,6941,6941,6941,6943001,694
2020-02-121,6821,6821,6821,6825001,682
2020-02-101,6881,6941,6851,6946001,694
2020-02-071,6991,6991,6901,6903001,690
2020-02-061,6861,6911,6861,6914001,691
2020-02-051,6871,7011,6871,7013001,701
2020-02-041,6811,6811,6811,6811001,681
2020-02-031,6821,6951,6811,6816001,681
2020-01-311,6911,7001,6901,6921,1001,692
2020-01-301,6921,6921,6921,6923001,692
2020-01-291,7001,7031,6901,6902,0001,690
2020-01-281,7121,7161,7001,7001,7001,700
2020-01-271,7191,7191,7051,7195001,719
2020-01-241,7221,7221,7221,7223001,722
2020-01-231,7201,7201,7181,7205001,720
2020-01-221,7121,7141,7121,7145001,714
2020-01-211,7001,7191,7001,7138001,713
2020-01-201,7001,7001,6951,6959001,695
2020-01-171,7001,7001,6971,7007001,700
2020-01-161,6991,7001,6991,7007001,700
2020-01-151,7001,7001,7001,7002001,700
2020-01-141,6951,6981,6921,6945001,694
2020-01-101,7001,7001,6781,6931,3001,693
2020-01-091,6991,7001,6951,7006001,700
2020-01-081,6851,6981,6821,6984001,698
2020-01-071,6931,6931,6821,6933001,693
2020-01-061,7001,7001,6951,6951,4001,695

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