8215 (株)銀座山形屋 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,085 | 1,093 | 1,085 | 1,093 | 700 | 1,093 |
| 2023-12-28 | 1,094 | 1,094 | 1,085 | 1,085 | 300 | 1,085 |
| 2023-12-27 | 1,090 | 1,095 | 1,084 | 1,095 | 600 | 1,095 |
| 2023-12-26 | 1,095 | 1,095 | 1,090 | 1,090 | 600 | 1,090 |
| 2023-12-25 | 1,089 | 1,095 | 1,085 | 1,085 | 1,700 | 1,085 |
| 2023-12-22 | 1,090 | 1,100 | 1,089 | 1,089 | 1,400 | 1,089 |
| 2023-12-21 | 1,099 | 1,099 | 1,089 | 1,089 | 500 | 1,089 |
| 2023-12-20 | 1,080 | 1,099 | 1,080 | 1,099 | 1,200 | 1,099 |
| 2023-12-19 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2023-12-18 | 1,086 | 1,086 | 1,077 | 1,077 | 700 | 1,077 |
| 2023-12-15 | 1,077 | 1,081 | 1,077 | 1,081 | 1,100 | 1,081 |
| 2023-12-14 | 1,091 | 1,091 | 1,082 | 1,082 | 1,000 | 1,082 |
| 2023-12-13 | 1,093 | 1,100 | 1,093 | 1,100 | 600 | 1,100 |
| 2023-12-12 | 1,099 | 1,100 | 1,090 | 1,091 | 1,200 | 1,091 |
| 2023-12-11 | 1,074 | 1,090 | 1,074 | 1,090 | 1,500 | 1,090 |
| 2023-12-08 | 1,065 | 1,074 | 1,065 | 1,070 | 900 | 1,070 |
| 2023-12-07 | 1,068 | 1,068 | 1,061 | 1,061 | 600 | 1,061 |
| 2023-12-06 | 1,061 | 1,063 | 1,061 | 1,063 | 700 | 1,063 |
| 2023-12-05 | 1,070 | 1,070 | 1,061 | 1,061 | 300 | 1,061 |
| 2023-12-04 | 1,067 | 1,070 | 1,060 | 1,070 | 700 | 1,070 |
| 2023-12-01 | 1,079 | 1,079 | 1,063 | 1,063 | 300 | 1,063 |
| 2023-11-30 | 1,063 | 1,070 | 1,063 | 1,070 | 600 | 1,070 |
| 2023-11-29 | 1,069 | 1,070 | 1,065 | 1,065 | 600 | 1,065 |
| 2023-11-28 | 1,069 | 1,069 | 1,069 | 1,069 | 400 | 1,069 |
| 2023-11-27 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
| 2023-11-24 | 1,066 | 1,070 | 1,066 | 1,070 | 1,500 | 1,070 |
| 2023-11-22 | 1,042 | 1,060 | 1,042 | 1,060 | 300 | 1,060 |
| 2023-11-21 | 1,041 | 1,041 | 1,040 | 1,040 | 200 | 1,040 |
| 2023-11-20 | 1,040 | 1,040 | 1,040 | 1,040 | 700 | 1,040 |
| 2023-11-17 | 1,027 | 1,050 | 1,023 | 1,049 | 2,100 | 1,049 |
| 2023-11-16 | 1,048 | 1,048 | 1,027 | 1,027 | 1,200 | 1,027 |
| 2023-11-15 | 1,007 | 1,008 | 1,007 | 1,007 | 800 | 1,007 |
| 2023-11-14 | 1,018 | 1,027 | 1,006 | 1,007 | 1,300 | 1,007 |
| 2023-11-13 | 1,068 | 1,068 | 1,013 | 1,015 | 4,900 | 1,015 |
| 2023-11-10 | 1,062 | 1,080 | 1,062 | 1,080 | 400 | 1,080 |
| 2023-11-09 | 1,063 | 1,068 | 1,063 | 1,068 | 600 | 1,068 |
| 2023-11-08 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2023-11-07 | - | - | - | 1,050 | - | 1,050 |
| 2023-11-06 | 1,055 | 1,063 | 1,041 | 1,050 | 1,900 | 1,050 |
| 2023-11-02 | 1,044 | 1,045 | 1,040 | 1,040 | 400 | 1,040 |
| 2023-11-01 | 1,049 | 1,049 | 1,036 | 1,039 | 400 | 1,039 |
| 2023-10-31 | 1,051 | 1,051 | 1,045 | 1,045 | 200 | 1,045 |
| 2023-10-30 | 1,051 | 1,051 | 1,051 | 1,051 | 200 | 1,051 |
| 2023-10-27 | 1,061 | 1,061 | 1,060 | 1,060 | 200 | 1,060 |
| 2023-10-26 | 1,064 | 1,064 | 1,060 | 1,061 | 600 | 1,061 |
| 2023-10-25 | 1,064 | 1,064 | 1,063 | 1,063 | 1,500 | 1,063 |
| 2023-10-24 | 1,051 | 1,051 | 1,050 | 1,050 | 200 | 1,050 |
| 2023-10-23 | - | - | - | 1,040 | - | 1,040 |
| 2023-10-20 | 1,044 | 1,044 | 1,040 | 1,040 | 900 | 1,040 |
| 2023-10-19 | 1,045 | 1,045 | 1,044 | 1,044 | 300 | 1,044 |
| 2023-10-18 | 1,016 | 1,041 | 1,016 | 1,041 | 700 | 1,041 |
| 2023-10-17 | 1,018 | 1,018 | 1,018 | 1,018 | 300 | 1,018 |
| 2023-10-16 | 1,055 | 1,055 | 1,011 | 1,011 | 4,400 | 1,011 |
| 2023-10-13 | 1,055 | 1,055 | 1,055 | 1,055 | 100 | 1,055 |
| 2023-10-12 | 1,050 | 1,055 | 1,050 | 1,052 | 700 | 1,052 |
| 2023-10-11 | - | - | - | 1,041 | - | 1,041 |
| 2023-10-10 | 1,075 | 1,075 | 1,015 | 1,041 | 1,800 | 1,041 |
| 2023-10-06 | 1,076 | 1,079 | 1,075 | 1,075 | 300 | 1,075 |
| 2023-10-05 | 1,064 | 1,076 | 1,064 | 1,076 | 500 | 1,076 |
| 2023-10-04 | 1,066 | 1,066 | 1,061 | 1,064 | 800 | 1,064 |
| 2023-10-03 | 1,075 | 1,075 | 1,069 | 1,069 | 700 | 1,069 |
| 2023-10-02 | 1,076 | 1,088 | 1,076 | 1,082 | 400 | 1,082 |
| 2023-09-29 | 1,075 | 1,075 | 1,075 | 1,075 | 100 | 1,075 |
| 2023-09-28 | - | - | - | 1,062 | - | 1,062 |
| 2023-09-27 | 1,070 | 1,070 | 1,062 | 1,062 | 300 | 1,062 |
| 2023-09-26 | 1,078 | 1,078 | 1,071 | 1,077 | 700 | 1,077 |
| 2023-09-25 | 1,079 | 1,079 | 1,072 | 1,072 | 1,700 | 1,072 |
| 2023-09-22 | 1,081 | 1,081 | 1,077 | 1,080 | 800 | 1,080 |
| 2023-09-21 | 1,069 | 1,069 | 1,051 | 1,051 | 800 | 1,051 |
| 2023-09-20 | 1,078 | 1,078 | 1,069 | 1,072 | 1,000 | 1,072 |
| 2023-09-19 | 1,080 | 1,080 | 1,073 | 1,078 | 900 | 1,078 |
| 2023-09-15 | 1,079 | 1,094 | 1,054 | 1,080 | 2,200 | 1,080 |
| 2023-09-14 | 1,042 | 1,042 | 1,042 | 1,042 | 200 | 1,042 |
| 2023-09-13 | 1,042 | 1,050 | 1,041 | 1,050 | 500 | 1,050 |
| 2023-09-12 | 1,030 | 1,057 | 1,030 | 1,050 | 1,100 | 1,050 |
| 2023-09-11 | 1,047 | 1,052 | 1,030 | 1,030 | 1,300 | 1,030 |
| 2023-09-08 | - | - | - | 1,033 | - | 1,033 |
| 2023-09-07 | 1,032 | 1,033 | 1,032 | 1,033 | 400 | 1,033 |
| 2023-09-06 | 1,014 | 1,032 | 1,014 | 1,032 | 1,600 | 1,032 |
| 2023-09-05 | 1,028 | 1,028 | 1,014 | 1,024 | 1,000 | 1,024 |
| 2023-09-04 | 995 | 1,029 | 995 | 1,014 | 3,300 | 1,014 |
| 2023-09-01 | 994 | 994 | 994 | 994 | 400 | 994 |
| 2023-08-31 | 989 | 995 | 986 | 995 | 3,300 | 995 |
| 2023-08-30 | 990 | 990 | 988 | 988 | 200 | 988 |
| 2023-08-29 | 991 | 992 | 988 | 988 | 900 | 988 |
| 2023-08-28 | 981 | 990 | 981 | 990 | 900 | 990 |
| 2023-08-25 | 982 | 990 | 981 | 981 | 1,500 | 981 |
| 2023-08-24 | 989 | 990 | 980 | 980 | 400 | 980 |
| 2023-08-23 | 977 | 988 | 975 | 988 | 900 | 988 |
| 2023-08-22 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2023-08-21 | 962 | 969 | 959 | 965 | 2,300 | 965 |
| 2023-08-18 | 982 | 982 | 971 | 973 | 2,300 | 973 |
| 2023-08-17 | 981 | 984 | 975 | 982 | 600 | 982 |
| 2023-08-16 | 991 | 991 | 982 | 982 | 600 | 982 |
| 2023-08-15 | 988 | 989 | 988 | 989 | 200 | 989 |
| 2023-08-14 | 980 | 992 | 973 | 982 | 3,900 | 982 |
| 2023-08-10 | 994 | 1,005 | 992 | 992 | 1,300 | 992 |
| 2023-08-09 | - | - | - | 1,005 | - | 1,005 |
| 2023-08-08 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2023-08-07 | 1,001 | 1,005 | 1,001 | 1,005 | 300 | 1,005 |
| 2023-08-04 | 996 | 1,001 | 996 | 996 | 400 | 996 |
| 2023-08-03 | 1,004 | 1,004 | 996 | 996 | 2,500 | 996 |
| 2023-08-02 | 1,001 | 1,001 | 1,001 | 1,001 | 300 | 1,001 |
| 2023-08-01 | 1,007 | 1,008 | 990 | 1,005 | 1,600 | 1,005 |
| 2023-07-31 | 999 | 1,000 | 999 | 1,000 | 1,800 | 1,000 |
| 2023-07-28 | 994 | 1,000 | 991 | 999 | 1,900 | 999 |
| 2023-07-27 | 990 | 994 | 988 | 994 | 800 | 994 |
| 2023-07-26 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2023-07-25 | 987 | 990 | 987 | 989 | 900 | 989 |
| 2023-07-24 | 983 | 987 | 983 | 987 | 200 | 987 |
| 2023-07-21 | - | - | - | 983 | - | 983 |
| 2023-07-20 | 985 | 985 | 977 | 983 | 2,500 | 983 |
| 2023-07-19 | 978 | 979 | 970 | 970 | 900 | 970 |
| 2023-07-18 | 963 | 970 | 963 | 970 | 200 | 970 |
| 2023-07-14 | 963 | 963 | 962 | 962 | 500 | 962 |
| 2023-07-13 | 981 | 981 | 961 | 961 | 1,100 | 961 |
| 2023-07-12 | 981 | 982 | 961 | 972 | 1,200 | 972 |
| 2023-07-11 | 979 | 981 | 969 | 969 | 500 | 969 |
| 2023-07-10 | 970 | 973 | 969 | 969 | 2,000 | 969 |
| 2023-07-07 | 985 | 985 | 970 | 970 | 2,500 | 970 |
| 2023-07-06 | 971 | 971 | 970 | 970 | 700 | 970 |
| 2023-07-05 | 989 | 989 | 962 | 971 | 1,200 | 971 |
| 2023-07-04 | 959 | 989 | 959 | 989 | 2,200 | 989 |
| 2023-07-03 | 951 | 962 | 951 | 959 | 1,100 | 959 |
| 2023-06-30 | 960 | 969 | 950 | 950 | 2,700 | 950 |
| 2023-06-29 | 958 | 960 | 957 | 959 | 1,900 | 959 |
| 2023-06-28 | 958 | 959 | 958 | 958 | 800 | 958 |
| 2023-06-27 | 960 | 960 | 952 | 952 | 1,500 | 952 |
| 2023-06-26 | 958 | 960 | 957 | 960 | 3,300 | 960 |
| 2023-06-23 | 960 | 960 | 945 | 957 | 2,300 | 957 |
| 2023-06-22 | 951 | 955 | 951 | 955 | 1,000 | 955 |
| 2023-06-21 | 948 | 951 | 941 | 951 | 700 | 951 |
| 2023-06-20 | 940 | 950 | 940 | 950 | 700 | 950 |
| 2023-06-19 | 945 | 945 | 940 | 940 | 900 | 940 |
| 2023-06-16 | 949 | 950 | 935 | 935 | 500 | 935 |
| 2023-06-15 | 949 | 950 | 937 | 949 | 1,700 | 949 |
| 2023-06-14 | 945 | 946 | 928 | 946 | 900 | 946 |
| 2023-06-13 | 927 | 946 | 927 | 943 | 1,100 | 943 |
| 2023-06-12 | 936 | 936 | 935 | 935 | 300 | 935 |
| 2023-06-09 | 953 | 953 | 936 | 936 | 900 | 936 |
| 2023-06-08 | 941 | 941 | 939 | 940 | 600 | 940 |
| 2023-06-07 | 949 | 950 | 942 | 942 | 300 | 942 |
| 2023-06-06 | 950 | 950 | 942 | 949 | 700 | 949 |
| 2023-06-05 | 950 | 950 | 950 | 950 | 1,400 | 950 |
| 2023-06-02 | 950 | 954 | 950 | 950 | 300 | 950 |
| 2023-06-01 | 948 | 949 | 948 | 949 | 400 | 949 |
| 2023-05-31 | 946 | 946 | 946 | 946 | 300 | 946 |
| 2023-05-30 | 949 | 949 | 949 | 949 | 200 | 949 |
| 2023-05-29 | 950 | 955 | 946 | 949 | 1,200 | 949 |
| 2023-05-26 | 937 | 953 | 937 | 947 | 4,200 | 947 |
| 2023-05-25 | 930 | 935 | 928 | 935 | 400 | 935 |
| 2023-05-24 | 930 | 930 | 925 | 925 | 300 | 925 |
| 2023-05-23 | 930 | 935 | 929 | 930 | 500 | 930 |
| 2023-05-22 | 925 | 928 | 925 | 928 | 500 | 928 |
| 2023-05-19 | 922 | 928 | 922 | 928 | 400 | 928 |
| 2023-05-18 | 935 | 935 | 922 | 922 | 700 | 922 |
| 2023-05-17 | 935 | 936 | 935 | 935 | 700 | 935 |
| 2023-05-16 | 922 | 935 | 916 | 935 | 2,000 | 935 |
| 2023-05-15 | 902 | 955 | 902 | 916 | 4,300 | 916 |
| 2023-05-12 | 876 | 893 | 876 | 893 | 1,300 | 893 |
| 2023-05-11 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2023-05-10 | 880 | 881 | 880 | 881 | 500 | 881 |
| 2023-05-09 | 881 | 881 | 881 | 881 | 200 | 881 |
| 2023-05-08 | 879 | 880 | 865 | 865 | 1,000 | 865 |
| 2023-05-02 | 862 | 879 | 862 | 879 | 400 | 879 |
| 2023-05-01 | 885 | 887 | 885 | 885 | 300 | 885 |
| 2023-04-28 | 866 | 870 | 855 | 870 | 2,300 | 870 |
| 2023-04-27 | 868 | 868 | 868 | 868 | 600 | 868 |
| 2023-04-26 | 880 | 880 | 867 | 867 | 600 | 867 |
| 2023-04-25 | 880 | 885 | 876 | 876 | 900 | 876 |
| 2023-04-24 | 862 | 870 | 862 | 870 | 200 | 870 |
| 2023-04-21 | 863 | 873 | 861 | 861 | 3,400 | 861 |
| 2023-04-20 | 873 | 873 | 873 | 873 | 400 | 873 |
| 2023-04-19 | 862 | 862 | 862 | 862 | 100 | 862 |
| 2023-04-18 | 855 | 860 | 855 | 860 | 200 | 860 |
| 2023-04-17 | 850 | 860 | 850 | 860 | 400 | 860 |
| 2023-04-14 | - | - | - | 850 | - | 850 |
| 2023-04-13 | 844 | 850 | 844 | 850 | 200 | 850 |
| 2023-04-12 | 844 | 844 | 844 | 844 | 100 | 844 |
| 2023-04-11 | 850 | 850 | 836 | 836 | 300 | 836 |
| 2023-04-10 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2023-04-07 | 835 | 850 | 835 | 850 | 1,300 | 850 |
| 2023-04-06 | 875 | 875 | 827 | 850 | 3,300 | 850 |
| 2023-04-05 | 860 | 875 | 860 | 875 | 300 | 875 |
| 2023-04-04 | 864 | 865 | 864 | 865 | 500 | 865 |
| 2023-04-03 | 879 | 879 | 850 | 878 | 2,400 | 878 |
| 2023-03-31 | 876 | 882 | 876 | 882 | 1,300 | 882 |
| 2023-03-30 | 875 | 890 | 875 | 875 | 1,800 | 875 |
| 2023-03-29 | 892 | 933 | 892 | 920 | 3,000 | 920 |
| 2023-03-28 | 929 | 929 | 885 | 919 | 2,500 | 919 |
| 2023-03-27 | 950 | 950 | 935 | 943 | 3,000 | 943 |
| 2023-03-24 | 924 | 937 | 910 | 932 | 1,600 | 932 |
| 2023-03-23 | 911 | 917 | 910 | 917 | 400 | 917 |
| 2023-03-22 | 915 | 925 | 910 | 911 | 700 | 911 |
| 2023-03-20 | 934 | 935 | 918 | 922 | 1,500 | 922 |
| 2023-03-17 | 911 | 935 | 911 | 934 | 400 | 934 |
| 2023-03-16 | 900 | 947 | 891 | 905 | 3,200 | 905 |
| 2023-03-15 | 896 | 913 | 896 | 900 | 1,300 | 900 |
| 2023-03-14 | 901 | 901 | 840 | 881 | 3,300 | 881 |
| 2023-03-13 | 908 | 915 | 901 | 901 | 800 | 901 |
| 2023-03-10 | 917 | 924 | 915 | 915 | 600 | 915 |
| 2023-03-09 | 922 | 922 | 912 | 920 | 2,400 | 920 |
| 2023-03-08 | 922 | 923 | 922 | 923 | 1,300 | 923 |
| 2023-03-07 | 930 | 934 | 930 | 932 | 1,000 | 932 |
| 2023-03-06 | 946 | 946 | 943 | 943 | 1,100 | 943 |
| 2023-03-03 | 950 | 950 | 930 | 935 | 700 | 935 |
| 2023-03-02 | 953 | 953 | 920 | 920 | 2,600 | 920 |
| 2023-03-01 | 920 | 963 | 920 | 963 | 2,400 | 963 |
| 2023-02-28 | 900 | 958 | 900 | 916 | 5,400 | 916 |
| 2023-02-27 | 871 | 899 | 871 | 899 | 3,100 | 899 |
| 2023-02-24 | 866 | 869 | 866 | 869 | 1,200 | 869 |
| 2023-02-22 | 859 | 867 | 849 | 867 | 800 | 867 |
| 2023-02-21 | 851 | 860 | 851 | 860 | 600 | 860 |
| 2023-02-20 | 845 | 869 | 841 | 841 | 3,200 | 841 |
| 2023-02-17 | 838 | 845 | 826 | 845 | 1,300 | 845 |
| 2023-02-16 | 840 | 840 | 838 | 838 | 300 | 838 |
| 2023-02-15 | 840 | 840 | 834 | 834 | 500 | 834 |
| 2023-02-14 | 825 | 840 | 823 | 840 | 2,400 | 840 |
| 2023-02-13 | 816 | 844 | 815 | 844 | 3,100 | 844 |
| 2023-02-10 | 812 | 812 | 812 | 812 | 100 | 812 |
| 2023-02-09 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2023-02-08 | 807 | 807 | 807 | 807 | 200 | 807 |
| 2023-02-07 | 814 | 814 | 813 | 813 | 200 | 813 |
| 2023-02-06 | 815 | 815 | 805 | 805 | 200 | 805 |
| 2023-02-03 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2023-02-02 | 812 | 820 | 812 | 820 | 1,100 | 820 |
| 2023-02-01 | 811 | 812 | 801 | 812 | 500 | 812 |
| 2023-01-31 | 810 | 811 | 810 | 811 | 500 | 811 |
| 2023-01-30 | 800 | 808 | 800 | 808 | 1,100 | 808 |
| 2023-01-27 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2023-01-26 | 795 | 800 | 795 | 800 | 1,100 | 800 |
| 2023-01-25 | 800 | 800 | 795 | 795 | 500 | 795 |
| 2023-01-24 | 800 | 801 | 800 | 800 | 3,800 | 800 |
| 2023-01-23 | 795 | 795 | 791 | 793 | 900 | 793 |
| 2023-01-20 | 790 | 790 | 786 | 786 | 600 | 786 |
| 2023-01-19 | 792 | 792 | 790 | 790 | 600 | 790 |
| 2023-01-18 | 800 | 800 | 780 | 791 | 2,600 | 791 |
| 2023-01-17 | 800 | 800 | 796 | 800 | 600 | 800 |
| 2023-01-16 | 801 | 801 | 798 | 800 | 800 | 800 |
| 2023-01-13 | 790 | 791 | 790 | 791 | 800 | 791 |
| 2023-01-12 | 798 | 798 | 788 | 790 | 500 | 790 |
| 2023-01-11 | 800 | 801 | 798 | 798 | 2,100 | 798 |
| 2023-01-10 | 780 | 785 | 780 | 785 | 800 | 785 |
| 2023-01-06 | - | - | - | 780 | - | 780 |
| 2023-01-05 | 783 | 783 | 780 | 780 | 700 | 780 |
| 2023-01-04 | 780 | 780 | 780 | 780 | 300 | 780 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-01-27]1株→1.2株
