銀座山形屋(8215)の株価時系列情報
銀座山形屋(8215)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 290 | 290 | 281 | 286 | 38,000 |
| 2005/12/29 | 294 | 294 | 280 | 289 | 69,000 |
| 2005/12/28 | 282 | 285 | 276 | 285 | 53,000 |
| 2005/12/27 | 281 | 282 | 274 | 282 | 62,000 |
| 2005/12/26 | 280 | 282 | 276 | 276 | 43,000 |
| 2005/12/22 | 271 | 275 | 270 | 275 | 29,000 |
| 2005/12/21 | 270 | 274 | 270 | 273 | 50,000 |
| 2005/12/20 | 279 | 279 | 270 | 275 | 56,000 |
| 2005/12/19 | 276 | 287 | 276 | 277 | 59,000 |
| 2005/12/16 | 278 | 279 | 277 | 277 | 19,000 |
| 2005/12/15 | 278 | 282 | 276 | 276 | 36,000 |
| 2005/12/14 | 278 | 281 | 276 | 279 | 38,000 |
| 2005/12/13 | 277 | 281 | 275 | 281 | 40,000 |
| 2005/12/12 | 274 | 284 | 273 | 275 | 57,000 |
| 2005/12/09 | 273 | 276 | 271 | 272 | 34,000 |
| 2005/12/08 | 274 | 276 | 271 | 276 | 25,000 |
| 2005/12/07 | 277 | 278 | 273 | 274 | 32,000 |
| 2005/12/06 | 284 | 284 | 274 | 274 | 75,000 |
| 2005/12/05 | 278 | 286 | 275 | 279 | 121,000 |
| 2005/12/02 | 277 | 277 | 270 | 275 | 106,000 |
| 2005/12/01 | 280 | 305 | 274 | 276 | 929,000 |
| 2005/11/30 | 264 | 328 | 264 | 274 | 3,250,000 |
| 2005/11/29 | 262 | 264 | 260 | 263 | 6,000 |
| 2005/11/28 | 263 | 266 | 259 | 264 | 28,000 |
| 2005/11/25 | 266 | 266 | 261 | 261 | 13,000 |
| 2005/11/24 | 270 | 270 | 262 | 269 | 23,000 |
| 2005/11/22 | 267 | 271 | 263 | 271 | 20,000 |
| 2005/11/21 | 272 | 274 | 267 | 270 | 22,000 |
| 2005/11/18 | 274 | 274 | 269 | 270 | 14,000 |
| 2005/11/17 | 274 | 278 | 270 | 273 | 82,000 |
| 2005/11/16 | 264 | 284 | 263 | 269 | 249,000 |
| 2005/11/15 | 269 | 275 | 263 | 264 | 80,000 |
| 2005/11/14 | 263 | 302 | 263 | 272 | 725,000 |
| 2005/11/11 | 260 | 266 | 256 | 259 | 58,000 |
| 2005/11/10 | 265 | 268 | 261 | 261 | 26,000 |
| 2005/11/09 | 258 | 259 | 254 | 259 | 42,000 |
| 2005/11/08 | 266 | 266 | 255 | 258 | 75,000 |
| 2005/11/07 | 275 | 277 | 261 | 265 | 58,000 |
| 2005/11/04 | 290 | 290 | 269 | 270 | 99,000 |
| 2005/11/02 | 299 | 299 | 281 | 285 | 331,000 |
| 2005/11/01 | 285 | 290 | 267 | 274 | 452,000 |
| 2005/10/31 | 242 | 311 | 242 | 305 | 1,523,000 |
| 2005/10/28 | 235 | 240 | 235 | 239 | 11,000 |
| 2005/10/27 | 235 | 235 | 234 | 234 | 4,000 |
| 2005/10/26 | 240 | 240 | 235 | 236 | 11,000 |
| 2005/10/25 | 239 | 239 | 235 | 235 | 2,000 |
| 2005/10/24 | 239 | 240 | 234 | 235 | 6,000 |
| 2005/10/21 | 240 | 240 | 235 | 240 | 9,000 |
| 2005/10/20 | 241 | 241 | 241 | 241 | 4,000 |
| 2005/10/19 | 240 | 240 | 240 | 240 | 3,000 |
| 2005/10/18 | 240 | 240 | 240 | 240 | 12,000 |
| 2005/10/17 | 240 | 245 | 240 | 240 | 11,000 |
| 2005/10/14 | 231 | 235 | 231 | 235 | 15,000 |
| 2005/10/13 | 231 | 231 | 231 | 231 | 6,000 |
| 2005/10/12 | 232 | 236 | 230 | 230 | 3,000 |
| 2005/10/11 | 236 | 236 | 232 | 232 | 15,000 |
| 2005/10/07 | 232 | 232 | 232 | 232 | 4,000 |
| 2005/10/06 | 230 | 230 | 230 | 230 | 1,000 |
| 2005/10/05 | 237 | 237 | 223 | 237 | 24,000 |
| 2005/10/03 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/09/30 | 240 | 240 | 235 | 240 | 21,000 |
| 2005/09/29 | 241 | 241 | 236 | 236 | 2,000 |
| 2005/09/28 | 240 | 245 | 232 | 232 | 31,000 |
| 2005/09/27 | 242 | 242 | 241 | 241 | 4,000 |
| 2005/09/26 | 245 | 245 | 239 | 244 | 19,000 |
| 2005/09/22 | 240 | 247 | 240 | 240 | 29,000 |
| 2005/09/21 | 240 | 247 | 238 | 245 | 56,000 |
| 2005/09/20 | 245 | 245 | 237 | 244 | 26,000 |
| 2005/09/16 | 240 | 241 | 240 | 241 | 4,000 |
| 2005/09/15 | 240 | 244 | 240 | 244 | 5,000 |
| 2005/09/14 | 241 | 241 | 240 | 240 | 7,000 |
| 2005/09/13 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/09/12 | 244 | 244 | 240 | 240 | 22,000 |
| 2005/09/09 | 240 | 247 | 239 | 240 | 24,000 |
| 2005/09/08 | 235 | 250 | 235 | 240 | 19,000 |
| 2005/09/07 | 247 | 247 | 230 | 230 | 8,000 |
| 2005/09/06 | 248 | 248 | 242 | 247 | 5,000 |
| 2005/09/05 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/09/02 | 248 | 253 | 248 | 253 | 11,000 |
| 2005/09/01 | 250 | 253 | 245 | 253 | 5,000 |
| 2005/08/31 | 259 | 259 | 246 | 255 | 21,000 |
| 2005/08/30 | 262 | 262 | 255 | 259 | 25,000 |
| 2005/08/29 | 259 | 260 | 250 | 257 | 56,000 |
| 2005/08/26 | 250 | 255 | 249 | 255 | 112,000 |
| 2005/08/25 | 242 | 249 | 242 | 249 | 16,000 |
| 2005/08/24 | 250 | 250 | 241 | 248 | 43,000 |
| 2005/08/23 | 234 | 260 | 234 | 254 | 141,000 |
| 2005/08/22 | 235 | 237 | 235 | 235 | 20,000 |
| 2005/08/19 | 232 | 234 | 230 | 234 | 6,000 |
| 2005/08/17 | 232 | 232 | 231 | 231 | 20,000 |
| 2005/08/16 | 235 | 235 | 231 | 235 | 12,000 |
| 2005/08/15 | 235 | 235 | 235 | 235 | 7,000 |
| 2005/08/12 | 231 | 234 | 231 | 232 | 10,000 |
| 2005/08/11 | 230 | 230 | 225 | 230 | 6,000 |
| 2005/08/10 | 230 | 230 | 225 | 226 | 12,000 |
| 2005/08/09 | 229 | 229 | 229 | 229 | 1,000 |
| 2005/08/08 | 229 | 229 | 229 | 229 | 2,000 |
| 2005/08/05 | 229 | 229 | 223 | 223 | 3,000 |
| 2005/08/04 | 232 | 232 | 225 | 225 | 17,000 |
| 2005/08/03 | 235 | 235 | 230 | 231 | 15,000 |
| 2005/08/02 | 231 | 235 | 231 | 235 | 26,000 |
| 2005/08/01 | 233 | 233 | 224 | 227 | 40,000 |
| 2005/07/29 | 225 | 233 | 225 | 230 | 24,000 |
| 2005/07/28 | 225 | 225 | 225 | 225 | 11,000 |
| 2005/07/27 | 222 | 230 | 222 | 225 | 16,000 |
| 2005/07/26 | 222 | 222 | 219 | 222 | 24,000 |
| 2005/07/25 | 223 | 223 | 221 | 222 | 12,000 |
| 2005/07/22 | 223 | 223 | 222 | 222 | 3,000 |
| 2005/07/21 | 223 | 223 | 223 | 223 | 1,000 |
| 2005/07/20 | 221 | 226 | 221 | 222 | 14,000 |
| 2005/07/19 | 223 | 225 | 221 | 221 | 34,000 |
| 2005/07/15 | 225 | 225 | 223 | 223 | 10,000 |
| 2005/07/14 | 223 | 223 | 223 | 223 | 3,000 |
| 2005/07/13 | 224 | 224 | 223 | 223 | 8,000 |
| 2005/07/12 | 225 | 225 | 222 | 225 | 10,000 |
| 2005/07/11 | 223 | 223 | 223 | 223 | 1,000 |
| 2005/07/08 | 230 | 230 | 222 | 222 | 31,000 |
| 2005/07/07 | 223 | 229 | 222 | 224 | 15,000 |
| 2005/07/06 | 222 | 222 | 222 | 222 | 13,000 |
| 2005/07/05 | 234 | 234 | 224 | 230 | 6,000 |
| 2005/07/01 | 229 | 234 | 228 | 228 | 23,000 |
| 2005/06/30 | 232 | 232 | 228 | 228 | 8,000 |
| 2005/06/29 | 226 | 230 | 226 | 227 | 9,000 |
| 2005/06/28 | 221 | 221 | 221 | 221 | 2,000 |
| 2005/06/27 | 230 | 234 | 225 | 234 | 16,000 |
| 2005/06/24 | 230 | 237 | 226 | 234 | 30,000 |
| 2005/06/23 | 229 | 229 | 226 | 226 | 14,000 |
| 2005/06/22 | 229 | 229 | 229 | 229 | 3,000 |
| 2005/06/21 | 221 | 221 | 221 | 221 | 1,000 |
| 2005/06/20 | 230 | 230 | 220 | 220 | 8,000 |
| 2005/06/17 | 233 | 233 | 228 | 228 | 26,000 |
| 2005/06/16 | 235 | 236 | 235 | 235 | 23,000 |
| 2005/06/15 | 233 | 238 | 232 | 234 | 50,000 |
| 2005/06/14 | 226 | 234 | 225 | 231 | 45,000 |
| 2005/06/13 | 230 | 231 | 225 | 225 | 24,000 |
| 2005/06/10 | 221 | 231 | 221 | 231 | 39,000 |
| 2005/06/09 | 228 | 231 | 225 | 230 | 27,000 |
| 2005/06/08 | 215 | 224 | 215 | 223 | 34,000 |
| 2005/06/07 | 211 | 215 | 211 | 212 | 8,000 |
| 2005/06/06 | 207 | 216 | 207 | 211 | 14,000 |
| 2005/06/03 | 215 | 215 | 210 | 212 | 15,000 |
| 2005/06/02 | 203 | 212 | 203 | 205 | 24,000 |
| 2005/06/01 | 202 | 202 | 200 | 200 | 16,000 |
| 2005/05/31 | 198 | 201 | 198 | 201 | 17,000 |
| 2005/05/30 | 201 | 201 | 193 | 199 | 13,000 |
| 2005/05/27 | 197 | 202 | 197 | 201 | 6,000 |
| 2005/05/26 | 205 | 205 | 194 | 196 | 15,000 |
| 2005/05/25 | 210 | 210 | 206 | 206 | 9,000 |
| 2005/05/24 | 217 | 217 | 210 | 210 | 39,000 |
| 2005/05/23 | 217 | 219 | 217 | 217 | 15,000 |
| 2005/05/20 | 221 | 224 | 212 | 212 | 17,000 |
| 2005/05/19 | 217 | 220 | 217 | 220 | 3,000 |
| 2005/05/18 | 215 | 216 | 215 | 216 | 2,000 |
| 2005/05/17 | 219 | 222 | 215 | 222 | 26,000 |
| 2005/05/16 | 217 | 220 | 217 | 219 | 12,000 |
| 2005/05/13 | 222 | 222 | 217 | 217 | 17,000 |
| 2005/05/12 | 228 | 228 | 219 | 224 | 9,000 |
| 2005/05/11 | 230 | 231 | 224 | 228 | 18,000 |
| 2005/05/10 | 223 | 232 | 222 | 230 | 13,000 |
| 2005/05/09 | 231 | 231 | 217 | 223 | 29,000 |
| 2005/05/06 | 228 | 255 | 223 | 223 | 295,000 |
| 2005/05/02 | 220 | 220 | 211 | 216 | 17,000 |
| 2005/04/28 | 226 | 230 | 223 | 223 | 20,000 |
| 2005/04/27 | 218 | 231 | 216 | 231 | 29,000 |
| 2005/04/26 | 230 | 230 | 216 | 221 | 27,000 |
| 2005/04/25 | 240 | 244 | 210 | 221 | 115,000 |
| 2005/04/22 | 204 | 247 | 204 | 245 | 287,000 |
| 2005/04/21 | 195 | 199 | 194 | 197 | 19,000 |
| 2005/04/20 | 204 | 220 | 204 | 207 | 30,000 |
| 2005/04/19 | 191 | 197 | 188 | 197 | 18,000 |
| 2005/04/18 | 190 | 196 | 182 | 196 | 14,000 |
| 2005/04/15 | 203 | 203 | 202 | 203 | 10,000 |
| 2005/04/14 | 208 | 208 | 207 | 207 | 7,000 |
| 2005/04/13 | 216 | 217 | 211 | 217 | 15,000 |
| 2005/04/12 | 227 | 227 | 220 | 226 | 5,000 |
| 2005/04/11 | 228 | 229 | 217 | 227 | 18,000 |
| 2005/04/08 | 225 | 228 | 224 | 228 | 18,000 |
| 2005/04/07 | 222 | 224 | 216 | 216 | 10,000 |
| 2005/04/06 | 225 | 225 | 218 | 218 | 11,000 |
| 2005/04/05 | 215 | 223 | 200 | 223 | 34,000 |
| 2005/04/04 | 220 | 220 | 212 | 220 | 15,000 |
| 2005/04/01 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/03/31 | 211 | 223 | 211 | 223 | 9,000 |
| 2005/03/30 | 215 | 215 | 211 | 211 | 20,000 |
| 2005/03/29 | 217 | 224 | 214 | 224 | 25,000 |
| 2005/03/28 | 216 | 222 | 212 | 222 | 12,000 |
| 2005/03/25 | 245 | 248 | 230 | 233 | 47,000 |
| 2005/03/24 | 258 | 259 | 241 | 241 | 56,000 |
| 2005/03/23 | 235 | 254 | 235 | 248 | 74,000 |
| 2005/03/22 | 234 | 245 | 227 | 229 | 47,000 |
| 2005/03/18 | 230 | 235 | 225 | 225 | 34,000 |
| 2005/03/17 | 240 | 240 | 227 | 230 | 46,000 |
| 2005/03/16 | 260 | 264 | 235 | 235 | 69,000 |
| 2005/03/15 | 281 | 295 | 250 | 260 | 139,000 |
| 2005/03/14 | 279 | 305 | 273 | 285 | 219,000 |
| 2005/03/11 | 242 | 250 | 241 | 249 | 38,000 |
| 2005/03/10 | 230 | 240 | 229 | 239 | 27,000 |
| 2005/03/09 | 225 | 229 | 222 | 229 | 50,000 |
| 2005/03/08 | 218 | 223 | 215 | 223 | 32,000 |
| 2005/03/07 | 215 | 220 | 213 | 218 | 29,000 |
| 2005/03/04 | 206 | 210 | 205 | 210 | 35,000 |
| 2005/03/03 | 205 | 206 | 203 | 206 | 34,000 |
| 2005/03/02 | 200 | 205 | 198 | 201 | 48,000 |
| 2005/03/01 | 192 | 200 | 191 | 199 | 73,000 |
| 2005/02/28 | 194 | 194 | 191 | 191 | 15,000 |
| 2005/02/25 | 191 | 194 | 191 | 194 | 25,000 |
| 2005/02/24 | 192 | 192 | 191 | 191 | 6,000 |
| 2005/02/23 | 187 | 191 | 187 | 189 | 16,000 |
| 2005/02/22 | 186 | 191 | 186 | 189 | 20,000 |
| 2005/02/21 | 185 | 189 | 185 | 189 | 10,000 |
| 2005/02/18 | 185 | 188 | 183 | 184 | 13,000 |
| 2005/02/17 | 184 | 188 | 180 | 180 | 39,000 |
| 2005/02/16 | 183 | 183 | 182 | 182 | 8,000 |
| 2005/02/15 | 187 | 187 | 182 | 183 | 16,000 |
| 2005/02/14 | 188 | 189 | 186 | 186 | 15,000 |
| 2005/02/10 | 190 | 190 | 188 | 189 | 22,000 |
| 2005/02/09 | 188 | 192 | 182 | 192 | 16,000 |
| 2005/02/08 | 195 | 195 | 190 | 190 | 17,000 |
| 2005/02/07 | 190 | 192 | 190 | 192 | 35,000 |
| 2005/02/04 | 185 | 185 | 183 | 183 | 16,000 |
| 2005/02/03 | 183 | 183 | 180 | 183 | 15,000 |
| 2005/02/02 | 178 | 183 | 178 | 183 | 11,000 |
| 2005/02/01 | 185 | 185 | 179 | 180 | 12,000 |
| 2005/01/31 | 181 | 185 | 181 | 181 | 19,000 |
| 2005/01/28 | 176 | 185 | 176 | 182 | 27,000 |
| 2005/01/27 | 182 | 185 | 182 | 185 | 35,000 |
| 2005/01/26 | 175 | 185 | 175 | 181 | 31,000 |
| 2005/01/25 | 176 | 176 | 172 | 176 | 16,000 |
| 2005/01/24 | 174 | 176 | 174 | 176 | 23,000 |
| 2005/01/21 | 172 | 173 | 169 | 169 | 14,000 |
| 2005/01/20 | 172 | 172 | 169 | 172 | 18,000 |
| 2005/01/19 | 170 | 170 | 169 | 169 | 10,000 |
| 2005/01/18 | 173 | 173 | 170 | 170 | 8,000 |
| 2005/01/17 | 167 | 169 | 167 | 167 | 8,000 |
| 2005/01/14 | 166 | 167 | 166 | 167 | 2,000 |
| 2005/01/13 | 168 | 168 | 165 | 167 | 14,000 |
| 2005/01/12 | 172 | 173 | 168 | 168 | 18,000 |
| 2005/01/11 | 173 | 174 | 172 | 172 | 9,000 |
| 2005/01/07 | 173 | 173 | 173 | 173 | 2,000 |
| 2005/01/06 | 164 | 173 | 164 | 173 | 12,000 |
| 2005/01/05 | 164 | 167 | 163 | 167 | 6,000 |
| 2005/01/04 | 164 | 165 | 160 | 164 | 12,000 |