日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 65 65 65 65 5,000
2002/12/27 65 65 65 65 16,000
2002/12/26 64 64 64 64 2,000
2002/12/25 61 61 61 61 1,000
2002/12/24 64 64 64 64 1,000
2002/12/20 61 65 61 65 29,000
2002/12/19 56 58 55 55 8,000
2002/12/18 62 63 57 57 9,000
2002/12/17 64 64 61 61 10,000
2002/12/16 65 65 64 64 4,000
2002/12/13 64 70 64 70 10,000
2002/12/12 64 64 64 64 2,000
2002/12/11 62 62 62 62 1,000
2002/12/09 71 71 71 71 5,000
2002/11/29 65 78 65 78 16,000
2002/11/28 69 69 68 68 2,000
2002/11/27 70 70 70 70 1,000
2002/11/26 76 76 70 70 16,000
2002/11/25 70 73 65 73 8,000
2002/11/21 70 70 70 70 1,000
2002/11/20 68 75 68 75 30,000
2002/11/19 74 74 74 74 1,000
2002/11/18 73 74 73 74 5,000
2002/11/15 72 72 72 72 2,000
2002/11/14 72 72 72 72 1,000
2002/11/13 79 79 70 70 11,000
2002/11/12 81 81 78 78 3,000
2002/11/11 82 82 82 82 1,000
2002/11/08 81 81 81 81 2,000
2002/11/07 82 82 81 81 5,000
2002/11/06 83 83 83 83 1,000
2002/11/05 84 84 84 84 1,000
2002/11/01 84 84 84 84 1,000
2002/10/31 82 82 82 82 7,000
2002/10/28 97 97 97 97 8,000
2002/10/25 93 93 93 93 3,000
2002/10/24 89 89 89 89 1,000
2002/10/22 96 96 86 86 2,000
2002/10/21 96 100 96 100 20,000
2002/10/18 92 92 92 92 1,000
2002/10/16 87 87 87 87 5,000
2002/10/15 83 83 83 83 1,000
2002/10/11 82 82 82 82 2,000
2002/10/10 82 83 81 81 8,000
2002/10/09 83 83 83 83 4,000
2002/10/08 83 83 83 83 1,000
2002/10/04 89 89 89 89 1,000
2002/10/02 91 91 91 91 5,000
2002/10/01 91 91 91 91 2,000
2002/09/30 91 91 91 91 8,000
2002/09/27 91 91 91 91 13,000
2002/09/26 97 97 97 97 12,000
2002/09/25 93 93 93 93 1,000
2002/09/24 100 100 92 92 6,000
2002/09/20 100 101 100 101 18,000
2002/09/19 92 95 92 95 9,000
2002/09/18 90 90 90 90 1,000
2002/09/17 87 87 87 87 1,000
2002/09/13 85 85 85 85 1,000
2002/09/12 86 86 86 86 1,000
2002/09/11 86 86 86 86 2,000
2002/09/10 83 83 83 83 2,000
2002/09/09 91 91 91 91 2,000
2002/09/06 91 91 91 91 1,000
2002/09/05 91 92 91 91 6,000
2002/09/03 93 93 93 93 5,000
2002/08/30 97 100 97 100 3,000
2002/08/29 94 94 94 94 2,000
2002/08/28 95 95 94 94 2,000
2002/08/26 100 100 100 100 12,000
2002/08/23 96 96 96 96 1,000
2002/08/22 96 96 96 96 1,000
2002/08/21 96 96 96 96 1,000
2002/08/20 100 102 96 96 25,000
2002/08/19 97 97 96 96 12,000
2002/08/16 96 98 96 96 10,000
2002/08/15 96 96 96 96 1,000
2002/08/14 96 97 96 97 3,000
2002/08/13 95 95 95 95 1,000
2002/08/12 94 94 94 94 2,000
2002/08/09 94 94 94 94 1,000
2002/08/08 94 94 94 94 1,000
2002/08/07 93 93 93 93 1,000
2002/08/06 94 94 94 94 1,000
2002/08/05 95 95 95 95 1,000
2002/08/02 96 96 96 96 1,000
2002/07/31 102 102 100 100 10,000
2002/07/26 97 97 96 96 13,000
2002/07/25 95 95 95 95 1,000
2002/07/24 95 95 95 95 2,000
2002/07/22 102 102 100 100 36,000
2002/07/19 95 95 95 95 1,000
2002/07/18 95 95 95 95 1,000
2002/07/17 96 96 96 96 2,000
2002/07/15 95 98 95 98 2,000
2002/07/12 96 96 96 96 1,000
2002/07/11 96 96 96 96 1,000
2002/07/10 96 96 96 96 3,000
2002/07/09 97 97 96 96 3,000
2002/07/08 97 97 97 97 2,000
2002/07/05 98 98 95 95 8,000
2002/07/04 98 98 98 98 2,000
2002/07/03 98 98 98 98 1,000
2002/07/02 98 98 98 98 1,000
2002/07/01 98 98 98 98 5,000
2002/06/28 102 102 99 102 4,000
2002/06/27 100 100 99 99 2,000
2002/06/26 105 105 105 105 11,000
2002/06/25 99 100 99 100 4,000
2002/06/24 99 99 98 98 4,000
2002/06/21 109 109 99 99 3,000
2002/06/20 103 113 103 110 23,000
2002/06/19 100 100 100 100 1,000
2002/06/18 100 100 100 100 1,000
2002/06/17 103 103 99 100 6,000
2002/06/14 103 103 103 103 1,000
2002/06/13 103 104 103 104 2,000
2002/06/12 104 104 104 104 1,000
2002/06/11 103 104 103 104 4,000
2002/06/10 105 105 105 105 1,000
2002/06/06 104 105 103 105 6,000
2002/06/05 101 103 101 103 3,000
2002/06/04 102 102 101 101 10,000
2002/06/03 103 103 101 101 6,000
2002/05/31 101 104 101 104 10,000
2002/05/30 104 104 101 103 6,000
2002/05/29 104 104 103 104 17,000
2002/05/28 103 105 103 105 13,000
2002/05/27 101 101 101 101 7,000
2002/05/24 109 109 101 101 22,000
2002/05/23 104 104 104 104 1,000
2002/05/22 104 104 104 104 1,000
2002/05/21 109 109 105 105 6,000
2002/05/20 107 110 107 110 20,000
2002/05/17 101 102 101 102 3,000
2002/05/16 99 99 99 99 4,000
2002/05/15 99 100 99 99 6,000
2002/05/14 100 100 99 99 5,000
2002/05/13 100 100 100 100 3,000
2002/05/10 98 100 98 100 4,000
2002/05/09 99 100 98 98 6,000
2002/05/08 101 101 100 100 5,000
2002/05/07 101 101 101 101 1,000
2002/05/02 100 101 100 101 4,000
2002/04/30 99 106 99 106 9,000
2002/04/26 109 109 106 106 13,000
2002/04/25 105 105 105 105 1,000
2002/04/24 107 107 105 105 10,000
2002/04/23 106 106 106 106 1,000
2002/04/22 109 114 106 106 22,000
2002/04/19 107 107 105 106 8,000
2002/04/17 103 103 103 103 3,000
2002/04/16 105 105 105 105 3,000
2002/04/15 102 102 102 102 1,000
2002/04/12 105 105 105 105 3,000
2002/04/10 105 105 103 103 10,000
2002/04/09 108 108 103 103 2,000
2002/04/08 105 110 105 108 3,000
2002/04/03 110 110 110 110 1,000
2002/04/02 103 103 103 103 4,000
2002/03/29 106 106 103 103 6,000
2002/03/26 120 120 120 120 9,000
2002/03/25 120 121 118 118 8,000
2002/03/22 122 122 122 122 4,000
2002/03/20 121 129 121 129 18,000
2002/03/19 115 115 113 113 3,000
2002/03/18 112 112 112 112 1,000
2002/03/15 109 109 109 109 8,000
2002/03/14 105 105 105 105 1,000
2002/03/13 105 105 105 105 1,000
2002/03/12 109 109 109 109 3,000
2002/03/11 107 109 107 109 15,000
2002/03/07 104 104 102 102 8,000
2002/03/05 109 109 109 109 2,000
2002/03/04 102 102 102 102 2,000
2002/03/01 104 104 104 104 1,000
2002/02/28 109 109 109 109 4,000
2002/02/26 109 109 104 104 16,000
2002/02/21 108 108 108 108 1,000
2002/02/20 106 108 106 108 24,000
2002/02/19 109 110 108 108 11,000
2002/02/18 109 109 108 108 6,000
2002/02/15 109 109 107 107 6,000
2002/02/14 109 109 109 109 10,000
2002/02/13 107 108 107 108 163,000
2002/02/12 107 107 107 107 1,000
2002/02/06 117 117 117 117 1,000
2002/02/04 105 105 105 105 1,000
2002/02/01 105 105 105 105 1,000
2002/01/31 110 110 110 110 4,000
2002/01/30 110 110 110 110 1,000
2002/01/29 110 120 106 106 4,000
2002/01/25 126 126 126 126 11,000
2002/01/24 120 120 120 120 3,000
2002/01/21 130 145 130 145 17,000
2002/01/18 120 125 120 125 6,000
2002/01/17 122 122 117 117 4,000
2002/01/16 122 122 122 122 3,000
2002/01/09 114 114 114 114 35,000
2002/01/08 114 114 114 114 1,000

このページの先頭へ