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
2003/12/30 101 101 95 95 5,000
2003/12/29 101 101 101 101 3,000
2003/12/26 97 97 97 97 3,000
2003/12/25 92 95 92 93 11,000
2003/12/24 96 100 96 100 9,000
2003/12/22 97 100 96 96 16,000
2003/12/19 92 97 92 97 5,000
2003/12/18 91 91 91 91 1,000
2003/12/17 95 97 91 91 12,000
2003/12/16 93 95 93 95 4,000
2003/12/15 91 92 91 92 6,000
2003/12/12 95 95 92 92 21,000
2003/12/11 95 97 95 95 8,000
2003/12/10 99 99 98 98 6,000
2003/12/09 99 99 98 98 10,000
2003/12/08 100 101 99 99 9,000
2003/12/05 99 100 99 100 8,000
2003/12/04 99 100 99 100 2,000
2003/12/03 100 100 98 100 9,000
2003/12/02 98 101 98 101 12,000
2003/12/01 99 99 99 99 6,000
2003/11/28 100 100 100 100 12,000
2003/11/27 98 101 98 101 21,000
2003/11/26 99 99 99 99 9,000
2003/11/25 97 98 95 96 10,000
2003/11/21 98 98 97 97 9,000
2003/11/20 98 99 98 99 12,000
2003/11/19 96 100 95 95 23,000
2003/11/18 92 95 92 95 8,000
2003/11/17 95 95 92 95 12,000
2003/11/14 101 103 96 96 25,000
2003/11/13 96 105 96 105 34,000
2003/11/12 99 99 96 96 9,000
2003/11/11 101 101 99 99 31,000
2003/11/10 105 105 102 102 21,000
2003/11/07 107 109 102 102 29,000
2003/11/06 115 115 107 107 23,000
2003/11/05 112 115 108 113 35,000
2003/11/04 102 102 102 102 4,000
2003/10/31 104 104 103 103 3,000
2003/10/30 104 105 101 105 46,000
2003/10/29 105 110 103 105 37,000
2003/10/28 101 110 101 110 12,000
2003/10/27 110 112 100 100 20,000
2003/10/24 113 113 110 113 18,000
2003/10/23 110 115 108 108 18,000
2003/10/22 130 130 115 115 40,000
2003/10/21 138 138 120 135 105,000
2003/10/20 103 141 103 136 312,000
2003/10/17 93 97 93 97 33,000
2003/10/16 94 94 92 92 6,000
2003/10/15 92 95 92 95 29,000
2003/10/14 92 92 92 92 11,000
2003/10/10 96 96 91 92 13,000
2003/10/09 96 96 96 96 2,000
2003/10/08 96 97 96 97 7,000
2003/10/07 98 100 96 96 15,000
2003/10/06 97 98 97 98 3,000
2003/10/03 103 103 98 98 17,000
2003/10/02 95 103 95 103 14,000
2003/10/01 94 94 90 90 11,000
2003/09/30 97 97 95 95 4,000
2003/09/29 98 103 95 97 15,000
2003/09/26 97 97 97 97 5,000
2003/09/25 96 98 93 93 13,000
2003/09/24 97 97 97 97 12,000
2003/09/22 98 105 97 97 35,000
2003/09/19 103 107 96 98 26,000
2003/09/18 94 103 94 101 32,000
2003/09/17 90 97 90 90 24,000
2003/09/16 85 88 85 88 10,000
2003/09/12 85 85 85 85 1,000
2003/09/11 85 85 83 85 46,000
2003/09/10 83 84 83 84 2,000
2003/09/09 82 82 82 82 1,000
2003/09/08 82 82 82 82 1,000
2003/09/05 83 83 82 82 7,000
2003/09/04 83 83 83 83 2,000
2003/09/03 82 82 82 82 11,000
2003/09/02 83 83 83 83 9,000
2003/09/01 82 82 82 82 14,000
2003/08/29 81 83 80 80 3,000
2003/08/28 81 81 81 81 10,000
2003/08/27 82 82 82 82 2,000
2003/08/26 82 82 82 82 7,000
2003/08/25 78 79 78 79 2,000
2003/08/21 79 80 79 80 4,000
2003/08/20 80 85 80 80 19,000
2003/08/19 80 80 80 80 6,000
2003/08/18 79 80 79 80 2,000
2003/08/15 79 79 79 79 4,000
2003/08/14 78 78 78 78 2,000
2003/08/13 82 82 79 79 13,000
2003/08/12 76 76 76 76 1,000
2003/08/11 77 77 77 77 1,000
2003/08/08 77 77 77 77 5,000
2003/08/07 78 78 77 77 5,000
2003/08/04 77 82 77 82 2,000
2003/08/01 77 78 74 74 9,000
2003/07/31 80 80 78 78 11,000
2003/07/30 79 79 79 79 3,000
2003/07/29 80 80 80 80 7,000
2003/07/28 79 81 79 80 13,000
2003/07/25 80 80 79 80 14,000
2003/07/24 80 80 80 80 2,000
2003/07/23 81 82 81 82 21,000
2003/07/22 72 82 72 82 25,000
2003/07/18 81 81 81 81 1,000
2003/07/17 83 83 81 81 9,000
2003/07/16 81 82 81 82 9,000
2003/07/15 81 82 81 82 6,000
2003/07/14 80 82 80 81 6,000
2003/07/11 81 81 80 80 4,000
2003/07/10 82 82 82 82 8,000
2003/07/09 82 82 82 82 2,000
2003/07/08 82 82 82 82 3,000
2003/07/07 81 82 81 82 3,000
2003/07/04 78 78 78 78 2,000
2003/07/03 90 90 90 90 11,000
2003/07/02 84 90 84 90 14,000
2003/06/30 88 88 88 88 2,000
2003/06/27 86 89 86 89 13,000
2003/06/26 87 87 87 87 6,000
2003/06/25 81 84 81 84 5,000
2003/06/24 80 80 80 80 2,000
2003/06/23 84 85 83 83 10,000
2003/06/20 65 79 65 79 137,000
2003/06/19 84 85 84 85 4,000
2003/06/18 90 90 80 80 13,000
2003/06/17 90 90 90 90 8,000
2003/06/16 90 95 90 90 21,000
2003/06/13 89 90 87 90 7,000
2003/06/12 85 90 85 89 9,000
2003/06/11 83 83 83 83 6,000
2003/06/06 82 83 82 83 4,000
2003/06/05 78 81 78 81 3,000
2003/06/02 80 80 80 80 1,000
2003/05/30 80 82 80 80 11,000
2003/05/29 80 80 80 80 2,000
2003/05/28 82 82 82 82 4,000
2003/05/26 87 87 82 82 12,000
2003/05/23 81 86 81 85 6,000
2003/05/21 80 84 80 84 7,000
2003/05/20 81 85 81 85 20,000
2003/05/19 83 83 79 79 6,000
2003/05/16 85 85 85 85 1,000
2003/05/15 80 82 80 80 17,000
2003/05/14 73 73 70 70 9,000
2003/05/12 75 75 74 74 2,000
2003/05/09 73 73 73 73 7,000
2003/05/08 74 74 73 73 6,000
2003/05/07 73 73 73 73 3,000
2003/05/06 80 80 80 80 1,000
2003/05/02 73 73 73 73 1,000
2003/04/30 71 81 71 81 3,000
2003/04/28 81 81 81 81 1,000
2003/04/25 84 84 84 84 16,000
2003/04/24 80 80 80 80 3,000
2003/04/22 83 83 83 83 4,000
2003/04/21 78 93 78 85 18,000
2003/04/18 68 68 68 68 2,000
2003/04/17 72 73 72 73 2,000
2003/04/16 73 73 72 72 3,000
2003/04/14 73 73 72 72 15,000
2003/04/11 72 72 72 72 4,000
2003/04/10 73 73 73 73 2,000
2003/04/09 72 72 72 72 10,000
2003/04/08 73 73 70 72 16,000
2003/04/07 72 72 72 72 3,000
2003/04/03 71 72 70 72 3,000
2003/04/01 80 80 80 80 1,000
2003/03/31 80 90 80 90 3,000
2003/03/28 77 77 75 75 2,000
2003/03/27 78 78 77 77 6,000
2003/03/26 85 85 85 85 13,000
2003/03/25 83 83 81 81 5,000
2003/03/20 82 84 82 84 19,000
2003/03/19 84 84 83 83 2,000
2003/03/18 84 84 84 84 6,000
2003/03/17 82 83 82 83 7,000
2003/03/14 83 83 83 83 6,000
2003/03/13 82 82 82 82 2,000
2003/03/12 78 86 76 81 17,000
2003/03/10 75 75 75 75 2,000
2003/03/07 77 80 77 80 2,000
2003/03/06 76 79 75 78 17,000
2003/03/05 79 79 79 79 6,000
2003/03/04 80 80 80 80 3,000
2003/03/03 79 80 78 80 27,000
2003/02/28 99 99 87 87 6,000
2003/02/27 88 88 88 88 1,000
2003/02/26 105 105 89 89 15,000
2003/02/25 100 100 100 100 1,000
2003/02/20 109 110 109 110 15,000
2003/02/19 115 117 114 114 23,000
2003/02/18 85 119 85 114 58,000
2003/02/17 84 84 84 84 8,000
2003/02/14 85 85 85 85 10,000
2003/02/13 84 90 84 85 247,000
2003/02/12 73 84 73 84 2,000
2003/02/10 71 71 71 71 2,000
2003/02/07 76 76 76 76 10,000
2003/02/06 75 76 75 76 2,000
2003/02/05 76 76 76 76 1,000
2003/02/04 76 76 76 76 1,000
2003/01/31 88 88 88 88 2,000
2003/01/24 90 90 90 90 13,000
2003/01/23 86 86 66 86 22,000
2003/01/20 89 90 87 87 19,000
2003/01/17 71 73 71 73 5,000
2003/01/15 65 65 64 65 18,000
2003/01/10 63 63 63 63 1,000
2003/01/09 62 62 62 62 1,000
2003/01/08 63 63 63 63 1,000
2003/01/07 61 63 60 63 3,000

このページの先頭へ