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 |
---|---|---|---|---|---|
2004/12/30 | 164 | 164 | 164 | 164 | 3,000 |
2004/12/29 | 160 | 161 | 160 | 161 | 14,000 |
2004/12/28 | 160 | 161 | 160 | 160 | 10,000 |
2004/12/27 | 161 | 161 | 159 | 159 | 15,000 |
2004/12/24 | 163 | 163 | 160 | 160 | 7,000 |
2004/12/22 | 159 | 159 | 157 | 158 | 13,000 |
2004/12/21 | 160 | 160 | 159 | 160 | 26,000 |
2004/12/20 | 157 | 160 | 156 | 160 | 28,000 |
2004/12/17 | 155 | 156 | 155 | 155 | 8,000 |
2004/12/16 | 156 | 156 | 153 | 155 | 9,000 |
2004/12/15 | 155 | 155 | 152 | 155 | 13,000 |
2004/12/14 | 155 | 155 | 155 | 155 | 1,000 |
2004/12/13 | 153 | 155 | 153 | 155 | 3,000 |
2004/12/10 | 155 | 155 | 154 | 154 | 4,000 |
2004/12/09 | 159 | 159 | 156 | 156 | 10,000 |
2004/12/08 | 160 | 160 | 159 | 159 | 13,000 |
2004/12/07 | 160 | 160 | 160 | 160 | 10,000 |
2004/12/06 | 160 | 160 | 160 | 160 | 6,000 |
2004/12/03 | 158 | 160 | 158 | 160 | 3,000 |
2004/12/02 | 165 | 165 | 156 | 156 | 7,000 |
2004/11/30 | 165 | 165 | 160 | 160 | 8,000 |
2004/11/29 | 163 | 163 | 163 | 163 | 2,000 |
2004/11/26 | 162 | 162 | 162 | 162 | 4,000 |
2004/11/25 | 161 | 162 | 161 | 162 | 6,000 |
2004/11/24 | 161 | 161 | 161 | 161 | 1,000 |
2004/11/22 | 160 | 164 | 160 | 160 | 10,000 |
2004/11/19 | 161 | 161 | 160 | 160 | 6,000 |
2004/11/18 | 160 | 160 | 155 | 160 | 12,000 |
2004/11/17 | 159 | 160 | 159 | 160 | 11,000 |
2004/11/15 | 154 | 163 | 154 | 163 | 8,000 |
2004/11/12 | 163 | 164 | 163 | 164 | 2,000 |
2004/11/10 | 163 | 163 | 163 | 163 | 4,000 |
2004/11/09 | 163 | 164 | 163 | 164 | 3,000 |
2004/11/08 | 165 | 165 | 164 | 164 | 2,000 |
2004/11/04 | 165 | 165 | 165 | 165 | 5,000 |
2004/11/02 | 160 | 165 | 160 | 165 | 11,000 |
2004/11/01 | 160 | 160 | 160 | 160 | 1,000 |
2004/10/29 | 160 | 166 | 160 | 160 | 23,000 |
2004/10/28 | 163 | 166 | 160 | 166 | 17,000 |
2004/10/27 | 163 | 163 | 163 | 163 | 1,000 |
2004/10/26 | 167 | 167 | 167 | 167 | 3,000 |
2004/10/25 | 162 | 163 | 162 | 163 | 2,000 |
2004/10/22 | 163 | 163 | 163 | 163 | 1,000 |
2004/10/21 | 163 | 163 | 163 | 163 | 1,000 |
2004/10/20 | 166 | 166 | 166 | 166 | 6,000 |
2004/10/19 | 163 | 163 | 163 | 163 | 1,000 |
2004/10/18 | 164 | 164 | 163 | 163 | 9,000 |
2004/10/15 | 162 | 164 | 162 | 164 | 7,000 |
2004/10/14 | 164 | 165 | 162 | 162 | 19,000 |
2004/10/13 | 163 | 164 | 163 | 164 | 2,000 |
2004/10/12 | 162 | 162 | 162 | 162 | 14,000 |
2004/10/08 | 165 | 165 | 162 | 162 | 12,000 |
2004/10/07 | 166 | 166 | 165 | 165 | 11,000 |
2004/10/06 | 169 | 169 | 169 | 169 | 1,000 |
2004/10/05 | 168 | 169 | 168 | 169 | 4,000 |
2004/10/04 | 165 | 170 | 165 | 170 | 8,000 |
2004/09/30 | 160 | 165 | 160 | 165 | 9,000 |
2004/09/29 | 165 | 165 | 165 | 165 | 5,000 |
2004/09/28 | 170 | 170 | 165 | 165 | 7,000 |
2004/09/27 | 171 | 171 | 170 | 170 | 24,000 |
2004/09/24 | 174 | 174 | 169 | 169 | 10,000 |
2004/09/22 | 166 | 170 | 166 | 169 | 6,000 |
2004/09/21 | 165 | 170 | 165 | 166 | 16,000 |
2004/09/17 | 170 | 170 | 166 | 166 | 2,000 |
2004/09/16 | 173 | 173 | 170 | 170 | 23,000 |
2004/09/15 | 174 | 174 | 174 | 174 | 17,000 |
2004/09/14 | 173 | 174 | 173 | 174 | 6,000 |
2004/09/13 | 170 | 173 | 170 | 173 | 7,000 |
2004/09/10 | 160 | 170 | 160 | 170 | 12,000 |
2004/09/09 | 170 | 170 | 170 | 170 | 4,000 |
2004/09/08 | 166 | 175 | 166 | 175 | 55,000 |
2004/09/07 | 164 | 168 | 164 | 166 | 41,000 |
2004/09/06 | 164 | 164 | 161 | 164 | 21,000 |
2004/09/03 | 161 | 161 | 160 | 160 | 31,000 |
2004/09/02 | 164 | 164 | 160 | 160 | 22,000 |
2004/09/01 | 160 | 164 | 160 | 164 | 8,000 |
2004/08/31 | 160 | 160 | 160 | 160 | 8,000 |
2004/08/30 | 160 | 160 | 160 | 160 | 3,000 |
2004/08/27 | 160 | 160 | 160 | 160 | 1,000 |
2004/08/26 | 157 | 160 | 155 | 160 | 12,000 |
2004/08/25 | 154 | 154 | 154 | 154 | 2,000 |
2004/08/24 | 154 | 154 | 154 | 154 | 10,000 |
2004/08/23 | 154 | 154 | 154 | 154 | 3,000 |
2004/08/20 | 150 | 154 | 150 | 154 | 34,000 |
2004/08/19 | 162 | 162 | 158 | 158 | 9,000 |
2004/08/18 | 161 | 163 | 161 | 163 | 16,000 |
2004/08/16 | 160 | 160 | 158 | 158 | 4,000 |
2004/08/13 | 160 | 160 | 160 | 160 | 2,000 |
2004/08/12 | 160 | 160 | 160 | 160 | 3,000 |
2004/08/11 | 160 | 160 | 160 | 160 | 19,000 |
2004/08/09 | 158 | 160 | 158 | 160 | 3,000 |
2004/08/06 | 158 | 158 | 158 | 158 | 5,000 |
2004/08/05 | 158 | 158 | 158 | 158 | 3,000 |
2004/08/04 | 159 | 159 | 158 | 158 | 4,000 |
2004/08/03 | 160 | 160 | 160 | 160 | 18,000 |
2004/08/02 | 159 | 160 | 159 | 160 | 9,000 |
2004/07/30 | 170 | 170 | 159 | 159 | 6,000 |
2004/07/29 | 166 | 167 | 158 | 158 | 15,000 |
2004/07/28 | 166 | 166 | 166 | 166 | 1,000 |
2004/07/27 | 170 | 170 | 170 | 170 | 4,000 |
2004/07/26 | 170 | 170 | 170 | 170 | 3,000 |
2004/07/23 | 166 | 166 | 166 | 166 | 3,000 |
2004/07/22 | 168 | 168 | 166 | 166 | 2,000 |
2004/07/20 | 175 | 175 | 165 | 172 | 41,000 |
2004/07/16 | 167 | 167 | 162 | 162 | 16,000 |
2004/07/15 | 167 | 167 | 166 | 167 | 3,000 |
2004/07/14 | 172 | 172 | 170 | 172 | 9,000 |
2004/07/13 | 167 | 175 | 167 | 172 | 17,000 |
2004/07/12 | 161 | 170 | 161 | 165 | 40,000 |
2004/07/09 | 161 | 161 | 160 | 161 | 3,000 |
2004/07/08 | 160 | 161 | 160 | 161 | 4,000 |
2004/07/07 | 160 | 161 | 160 | 161 | 5,000 |
2004/07/06 | 165 | 165 | 161 | 161 | 35,000 |
2004/07/05 | 167 | 167 | 165 | 165 | 3,000 |
2004/07/02 | 166 | 167 | 166 | 167 | 3,000 |
2004/07/01 | 168 | 169 | 166 | 167 | 34,000 |
2004/06/30 | 162 | 165 | 162 | 165 | 24,000 |
2004/06/29 | 162 | 162 | 162 | 162 | 3,000 |
2004/06/28 | 162 | 162 | 161 | 162 | 27,000 |
2004/06/25 | 162 | 163 | 162 | 162 | 6,000 |
2004/06/24 | 162 | 162 | 162 | 162 | 5,000 |
2004/06/23 | 165 | 165 | 162 | 162 | 5,000 |
2004/06/22 | 164 | 165 | 164 | 165 | 9,000 |
2004/06/21 | 162 | 164 | 162 | 163 | 14,000 |
2004/06/18 | 160 | 163 | 160 | 163 | 12,000 |
2004/06/17 | 160 | 162 | 160 | 160 | 15,000 |
2004/06/16 | 159 | 160 | 159 | 160 | 9,000 |
2004/06/15 | 152 | 159 | 152 | 159 | 15,000 |
2004/06/14 | 159 | 159 | 150 | 150 | 10,000 |
2004/06/11 | 161 | 161 | 160 | 160 | 3,000 |
2004/06/10 | 161 | 161 | 161 | 161 | 9,000 |
2004/06/09 | 159 | 161 | 158 | 161 | 6,000 |
2004/06/08 | 160 | 161 | 156 | 158 | 8,000 |
2004/06/07 | 166 | 166 | 166 | 166 | 16,000 |
2004/06/04 | 166 | 167 | 166 | 167 | 5,000 |
2004/06/03 | 166 | 168 | 166 | 168 | 8,000 |
2004/06/02 | 163 | 166 | 163 | 166 | 3,000 |
2004/06/01 | 164 | 164 | 163 | 163 | 2,000 |
2004/05/31 | 161 | 164 | 161 | 164 | 4,000 |
2004/05/28 | 158 | 158 | 157 | 158 | 7,000 |
2004/05/27 | 158 | 158 | 158 | 158 | 8,000 |
2004/05/26 | 164 | 164 | 159 | 159 | 3,000 |
2004/05/25 | 159 | 160 | 159 | 160 | 3,000 |
2004/05/24 | 155 | 157 | 155 | 157 | 8,000 |
2004/05/21 | 156 | 160 | 156 | 160 | 3,000 |
2004/05/20 | 164 | 164 | 160 | 160 | 10,000 |
2004/05/19 | 156 | 167 | 156 | 167 | 6,000 |
2004/05/18 | 150 | 155 | 150 | 155 | 8,000 |
2004/05/17 | 165 | 165 | 155 | 156 | 20,000 |
2004/05/14 | 175 | 175 | 170 | 170 | 5,000 |
2004/05/13 | 177 | 177 | 175 | 175 | 29,000 |
2004/05/12 | 168 | 175 | 168 | 175 | 9,000 |
2004/05/11 | 170 | 170 | 148 | 168 | 14,000 |
2004/05/10 | 182 | 182 | 173 | 174 | 26,000 |
2004/05/07 | 192 | 192 | 185 | 186 | 37,000 |
2004/05/06 | 185 | 219 | 185 | 192 | 93,000 |
2004/04/30 | 174 | 175 | 173 | 175 | 10,000 |
2004/04/28 | 174 | 179 | 173 | 173 | 10,000 |
2004/04/27 | 180 | 180 | 170 | 170 | 14,000 |
2004/04/26 | 183 | 185 | 182 | 182 | 31,000 |
2004/04/23 | 182 | 183 | 182 | 183 | 4,000 |
2004/04/22 | 181 | 182 | 181 | 182 | 21,000 |
2004/04/21 | 180 | 184 | 180 | 180 | 24,000 |
2004/04/20 | 184 | 184 | 180 | 180 | 21,000 |
2004/04/19 | 180 | 180 | 180 | 180 | 16,000 |
2004/04/16 | 180 | 180 | 180 | 180 | 1,000 |
2004/04/15 | 187 | 187 | 175 | 180 | 36,000 |
2004/04/14 | 189 | 189 | 180 | 189 | 7,000 |
2004/04/13 | 180 | 193 | 180 | 190 | 28,000 |
2004/04/12 | 173 | 176 | 172 | 172 | 32,000 |
2004/04/09 | 170 | 173 | 170 | 173 | 10,000 |
2004/04/08 | 187 | 187 | 184 | 184 | 6,000 |
2004/04/07 | 174 | 189 | 174 | 187 | 36,000 |
2004/04/06 | 180 | 180 | 172 | 172 | 28,000 |
2004/04/05 | 175 | 177 | 172 | 175 | 20,000 |
2004/04/02 | 164 | 170 | 164 | 170 | 11,000 |
2004/04/01 | 165 | 165 | 160 | 160 | 10,000 |
2004/03/31 | 179 | 179 | 162 | 162 | 36,000 |
2004/03/30 | 156 | 184 | 156 | 184 | 39,000 |
2004/03/29 | 142 | 150 | 142 | 150 | 29,000 |
2004/03/26 | 144 | 144 | 134 | 140 | 24,000 |
2004/03/25 | 139 | 145 | 136 | 145 | 20,000 |
2004/03/24 | 136 | 137 | 134 | 136 | 17,000 |
2004/03/23 | 142 | 143 | 136 | 136 | 20,000 |
2004/03/22 | 131 | 143 | 131 | 143 | 58,000 |
2004/03/19 | 137 | 137 | 134 | 135 | 5,000 |
2004/03/18 | 132 | 137 | 132 | 137 | 16,000 |
2004/03/17 | 136 | 145 | 132 | 145 | 20,000 |
2004/03/16 | 126 | 132 | 126 | 132 | 20,000 |
2004/03/15 | 122 | 125 | 122 | 125 | 18,000 |
2004/03/12 | 125 | 125 | 121 | 121 | 35,000 |
2004/03/11 | 125 | 125 | 122 | 125 | 28,000 |
2004/03/10 | 124 | 125 | 124 | 125 | 15,000 |
2004/03/09 | 125 | 127 | 125 | 125 | 16,000 |
2004/03/08 | 121 | 125 | 121 | 125 | 17,000 |
2004/03/05 | 120 | 124 | 120 | 120 | 51,000 |
2004/03/04 | 125 | 125 | 119 | 120 | 55,000 |
2004/03/03 | 124 | 125 | 124 | 125 | 13,000 |
2004/03/02 | 122 | 123 | 122 | 123 | 14,000 |
2004/03/01 | 120 | 123 | 120 | 123 | 13,000 |
2004/02/27 | 115 | 118 | 115 | 118 | 5,000 |
2004/02/26 | 120 | 120 | 116 | 116 | 8,000 |
2004/02/25 | 115 | 116 | 115 | 116 | 3,000 |
2004/02/24 | 122 | 122 | 115 | 115 | 8,000 |
2004/02/23 | 120 | 122 | 120 | 122 | 7,000 |
2004/02/20 | 123 | 123 | 123 | 123 | 9,000 |
2004/02/19 | 124 | 124 | 123 | 123 | 3,000 |
2004/02/18 | 118 | 122 | 117 | 122 | 15,000 |
2004/02/17 | 115 | 116 | 114 | 116 | 15,000 |
2004/02/16 | 115 | 116 | 115 | 116 | 4,000 |
2004/02/13 | 115 | 115 | 115 | 115 | 8,000 |
2004/02/12 | 113 | 115 | 113 | 115 | 3,000 |
2004/02/10 | 115 | 115 | 113 | 113 | 6,000 |
2004/02/09 | 112 | 114 | 112 | 112 | 8,000 |
2004/02/06 | 110 | 110 | 109 | 109 | 9,000 |
2004/02/05 | 111 | 111 | 111 | 111 | 2,000 |
2004/02/04 | 109 | 109 | 109 | 109 | 1,000 |
2004/02/03 | 115 | 117 | 110 | 110 | 4,000 |
2004/02/02 | 115 | 116 | 115 | 116 | 4,000 |
2004/01/30 | 117 | 117 | 115 | 117 | 9,000 |
2004/01/29 | 118 | 118 | 118 | 118 | 2,000 |
2004/01/28 | 119 | 119 | 119 | 119 | 3,000 |
2004/01/27 | 120 | 120 | 119 | 119 | 6,000 |
2004/01/26 | 118 | 121 | 118 | 119 | 23,000 |
2004/01/23 | 113 | 113 | 112 | 113 | 6,000 |
2004/01/22 | 109 | 114 | 109 | 113 | 11,000 |
2004/01/21 | 110 | 110 | 110 | 110 | 5,000 |
2004/01/20 | 110 | 114 | 110 | 114 | 12,000 |
2004/01/19 | 107 | 107 | 106 | 106 | 7,000 |
2004/01/16 | 104 | 105 | 104 | 105 | 6,000 |
2004/01/15 | 105 | 105 | 105 | 105 | 6,000 |
2004/01/14 | 107 | 107 | 105 | 105 | 11,000 |
2004/01/13 | 106 | 108 | 105 | 108 | 10,000 |
2004/01/08 | 102 | 109 | 102 | 109 | 11,000 |
2004/01/07 | 101 | 103 | 101 | 103 | 8,000 |
2004/01/06 | 102 | 102 | 102 | 102 | 1,000 |
2004/01/05 | 97 | 103 | 97 | 103 | 5,000 |