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 |
---|---|---|---|---|---|
2007/12/28 | 123 | 123 | 119 | 119 | 7,000 |
2007/12/27 | 119 | 119 | 118 | 118 | 28,000 |
2007/12/26 | 123 | 123 | 116 | 118 | 25,000 |
2007/12/25 | 117 | 120 | 116 | 118 | 68,000 |
2007/12/21 | 129 | 129 | 125 | 126 | 33,000 |
2007/12/20 | 130 | 131 | 128 | 128 | 30,000 |
2007/12/19 | 133 | 133 | 130 | 131 | 20,000 |
2007/12/18 | 137 | 137 | 132 | 132 | 29,000 |
2007/12/17 | 140 | 140 | 137 | 137 | 7,000 |
2007/12/14 | 140 | 140 | 139 | 139 | 9,000 |
2007/12/13 | 141 | 141 | 139 | 140 | 12,000 |
2007/12/12 | 141 | 141 | 140 | 141 | 10,000 |
2007/12/11 | 146 | 146 | 141 | 141 | 13,000 |
2007/12/10 | 146 | 146 | 140 | 140 | 25,000 |
2007/12/07 | 145 | 145 | 145 | 145 | 6,000 |
2007/12/06 | 144 | 144 | 144 | 144 | 5,000 |
2007/12/05 | 146 | 146 | 145 | 145 | 6,000 |
2007/12/04 | 145 | 148 | 143 | 143 | 14,000 |
2007/12/03 | 145 | 145 | 145 | 145 | 5,000 |
2007/11/30 | 147 | 152 | 144 | 145 | 9,000 |
2007/11/29 | 150 | 150 | 145 | 145 | 16,000 |
2007/11/28 | 145 | 145 | 145 | 145 | 1,000 |
2007/11/27 | 144 | 145 | 142 | 145 | 6,000 |
2007/11/26 | 149 | 149 | 144 | 144 | 7,000 |
2007/11/22 | 148 | 148 | 145 | 145 | 4,000 |
2007/11/20 | 149 | 150 | 149 | 150 | 9,000 |
2007/11/19 | 150 | 150 | 150 | 150 | 1,000 |
2007/11/16 | 148 | 148 | 147 | 147 | 4,000 |
2007/11/15 | 150 | 150 | 150 | 150 | 5,000 |
2007/11/14 | 154 | 154 | 154 | 154 | 1,000 |
2007/11/13 | 150 | 150 | 150 | 150 | 3,000 |
2007/11/12 | 150 | 150 | 150 | 150 | 7,000 |
2007/11/09 | 150 | 152 | 150 | 150 | 13,000 |
2007/11/08 | 152 | 152 | 151 | 152 | 6,000 |
2007/11/07 | 155 | 155 | 154 | 154 | 3,000 |
2007/11/06 | 155 | 155 | 155 | 155 | 2,000 |
2007/11/05 | 155 | 155 | 152 | 155 | 5,000 |
2007/11/02 | 152 | 155 | 151 | 155 | 24,000 |
2007/11/01 | 153 | 155 | 152 | 152 | 28,000 |
2007/10/31 | 156 | 156 | 151 | 152 | 14,000 |
2007/10/30 | 153 | 155 | 153 | 155 | 4,000 |
2007/10/29 | 156 | 156 | 153 | 154 | 7,000 |
2007/10/26 | 156 | 156 | 155 | 156 | 16,000 |
2007/10/25 | 156 | 156 | 156 | 156 | 1,000 |
2007/10/24 | 153 | 154 | 153 | 154 | 7,000 |
2007/10/23 | 153 | 154 | 153 | 153 | 12,000 |
2007/10/22 | 158 | 158 | 151 | 153 | 17,000 |
2007/10/19 | 157 | 160 | 156 | 156 | 5,000 |
2007/10/18 | 159 | 161 | 158 | 160 | 8,000 |
2007/10/17 | 156 | 156 | 155 | 155 | 4,000 |
2007/10/16 | 158 | 158 | 157 | 157 | 9,000 |
2007/10/15 | 158 | 158 | 158 | 158 | 2,000 |
2007/10/12 | 160 | 160 | 158 | 160 | 5,000 |
2007/10/11 | 160 | 164 | 159 | 160 | 6,000 |
2007/10/10 | 163 | 163 | 158 | 158 | 11,000 |
2007/10/09 | 159 | 159 | 155 | 158 | 11,000 |
2007/10/05 | 160 | 160 | 160 | 160 | 2,000 |
2007/10/04 | 159 | 159 | 155 | 157 | 24,000 |
2007/10/03 | 157 | 160 | 157 | 160 | 14,000 |
2007/10/02 | 162 | 162 | 162 | 162 | 1,000 |
2007/10/01 | 164 | 164 | 161 | 161 | 3,000 |
2007/09/28 | 165 | 165 | 165 | 165 | 2,000 |
2007/09/27 | 165 | 165 | 165 | 165 | 1,000 |
2007/09/26 | 162 | 162 | 157 | 157 | 3,000 |
2007/09/25 | 160 | 163 | 160 | 163 | 2,000 |
2007/09/21 | 157 | 160 | 157 | 160 | 4,000 |
2007/09/20 | 160 | 160 | 156 | 156 | 8,000 |
2007/09/19 | 159 | 159 | 156 | 156 | 6,000 |
2007/09/18 | 164 | 164 | 160 | 160 | 2,000 |
2007/09/14 | 156 | 160 | 156 | 160 | 3,000 |
2007/09/13 | 161 | 161 | 160 | 160 | 5,000 |
2007/09/12 | 161 | 161 | 161 | 161 | 1,000 |
2007/09/11 | 161 | 161 | 161 | 161 | 3,000 |
2007/09/10 | 163 | 163 | 160 | 160 | 6,000 |
2007/09/07 | 162 | 163 | 162 | 163 | 4,000 |
2007/09/06 | 170 | 170 | 160 | 166 | 24,000 |
2007/09/05 | 169 | 170 | 169 | 170 | 2,000 |
2007/09/04 | 170 | 170 | 170 | 170 | 3,000 |
2007/09/03 | 170 | 170 | 170 | 170 | 4,000 |
2007/08/31 | 170 | 172 | 170 | 172 | 5,000 |
2007/08/29 | 170 | 170 | 170 | 170 | 2,000 |
2007/08/28 | 171 | 171 | 171 | 171 | 2,000 |
2007/08/27 | 172 | 172 | 172 | 172 | 1,000 |
2007/08/24 | 173 | 173 | 172 | 172 | 6,000 |
2007/08/22 | 173 | 173 | 172 | 173 | 3,000 |
2007/08/21 | 169 | 169 | 169 | 169 | 5,000 |
2007/08/20 | 171 | 175 | 160 | 165 | 15,000 |
2007/08/17 | 166 | 170 | 166 | 166 | 6,000 |
2007/08/16 | 170 | 170 | 164 | 169 | 8,000 |
2007/08/15 | 170 | 170 | 168 | 168 | 11,000 |
2007/08/14 | 171 | 171 | 169 | 170 | 4,000 |
2007/08/13 | 173 | 173 | 170 | 170 | 3,000 |
2007/08/10 | 174 | 174 | 171 | 171 | 15,000 |
2007/08/09 | 173 | 173 | 173 | 173 | 1,000 |
2007/08/08 | 178 | 178 | 174 | 176 | 8,000 |
2007/08/07 | 180 | 180 | 180 | 180 | 2,000 |
2007/08/03 | 176 | 176 | 176 | 176 | 1,000 |
2007/08/02 | 180 | 180 | 175 | 178 | 11,000 |
2007/08/01 | 180 | 180 | 177 | 177 | 24,000 |
2007/07/31 | 186 | 187 | 186 | 187 | 6,000 |
2007/07/30 | 179 | 180 | 178 | 179 | 11,000 |
2007/07/27 | 181 | 181 | 181 | 181 | 2,000 |
2007/07/26 | 184 | 184 | 184 | 184 | 3,000 |
2007/07/25 | 185 | 185 | 184 | 184 | 3,000 |
2007/07/24 | 188 | 189 | 187 | 187 | 12,000 |
2007/07/23 | 188 | 188 | 188 | 188 | 2,000 |
2007/07/20 | 194 | 194 | 183 | 184 | 33,000 |
2007/07/19 | 186 | 186 | 180 | 180 | 22,000 |
2007/07/18 | 186 | 186 | 184 | 184 | 7,000 |
2007/07/17 | 186 | 186 | 185 | 185 | 11,000 |
2007/07/13 | 188 | 188 | 188 | 188 | 6,000 |
2007/07/12 | 190 | 190 | 188 | 188 | 14,000 |
2007/07/11 | 190 | 190 | 190 | 190 | 3,000 |
2007/07/10 | 192 | 192 | 190 | 190 | 4,000 |
2007/07/09 | 190 | 190 | 190 | 190 | 4,000 |
2007/07/06 | 189 | 192 | 187 | 192 | 5,000 |
2007/07/05 | 188 | 189 | 186 | 189 | 7,000 |
2007/07/04 | 195 | 195 | 185 | 186 | 36,000 |
2007/07/03 | 193 | 216 | 187 | 190 | 153,000 |
2007/07/02 | 189 | 196 | 186 | 187 | 29,000 |
2007/06/29 | 185 | 186 | 185 | 186 | 7,000 |
2007/06/28 | 186 | 186 | 186 | 186 | 2,000 |
2007/06/27 | 189 | 189 | 186 | 186 | 3,000 |
2007/06/26 | 187 | 188 | 185 | 185 | 8,000 |
2007/06/25 | 185 | 185 | 184 | 185 | 17,000 |
2007/06/22 | 184 | 184 | 184 | 184 | 6,000 |
2007/06/21 | 184 | 184 | 184 | 184 | 4,000 |
2007/06/20 | 181 | 184 | 181 | 184 | 8,000 |
2007/06/19 | 184 | 184 | 179 | 182 | 19,000 |
2007/06/18 | 184 | 184 | 184 | 184 | 5,000 |
2007/06/15 | 179 | 179 | 179 | 179 | 1,000 |
2007/06/14 | 180 | 180 | 177 | 179 | 5,000 |
2007/06/13 | 178 | 179 | 178 | 179 | 3,000 |
2007/06/12 | 181 | 181 | 181 | 181 | 1,000 |
2007/06/11 | 180 | 181 | 180 | 181 | 2,000 |
2007/06/08 | 180 | 180 | 180 | 180 | 2,000 |
2007/06/07 | 180 | 180 | 180 | 180 | 10,000 |
2007/06/06 | 181 | 181 | 180 | 180 | 2,000 |
2007/06/05 | 181 | 181 | 180 | 181 | 9,000 |
2007/06/04 | 178 | 180 | 178 | 180 | 37,000 |
2007/05/31 | 177 | 178 | 177 | 177 | 9,000 |
2007/05/30 | 175 | 175 | 174 | 175 | 14,000 |
2007/05/29 | 176 | 176 | 175 | 175 | 7,000 |
2007/05/25 | 179 | 179 | 177 | 178 | 7,000 |
2007/05/24 | 176 | 176 | 176 | 176 | 2,000 |
2007/05/23 | 176 | 176 | 176 | 176 | 2,000 |
2007/05/22 | 174 | 175 | 173 | 175 | 5,000 |
2007/05/21 | 178 | 178 | 172 | 172 | 9,000 |
2007/05/18 | 175 | 175 | 172 | 174 | 12,000 |
2007/05/17 | 175 | 175 | 175 | 175 | 5,000 |
2007/05/16 | 179 | 179 | 179 | 179 | 1,000 |
2007/05/14 | 180 | 180 | 180 | 180 | 2,000 |
2007/05/11 | 180 | 180 | 179 | 180 | 5,000 |
2007/05/09 | 184 | 184 | 181 | 181 | 3,000 |
2007/05/08 | 184 | 184 | 184 | 184 | 1,000 |
2007/05/07 | 183 | 185 | 183 | 185 | 4,000 |
2007/05/02 | 183 | 183 | 183 | 183 | 2,000 |
2007/05/01 | 175 | 175 | 175 | 175 | 2,000 |
2007/04/27 | 175 | 177 | 175 | 177 | 21,000 |
2007/04/26 | 180 | 180 | 175 | 175 | 10,000 |
2007/04/25 | 175 | 180 | 175 | 180 | 4,000 |
2007/04/24 | 179 | 179 | 179 | 179 | 2,000 |
2007/04/23 | 184 | 184 | 180 | 180 | 14,000 |
2007/04/20 | 183 | 185 | 183 | 185 | 7,000 |
2007/04/19 | 182 | 182 | 181 | 182 | 10,000 |
2007/04/18 | 182 | 182 | 182 | 182 | 2,000 |
2007/04/17 | 181 | 182 | 181 | 182 | 3,000 |
2007/04/16 | 183 | 184 | 182 | 182 | 10,000 |
2007/04/13 | 191 | 191 | 190 | 191 | 5,000 |
2007/04/12 | 185 | 185 | 185 | 185 | 1,000 |
2007/04/11 | 188 | 188 | 185 | 185 | 4,000 |
2007/04/10 | 183 | 183 | 182 | 183 | 5,000 |
2007/04/09 | 185 | 188 | 181 | 181 | 7,000 |
2007/04/06 | 189 | 189 | 185 | 185 | 8,000 |
2007/04/04 | 190 | 190 | 190 | 190 | 2,000 |
2007/04/02 | 192 | 192 | 192 | 192 | 1,000 |
2007/03/30 | 193 | 193 | 192 | 192 | 7,000 |
2007/03/29 | 190 | 190 | 190 | 190 | 4,000 |
2007/03/28 | 191 | 193 | 190 | 193 | 14,000 |
2007/03/27 | 196 | 196 | 191 | 193 | 11,000 |
2007/03/26 | 202 | 204 | 202 | 204 | 18,000 |
2007/03/23 | 202 | 202 | 198 | 202 | 77,000 |
2007/03/22 | 198 | 201 | 198 | 199 | 7,000 |
2007/03/20 | 202 | 203 | 198 | 198 | 12,000 |
2007/03/19 | 207 | 207 | 199 | 199 | 28,000 |
2007/03/16 | 199 | 206 | 198 | 204 | 69,000 |
2007/03/15 | 198 | 199 | 198 | 199 | 10,000 |
2007/03/14 | 198 | 198 | 193 | 198 | 30,000 |
2007/03/13 | 197 | 203 | 197 | 199 | 32,000 |
2007/03/12 | 197 | 197 | 197 | 197 | 12,000 |
2007/03/09 | 195 | 197 | 194 | 194 | 6,000 |
2007/03/08 | 193 | 195 | 191 | 195 | 6,000 |
2007/03/07 | 194 | 195 | 190 | 190 | 18,000 |
2007/03/06 | 189 | 191 | 189 | 191 | 4,000 |
2007/03/05 | 198 | 198 | 189 | 189 | 36,000 |
2007/03/02 | 197 | 197 | 197 | 197 | 7,000 |
2007/03/01 | 198 | 199 | 197 | 198 | 10,000 |
2007/02/28 | 192 | 198 | 192 | 198 | 43,000 |
2007/02/27 | 204 | 204 | 202 | 202 | 16,000 |
2007/02/26 | 209 | 209 | 206 | 206 | 12,000 |
2007/02/23 | 205 | 208 | 205 | 205 | 18,000 |
2007/02/22 | 204 | 206 | 200 | 205 | 14,000 |
2007/02/21 | 200 | 205 | 200 | 204 | 12,000 |
2007/02/20 | 199 | 216 | 196 | 200 | 182,000 |
2007/02/19 | 199 | 199 | 196 | 196 | 8,000 |
2007/02/16 | 197 | 198 | 197 | 197 | 8,000 |
2007/02/15 | 200 | 200 | 195 | 197 | 42,000 |
2007/02/14 | 200 | 202 | 200 | 200 | 7,000 |
2007/02/13 | 198 | 200 | 198 | 200 | 10,000 |
2007/02/09 | 199 | 200 | 198 | 198 | 15,000 |
2007/02/08 | 201 | 201 | 198 | 199 | 27,000 |
2007/02/07 | 200 | 202 | 200 | 202 | 11,000 |
2007/02/06 | 204 | 205 | 199 | 199 | 30,000 |
2007/02/05 | 198 | 205 | 197 | 205 | 26,000 |
2007/02/02 | 198 | 223 | 196 | 198 | 387,000 |
2007/02/01 | 197 | 197 | 197 | 197 | 4,000 |
2007/01/31 | 198 | 200 | 198 | 198 | 14,000 |
2007/01/30 | 198 | 199 | 198 | 199 | 7,000 |
2007/01/29 | 196 | 197 | 196 | 197 | 8,000 |
2007/01/26 | 198 | 198 | 196 | 196 | 8,000 |
2007/01/25 | 198 | 198 | 197 | 197 | 5,000 |
2007/01/24 | 199 | 199 | 198 | 198 | 26,000 |
2007/01/23 | 200 | 200 | 198 | 199 | 37,000 |
2007/01/22 | 198 | 200 | 198 | 200 | 23,000 |
2007/01/19 | 195 | 196 | 195 | 196 | 9,000 |
2007/01/18 | 196 | 196 | 194 | 195 | 16,000 |
2007/01/17 | 196 | 196 | 193 | 195 | 15,000 |
2007/01/16 | 195 | 195 | 194 | 194 | 10,000 |
2007/01/15 | 195 | 196 | 194 | 194 | 10,000 |
2007/01/12 | 194 | 194 | 194 | 194 | 1,000 |
2007/01/11 | 198 | 199 | 198 | 199 | 2,000 |
2007/01/10 | 197 | 197 | 191 | 191 | 13,000 |
2007/01/09 | 199 | 199 | 197 | 197 | 24,000 |
2007/01/05 | 200 | 200 | 196 | 200 | 9,000 |
2007/01/04 | 208 | 208 | 208 | 208 | 1,000 |