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 |
|---|---|---|---|---|---|
| 2009/12/30 | 63 | 63 | 63 | 63 | 5,000 |
| 2009/12/29 | 59 | 59 | 58 | 58 | 6,000 |
| 2009/12/28 | 59 | 59 | 59 | 59 | 2,000 |
| 2009/12/25 | 59 | 59 | 57 | 58 | 5,000 |
| 2009/12/24 | 57 | 59 | 57 | 58 | 6,000 |
| 2009/12/22 | 56 | 57 | 56 | 57 | 5,000 |
| 2009/12/21 | 57 | 57 | 57 | 57 | 14,000 |
| 2009/12/18 | 56 | 58 | 55 | 57 | 14,000 |
| 2009/12/17 | 56 | 56 | 56 | 56 | 5,000 |
| 2009/12/16 | 56 | 56 | 56 | 56 | 4,000 |
| 2009/12/15 | 57 | 57 | 57 | 57 | 9,000 |
| 2009/12/14 | 58 | 58 | 56 | 57 | 7,000 |
| 2009/12/08 | 59 | 59 | 59 | 59 | 1,000 |
| 2009/12/07 | 58 | 59 | 58 | 59 | 7,000 |
| 2009/12/04 | 59 | 59 | 58 | 58 | 4,000 |
| 2009/12/03 | 59 | 59 | 59 | 59 | 6,000 |
| 2009/12/02 | 59 | 59 | 59 | 59 | 21,000 |
| 2009/11/30 | 60 | 60 | 60 | 60 | 6,000 |
| 2009/11/27 | 60 | 60 | 60 | 60 | 5,000 |
| 2009/11/26 | 60 | 60 | 60 | 60 | 8,000 |
| 2009/11/25 | 60 | 60 | 60 | 60 | 5,000 |
| 2009/11/20 | 58 | 60 | 58 | 60 | 15,000 |
| 2009/11/19 | 57 | 57 | 56 | 57 | 3,000 |
| 2009/11/18 | 55 | 57 | 55 | 57 | 9,000 |
| 2009/11/17 | 58 | 58 | 55 | 55 | 16,000 |
| 2009/11/16 | 59 | 59 | 59 | 59 | 2,000 |
| 2009/11/12 | 60 | 60 | 60 | 60 | 26,000 |
| 2009/11/11 | 59 | 60 | 59 | 60 | 13,000 |
| 2009/11/10 | 59 | 59 | 59 | 59 | 1,000 |
| 2009/11/09 | 58 | 60 | 58 | 60 | 11,000 |
| 2009/11/06 | 59 | 59 | 58 | 58 | 9,000 |
| 2009/11/05 | 59 | 59 | 59 | 59 | 10,000 |
| 2009/11/04 | 61 | 61 | 59 | 59 | 12,000 |
| 2009/11/02 | 61 | 61 | 60 | 61 | 10,000 |
| 2009/10/30 | 62 | 62 | 62 | 62 | 6,000 |
| 2009/10/29 | 60 | 60 | 60 | 60 | 8,000 |
| 2009/10/28 | 60 | 60 | 60 | 60 | 1,000 |
| 2009/10/27 | 62 | 62 | 62 | 62 | 1,000 |
| 2009/10/26 | 62 | 62 | 60 | 61 | 15,000 |
| 2009/10/20 | 63 | 63 | 61 | 62 | 13,000 |
| 2009/10/19 | 63 | 63 | 60 | 62 | 7,000 |
| 2009/10/16 | 60 | 62 | 60 | 61 | 18,000 |
| 2009/10/15 | 60 | 60 | 60 | 60 | 5,000 |
| 2009/10/14 | 61 | 61 | 60 | 60 | 10,000 |
| 2009/10/13 | 60 | 62 | 60 | 61 | 12,000 |
| 2009/10/09 | 60 | 60 | 57 | 60 | 31,000 |
| 2009/10/08 | 60 | 61 | 60 | 60 | 14,000 |
| 2009/10/07 | 61 | 62 | 60 | 60 | 33,000 |
| 2009/10/06 | 63 | 63 | 63 | 63 | 1,000 |
| 2009/10/02 | 62 | 62 | 62 | 62 | 16,000 |
| 2009/10/01 | 66 | 66 | 66 | 66 | 1,000 |
| 2009/09/30 | 66 | 66 | 64 | 64 | 6,000 |
| 2009/09/29 | 64 | 64 | 64 | 64 | 1,000 |
| 2009/09/28 | 64 | 64 | 64 | 64 | 9,000 |
| 2009/09/25 | 65 | 65 | 65 | 65 | 4,000 |
| 2009/09/24 | 65 | 68 | 65 | 65 | 26,000 |
| 2009/09/18 | 67 | 67 | 67 | 67 | 6,000 |
| 2009/09/17 | 67 | 68 | 66 | 67 | 12,000 |
| 2009/09/16 | 68 | 68 | 68 | 68 | 3,000 |
| 2009/09/15 | 68 | 68 | 68 | 68 | 4,000 |
| 2009/09/14 | 69 | 69 | 68 | 68 | 14,000 |
| 2009/09/10 | 68 | 70 | 68 | 70 | 6,000 |
| 2009/09/09 | 68 | 69 | 68 | 69 | 5,000 |
| 2009/09/08 | 70 | 70 | 68 | 68 | 31,000 |
| 2009/08/31 | 73 | 75 | 73 | 73 | 6,000 |
| 2009/08/28 | 73 | 73 | 73 | 73 | 3,000 |
| 2009/08/27 | 73 | 74 | 73 | 73 | 11,000 |
| 2009/08/26 | 74 | 74 | 74 | 74 | 2,000 |
| 2009/08/25 | 72 | 73 | 72 | 72 | 8,000 |
| 2009/08/24 | 72 | 72 | 68 | 70 | 3,000 |
| 2009/08/20 | 70 | 72 | 70 | 70 | 16,000 |
| 2009/08/19 | 70 | 70 | 70 | 70 | 3,000 |
| 2009/08/18 | 68 | 69 | 68 | 69 | 8,000 |
| 2009/08/17 | 68 | 68 | 68 | 68 | 2,000 |
| 2009/08/14 | 69 | 69 | 68 | 68 | 5,000 |
| 2009/08/13 | 70 | 70 | 68 | 68 | 11,000 |
| 2009/08/12 | 70 | 70 | 70 | 70 | 4,000 |
| 2009/08/11 | 70 | 70 | 69 | 69 | 2,000 |
| 2009/08/10 | 69 | 70 | 69 | 70 | 4,000 |
| 2009/08/07 | 70 | 70 | 70 | 70 | 6,000 |
| 2009/08/06 | 71 | 71 | 71 | 71 | 1,000 |
| 2009/08/05 | 71 | 71 | 71 | 71 | 9,000 |
| 2009/08/04 | 71 | 71 | 71 | 71 | 1,000 |
| 2009/08/03 | 72 | 72 | 71 | 71 | 5,000 |
| 2009/07/31 | 72 | 73 | 72 | 73 | 6,000 |
| 2009/07/30 | 71 | 71 | 71 | 71 | 2,000 |
| 2009/07/29 | 71 | 71 | 71 | 71 | 2,000 |
| 2009/07/28 | 72 | 72 | 72 | 72 | 1,000 |
| 2009/07/27 | 75 | 75 | 71 | 72 | 8,000 |
| 2009/07/24 | 72 | 76 | 72 | 72 | 49,000 |
| 2009/07/23 | 71 | 72 | 71 | 72 | 8,000 |
| 2009/07/22 | 73 | 73 | 73 | 73 | 1,000 |
| 2009/07/21 | 70 | 77 | 70 | 73 | 18,000 |
| 2009/07/17 | 75 | 75 | 74 | 74 | 6,000 |
| 2009/07/16 | 72 | 76 | 72 | 74 | 6,000 |
| 2009/07/15 | 68 | 68 | 68 | 68 | 1,000 |
| 2009/07/14 | 68 | 68 | 68 | 68 | 1,000 |
| 2009/07/13 | 73 | 73 | 66 | 66 | 24,000 |
| 2009/07/10 | 73 | 73 | 73 | 73 | 2,000 |
| 2009/07/09 | 74 | 74 | 73 | 73 | 13,000 |
| 2009/07/08 | 77 | 77 | 76 | 76 | 2,000 |
| 2009/07/06 | 78 | 81 | 77 | 81 | 27,000 |
| 2009/07/03 | 77 | 79 | 77 | 79 | 7,000 |
| 2009/07/02 | 83 | 83 | 77 | 78 | 33,000 |
| 2009/07/01 | 78 | 81 | 77 | 80 | 27,000 |
| 2009/06/30 | 76 | 77 | 76 | 77 | 27,000 |
| 2009/06/29 | 74 | 74 | 74 | 74 | 8,000 |
| 2009/06/26 | 76 | 76 | 71 | 72 | 10,000 |
| 2009/06/25 | 75 | 76 | 75 | 76 | 2,000 |
| 2009/06/24 | 75 | 75 | 75 | 75 | 2,000 |
| 2009/06/22 | 76 | 76 | 76 | 76 | 8,000 |
| 2009/06/19 | 77 | 77 | 75 | 75 | 2,000 |
| 2009/06/18 | 75 | 75 | 75 | 75 | 1,000 |
| 2009/06/17 | 73 | 74 | 70 | 74 | 19,000 |
| 2009/06/16 | 76 | 76 | 74 | 74 | 8,000 |
| 2009/06/15 | 77 | 77 | 76 | 76 | 2,000 |
| 2009/06/12 | 77 | 77 | 76 | 77 | 5,000 |
| 2009/06/11 | 76 | 77 | 76 | 77 | 6,000 |
| 2009/06/09 | 74 | 74 | 74 | 74 | 1,000 |
| 2009/06/08 | 76 | 76 | 75 | 75 | 4,000 |
| 2009/06/05 | 72 | 76 | 72 | 76 | 3,000 |
| 2009/06/04 | 77 | 77 | 76 | 76 | 7,000 |
| 2009/06/03 | 73 | 76 | 73 | 76 | 3,000 |
| 2009/06/02 | 74 | 74 | 74 | 74 | 13,000 |
| 2009/06/01 | 70 | 72 | 70 | 72 | 7,000 |
| 2009/05/29 | 70 | 70 | 69 | 69 | 11,000 |
| 2009/05/27 | 66 | 67 | 66 | 67 | 3,000 |
| 2009/05/26 | 69 | 69 | 69 | 69 | 3,000 |
| 2009/05/25 | 66 | 67 | 66 | 66 | 6,000 |
| 2009/05/22 | 65 | 65 | 65 | 65 | 5,000 |
| 2009/05/21 | 66 | 66 | 66 | 66 | 2,000 |
| 2009/05/20 | 64 | 67 | 64 | 67 | 17,000 |
| 2009/05/19 | 65 | 66 | 65 | 66 | 16,000 |
| 2009/05/18 | 63 | 64 | 63 | 64 | 2,000 |
| 2009/05/15 | 65 | 65 | 62 | 64 | 24,000 |
| 2009/05/14 | 69 | 69 | 67 | 67 | 3,000 |
| 2009/05/13 | 69 | 69 | 69 | 69 | 2,000 |
| 2009/05/12 | 68 | 69 | 68 | 68 | 6,000 |
| 2009/05/11 | 66 | 67 | 66 | 67 | 7,000 |
| 2009/05/08 | 66 | 67 | 64 | 65 | 10,000 |
| 2009/05/07 | 65 | 68 | 65 | 65 | 5,000 |
| 2009/05/01 | 66 | 67 | 63 | 65 | 17,000 |
| 2009/04/30 | 67 | 67 | 65 | 65 | 6,000 |
| 2009/04/28 | 63 | 63 | 62 | 62 | 2,000 |
| 2009/04/27 | 68 | 68 | 64 | 64 | 16,000 |
| 2009/04/24 | 64 | 65 | 63 | 65 | 28,000 |
| 2009/04/23 | 62 | 63 | 62 | 62 | 10,000 |
| 2009/04/22 | 61 | 62 | 61 | 61 | 5,000 |
| 2009/04/21 | 61 | 61 | 61 | 61 | 7,000 |
| 2009/04/20 | 61 | 62 | 60 | 60 | 12,000 |
| 2009/04/17 | 60 | 61 | 60 | 61 | 9,000 |
| 2009/04/16 | 61 | 61 | 60 | 60 | 12,000 |
| 2009/04/15 | 61 | 61 | 60 | 60 | 10,000 |
| 2009/04/14 | 61 | 61 | 61 | 61 | 1,000 |
| 2009/04/13 | 61 | 61 | 60 | 60 | 8,000 |
| 2009/04/10 | 60 | 61 | 60 | 60 | 7,000 |
| 2009/04/09 | 60 | 62 | 60 | 60 | 11,000 |
| 2009/04/07 | 60 | 61 | 60 | 61 | 2,000 |
| 2009/04/06 | 60 | 60 | 60 | 60 | 1,000 |
| 2009/04/03 | 60 | 60 | 60 | 60 | 5,000 |
| 2009/04/01 | 61 | 61 | 61 | 61 | 1,000 |
| 2009/03/31 | 61 | 61 | 60 | 60 | 7,000 |
| 2009/03/27 | 60 | 61 | 60 | 61 | 9,000 |
| 2009/03/26 | 60 | 61 | 59 | 61 | 20,000 |
| 2009/03/25 | 63 | 64 | 63 | 64 | 15,000 |
| 2009/03/24 | 60 | 63 | 60 | 63 | 15,000 |
| 2009/03/23 | 57 | 62 | 57 | 59 | 56,000 |
| 2009/03/19 | 61 | 63 | 61 | 62 | 5,000 |
| 2009/03/18 | 63 | 63 | 60 | 60 | 31,000 |
| 2009/03/17 | 63 | 63 | 63 | 63 | 3,000 |
| 2009/03/16 | 62 | 62 | 62 | 62 | 3,000 |
| 2009/03/13 | 62 | 62 | 61 | 61 | 4,000 |
| 2009/03/12 | 60 | 60 | 60 | 60 | 2,000 |
| 2009/03/11 | 62 | 62 | 60 | 60 | 7,000 |
| 2009/03/10 | 62 | 62 | 62 | 62 | 1,000 |
| 2009/03/09 | 62 | 62 | 62 | 62 | 2,000 |
| 2009/03/06 | 60 | 63 | 59 | 63 | 6,000 |
| 2009/03/05 | 59 | 60 | 59 | 60 | 2,000 |
| 2009/03/04 | 59 | 59 | 59 | 59 | 2,000 |
| 2009/03/03 | 59 | 60 | 59 | 60 | 3,000 |
| 2009/03/02 | 60 | 61 | 60 | 60 | 11,000 |
| 2009/02/27 | 61 | 63 | 60 | 60 | 14,000 |
| 2009/02/26 | 63 | 63 | 60 | 60 | 8,000 |
| 2009/02/25 | 62 | 64 | 58 | 64 | 24,000 |
| 2009/02/24 | 64 | 65 | 61 | 62 | 6,000 |
| 2009/02/20 | 68 | 71 | 68 | 71 | 11,000 |
| 2009/02/19 | 67 | 68 | 67 | 68 | 4,000 |
| 2009/02/18 | 65 | 66 | 65 | 66 | 5,000 |
| 2009/02/17 | 66 | 66 | 65 | 65 | 4,000 |
| 2009/02/16 | 71 | 71 | 65 | 67 | 13,000 |
| 2009/02/13 | 73 | 75 | 65 | 75 | 23,000 |
| 2009/02/12 | 77 | 77 | 77 | 77 | 1,000 |
| 2009/02/10 | 73 | 77 | 73 | 77 | 17,000 |
| 2009/02/09 | 75 | 75 | 74 | 74 | 2,000 |
| 2009/02/06 | 74 | 74 | 74 | 74 | 2,000 |
| 2009/02/05 | 74 | 74 | 74 | 74 | 2,000 |
| 2009/02/04 | 76 | 76 | 74 | 74 | 8,000 |
| 2009/01/30 | 79 | 79 | 76 | 76 | 7,000 |
| 2009/01/29 | 75 | 75 | 75 | 75 | 1,000 |
| 2009/01/28 | 75 | 75 | 74 | 74 | 4,000 |
| 2009/01/27 | 75 | 75 | 75 | 75 | 2,000 |
| 2009/01/26 | 78 | 78 | 75 | 75 | 14,000 |
| 2009/01/23 | 77 | 77 | 77 | 77 | 3,000 |
| 2009/01/22 | 77 | 79 | 77 | 79 | 10,000 |
| 2009/01/21 | 79 | 79 | 78 | 78 | 2,000 |
| 2009/01/20 | 80 | 84 | 79 | 81 | 25,000 |
| 2009/01/19 | 80 | 80 | 80 | 80 | 3,000 |
| 2009/01/16 | 78 | 79 | 78 | 79 | 3,000 |
| 2009/01/15 | 78 | 80 | 77 | 80 | 13,000 |
| 2009/01/14 | 80 | 80 | 78 | 79 | 10,000 |
| 2009/01/13 | 79 | 81 | 79 | 81 | 7,000 |
| 2009/01/09 | 79 | 79 | 79 | 79 | 2,000 |
| 2009/01/08 | 80 | 80 | 78 | 79 | 7,000 |
| 2009/01/07 | 80 | 80 | 79 | 80 | 8,000 |
| 2009/01/06 | 80 | 81 | 80 | 81 | 3,000 |
| 2009/01/05 | 81 | 81 | 80 | 80 | 6,000 |