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 |
---|---|---|---|---|---|
2014/12/30 | 166 | 179 | 165 | 174 | 98,000 |
2014/12/29 | 165 | 166 | 164 | 165 | 11,000 |
2014/12/26 | 169 | 170 | 162 | 162 | 28,000 |
2014/12/25 | 159 | 168 | 157 | 164 | 76,000 |
2014/12/24 | 160 | 160 | 157 | 158 | 19,000 |
2014/12/22 | 160 | 161 | 158 | 160 | 18,000 |
2014/12/19 | 156 | 159 | 156 | 159 | 11,000 |
2014/12/18 | 157 | 158 | 156 | 156 | 15,000 |
2014/12/17 | 154 | 157 | 153 | 157 | 6,000 |
2014/12/16 | 156 | 157 | 152 | 154 | 26,000 |
2014/12/15 | 156 | 157 | 156 | 156 | 8,000 |
2014/12/12 | 154 | 156 | 153 | 156 | 9,000 |
2014/12/11 | 154 | 154 | 152 | 154 | 27,000 |
2014/12/10 | 153 | 155 | 153 | 155 | 10,000 |
2014/12/09 | 154 | 154 | 153 | 153 | 8,000 |
2014/12/08 | 154 | 154 | 153 | 153 | 10,000 |
2014/12/05 | 152 | 153 | 152 | 153 | 5,000 |
2014/12/04 | 154 | 155 | 153 | 153 | 24,000 |
2014/12/03 | 153 | 156 | 153 | 154 | 19,000 |
2014/12/02 | 154 | 154 | 151 | 153 | 20,000 |
2014/12/01 | 152 | 153 | 151 | 152 | 17,000 |
2014/11/28 | 152 | 152 | 151 | 151 | 32,000 |
2014/11/27 | 152 | 152 | 151 | 152 | 8,000 |
2014/11/26 | 154 | 154 | 151 | 152 | 19,000 |
2014/11/25 | 151 | 154 | 151 | 152 | 15,000 |
2014/11/21 | 150 | 151 | 150 | 150 | 18,000 |
2014/11/20 | 152 | 152 | 150 | 150 | 32,000 |
2014/11/19 | 151 | 152 | 151 | 152 | 7,000 |
2014/11/18 | 151 | 152 | 150 | 150 | 33,000 |
2014/11/17 | 157 | 157 | 150 | 150 | 37,000 |
2014/11/14 | 156 | 156 | 154 | 154 | 14,000 |
2014/11/13 | 157 | 157 | 154 | 156 | 19,000 |
2014/11/12 | 160 | 160 | 159 | 160 | 15,000 |
2014/11/11 | 159 | 161 | 159 | 160 | 8,000 |
2014/11/10 | 160 | 160 | 160 | 160 | 10,000 |
2014/11/07 | 159 | 160 | 159 | 160 | 5,000 |
2014/11/06 | 159 | 160 | 159 | 159 | 5,000 |
2014/11/05 | 159 | 159 | 158 | 159 | 9,000 |
2014/11/04 | 155 | 159 | 155 | 156 | 9,000 |
2014/10/31 | 154 | 154 | 154 | 154 | 5,000 |
2014/10/30 | 152 | 152 | 152 | 152 | 1,000 |
2014/10/29 | 155 | 155 | 152 | 152 | 14,000 |
2014/10/28 | 155 | 155 | 154 | 155 | 6,000 |
2014/10/27 | 155 | 156 | 155 | 156 | 4,000 |
2014/10/24 | 159 | 159 | 156 | 159 | 11,000 |
2014/10/23 | 153 | 153 | 153 | 153 | 1,000 |
2014/10/22 | 153 | 153 | 153 | 153 | 2,000 |
2014/10/21 | 153 | 153 | 153 | 153 | 1,000 |
2014/10/20 | 153 | 153 | 152 | 152 | 5,000 |
2014/10/17 | 150 | 151 | 149 | 149 | 6,000 |
2014/10/16 | 149 | 150 | 148 | 148 | 7,000 |
2014/10/15 | 148 | 148 | 148 | 148 | 1,000 |
2014/10/14 | 148 | 148 | 148 | 148 | 7,000 |
2014/10/10 | 151 | 151 | 148 | 149 | 27,000 |
2014/10/09 | 151 | 154 | 151 | 152 | 4,000 |
2014/10/08 | 153 | 154 | 150 | 151 | 24,000 |
2014/10/07 | 155 | 157 | 154 | 154 | 4,000 |
2014/10/06 | 152 | 156 | 152 | 152 | 7,000 |
2014/10/03 | 151 | 151 | 150 | 151 | 15,000 |
2014/10/02 | 156 | 156 | 152 | 152 | 9,000 |
2014/10/01 | 155 | 155 | 154 | 154 | 5,000 |
2014/09/30 | 157 | 157 | 154 | 154 | 15,000 |
2014/09/29 | 158 | 158 | 157 | 157 | 12,000 |
2014/09/26 | 159 | 159 | 156 | 156 | 12,000 |
2014/09/25 | 154 | 155 | 154 | 155 | 6,000 |
2014/09/24 | 155 | 155 | 153 | 154 | 9,000 |
2014/09/22 | 155 | 156 | 155 | 155 | 11,000 |
2014/09/19 | 157 | 157 | 155 | 155 | 9,000 |
2014/09/18 | 159 | 159 | 157 | 157 | 15,000 |
2014/09/17 | 157 | 159 | 157 | 159 | 11,000 |
2014/09/16 | 158 | 158 | 156 | 156 | 9,000 |
2014/09/12 | 157 | 157 | 154 | 157 | 18,000 |
2014/09/11 | 158 | 158 | 155 | 156 | 12,000 |
2014/09/10 | 159 | 159 | 154 | 159 | 11,000 |
2014/09/09 | 156 | 158 | 154 | 154 | 6,000 |
2014/09/08 | 154 | 154 | 152 | 153 | 6,000 |
2014/09/05 | 159 | 159 | 151 | 154 | 21,000 |
2014/09/04 | 155 | 164 | 155 | 159 | 87,000 |
2014/09/03 | 154 | 154 | 153 | 153 | 3,000 |
2014/09/02 | 152 | 154 | 152 | 154 | 11,000 |
2014/09/01 | 151 | 152 | 151 | 152 | 3,000 |
2014/08/29 | 153 | 153 | 153 | 153 | 2,000 |
2014/08/28 | 153 | 154 | 153 | 153 | 8,000 |
2014/08/27 | 153 | 154 | 152 | 152 | 6,000 |
2014/08/26 | 155 | 155 | 151 | 154 | 13,000 |
2014/08/25 | 153 | 153 | 150 | 153 | 14,000 |
2014/08/22 | 148 | 156 | 148 | 154 | 37,000 |
2014/08/21 | 148 | 149 | 148 | 149 | 10,000 |
2014/08/20 | 148 | 149 | 148 | 148 | 12,000 |
2014/08/19 | 148 | 149 | 147 | 148 | 10,000 |
2014/08/18 | 149 | 149 | 148 | 148 | 11,000 |
2014/08/15 | 148 | 148 | 148 | 148 | 11,000 |
2014/08/14 | 149 | 149 | 148 | 148 | 4,000 |
2014/08/13 | 149 | 149 | 147 | 149 | 7,000 |
2014/08/12 | 147 | 148 | 147 | 147 | 10,000 |
2014/08/11 | 147 | 147 | 146 | 147 | 7,000 |
2014/08/08 | 145 | 145 | 145 | 145 | 6,000 |
2014/08/07 | 145 | 146 | 145 | 146 | 3,000 |
2014/08/06 | 146 | 146 | 145 | 146 | 9,000 |
2014/08/05 | 147 | 147 | 146 | 146 | 8,000 |
2014/08/04 | 147 | 147 | 147 | 147 | 5,000 |
2014/08/01 | 146 | 147 | 146 | 147 | 17,000 |
2014/07/31 | 149 | 149 | 148 | 148 | 5,000 |
2014/07/30 | 147 | 150 | 147 | 150 | 21,000 |
2014/07/29 | 148 | 148 | 147 | 147 | 5,000 |
2014/07/28 | 147 | 148 | 147 | 148 | 56,000 |
2014/07/25 | 147 | 152 | 146 | 152 | 44,000 |
2014/07/24 | 148 | 148 | 148 | 148 | 5,000 |
2014/07/23 | 148 | 148 | 147 | 148 | 14,000 |
2014/07/22 | 150 | 150 | 148 | 148 | 6,000 |
2014/07/18 | 149 | 149 | 148 | 148 | 4,000 |
2014/07/17 | 150 | 151 | 147 | 149 | 39,000 |
2014/07/16 | 148 | 155 | 148 | 151 | 24,000 |
2014/07/15 | 147 | 149 | 147 | 148 | 9,000 |
2014/07/14 | 147 | 148 | 147 | 148 | 2,000 |
2014/07/11 | 147 | 148 | 147 | 148 | 5,000 |
2014/07/10 | 149 | 149 | 145 | 145 | 25,000 |
2014/07/09 | 153 | 153 | 150 | 151 | 12,000 |
2014/07/08 | 155 | 155 | 150 | 152 | 19,000 |
2014/07/07 | 156 | 156 | 149 | 152 | 16,000 |
2014/07/04 | 150 | 156 | 150 | 156 | 21,000 |
2014/07/03 | 149 | 149 | 149 | 149 | 5,000 |
2014/07/02 | 150 | 150 | 148 | 148 | 7,000 |
2014/07/01 | 150 | 150 | 148 | 148 | 4,000 |
2014/06/30 | 148 | 150 | 148 | 150 | 5,000 |
2014/06/27 | 146 | 148 | 146 | 148 | 5,000 |
2014/06/26 | 149 | 149 | 146 | 146 | 7,000 |
2014/06/25 | 147 | 147 | 147 | 147 | 3,000 |
2014/06/23 | 147 | 147 | 147 | 147 | 2,000 |
2014/06/20 | 146 | 149 | 146 | 146 | 16,000 |
2014/06/19 | 143 | 144 | 143 | 144 | 2,000 |
2014/06/18 | 142 | 143 | 142 | 143 | 5,000 |
2014/06/17 | 143 | 143 | 143 | 143 | 7,000 |
2014/06/16 | 146 | 146 | 146 | 146 | 2,000 |
2014/06/13 | 142 | 142 | 142 | 142 | 1,000 |
2014/06/11 | 144 | 144 | 144 | 144 | 2,000 |
2014/06/10 | 144 | 144 | 143 | 143 | 4,000 |
2014/06/09 | 143 | 143 | 143 | 143 | 1,000 |
2014/06/06 | 145 | 145 | 141 | 142 | 5,000 |
2014/06/05 | 146 | 146 | 145 | 145 | 2,000 |
2014/06/04 | 144 | 144 | 143 | 143 | 3,000 |
2014/06/03 | 145 | 145 | 145 | 145 | 1,000 |
2014/06/02 | 148 | 148 | 145 | 145 | 2,000 |
2014/05/30 | 143 | 148 | 143 | 148 | 10,000 |
2014/05/29 | 141 | 145 | 141 | 145 | 5,000 |
2014/05/28 | 140 | 140 | 140 | 140 | 14,000 |
2014/05/27 | 140 | 140 | 140 | 140 | 4,000 |
2014/05/26 | 144 | 144 | 142 | 142 | 7,000 |
2014/05/23 | 139 | 139 | 139 | 139 | 2,000 |
2014/05/22 | 142 | 142 | 138 | 138 | 2,000 |
2014/05/21 | 141 | 141 | 138 | 138 | 7,000 |
2014/05/20 | 140 | 140 | 140 | 140 | 2,000 |
2014/05/19 | 139 | 139 | 138 | 138 | 2,000 |
2014/05/16 | 139 | 139 | 139 | 139 | 3,000 |
2014/05/15 | 139 | 139 | 137 | 139 | 11,000 |
2014/05/14 | 143 | 143 | 139 | 139 | 12,000 |
2014/05/13 | 142 | 145 | 141 | 145 | 16,000 |
2014/05/12 | 145 | 145 | 141 | 142 | 26,000 |
2014/05/09 | 147 | 148 | 147 | 148 | 4,000 |
2014/05/08 | 147 | 149 | 147 | 147 | 6,000 |
2014/05/07 | 147 | 150 | 145 | 149 | 8,000 |
2014/05/02 | 148 | 150 | 148 | 150 | 6,000 |
2014/05/01 | 140 | 158 | 140 | 145 | 45,000 |
2014/04/30 | 146 | 146 | 145 | 145 | 8,000 |
2014/04/28 | 140 | 148 | 140 | 146 | 24,000 |
2014/04/25 | 140 | 140 | 138 | 138 | 4,000 |
2014/04/24 | 136 | 137 | 136 | 137 | 2,000 |
2014/04/23 | 139 | 139 | 136 | 137 | 8,000 |
2014/04/22 | 140 | 140 | 140 | 140 | 1,000 |
2014/04/21 | 144 | 144 | 139 | 139 | 7,000 |
2014/04/18 | 139 | 139 | 139 | 139 | 2,000 |
2014/04/17 | 145 | 145 | 140 | 140 | 6,000 |
2014/04/16 | 142 | 145 | 140 | 145 | 17,000 |
2014/04/15 | 147 | 147 | 143 | 146 | 9,000 |
2014/04/14 | 135 | 145 | 133 | 145 | 25,000 |
2014/04/11 | 135 | 136 | 135 | 136 | 5,000 |
2014/04/10 | 136 | 136 | 135 | 136 | 6,000 |
2014/04/09 | 140 | 142 | 137 | 137 | 10,000 |
2014/04/08 | 144 | 144 | 140 | 141 | 8,000 |
2014/04/07 | 146 | 146 | 144 | 145 | 11,000 |
2014/04/04 | 148 | 148 | 147 | 147 | 6,000 |
2014/04/03 | 149 | 149 | 145 | 148 | 10,000 |
2014/04/02 | 148 | 151 | 148 | 150 | 13,000 |
2014/04/01 | 150 | 151 | 148 | 148 | 14,000 |
2014/03/31 | 157 | 157 | 152 | 152 | 25,000 |
2014/03/28 | 159 | 159 | 158 | 159 | 13,000 |
2014/03/27 | 161 | 161 | 158 | 159 | 39,000 |
2014/03/26 | 172 | 173 | 171 | 171 | 36,000 |
2014/03/25 | 170 | 171 | 169 | 171 | 34,000 |
2014/03/24 | 168 | 170 | 168 | 170 | 25,000 |
2014/03/20 | 169 | 169 | 167 | 168 | 14,000 |
2014/03/19 | 168 | 169 | 168 | 169 | 7,000 |
2014/03/18 | 168 | 170 | 168 | 168 | 27,000 |
2014/03/17 | 170 | 171 | 169 | 169 | 25,000 |
2014/03/14 | 170 | 170 | 168 | 168 | 20,000 |
2014/03/13 | 169 | 172 | 169 | 172 | 6,000 |
2014/03/12 | 171 | 173 | 169 | 171 | 19,000 |
2014/03/11 | 173 | 173 | 170 | 171 | 15,000 |
2014/03/10 | 170 | 170 | 170 | 170 | 10,000 |
2014/03/07 | 169 | 170 | 168 | 169 | 10,000 |
2014/03/06 | 170 | 170 | 167 | 167 | 8,000 |
2014/03/05 | 173 | 173 | 169 | 169 | 25,000 |
2014/03/04 | 161 | 168 | 161 | 168 | 20,000 |
2014/03/03 | 160 | 168 | 160 | 164 | 17,000 |
2014/02/28 | 165 | 170 | 160 | 160 | 57,000 |
2014/02/27 | 161 | 167 | 161 | 161 | 16,000 |
2014/02/26 | 169 | 169 | 162 | 164 | 19,000 |
2014/02/25 | 163 | 166 | 162 | 162 | 10,000 |
2014/02/24 | 158 | 173 | 158 | 166 | 119,000 |
2014/02/21 | 154 | 159 | 154 | 157 | 13,000 |
2014/02/20 | 155 | 156 | 154 | 154 | 7,000 |
2014/02/19 | 156 | 156 | 156 | 156 | 2,000 |
2014/02/18 | 158 | 161 | 156 | 156 | 20,000 |
2014/02/17 | 157 | 159 | 156 | 159 | 10,000 |
2014/02/14 | 160 | 160 | 152 | 156 | 33,000 |
2014/02/13 | 165 | 184 | 155 | 158 | 329,000 |
2014/02/12 | 151 | 156 | 151 | 155 | 14,000 |
2014/02/10 | 149 | 151 | 147 | 151 | 21,000 |
2014/02/07 | 140 | 140 | 130 | 140 | 43,000 |
2014/02/06 | 137 | 139 | 134 | 135 | 13,000 |
2014/02/05 | 145 | 145 | 133 | 133 | 41,000 |
2014/02/04 | 141 | 147 | 137 | 137 | 63,000 |
2014/02/03 | 152 | 153 | 148 | 152 | 17,000 |
2014/01/31 | 154 | 158 | 152 | 152 | 12,000 |
2014/01/30 | 158 | 158 | 153 | 153 | 14,000 |
2014/01/29 | 160 | 160 | 155 | 158 | 17,000 |
2014/01/28 | 162 | 162 | 153 | 157 | 25,000 |
2014/01/27 | 150 | 159 | 147 | 159 | 46,000 |
2014/01/24 | 159 | 159 | 151 | 152 | 36,000 |
2014/01/23 | 170 | 173 | 153 | 159 | 105,000 |
2014/01/22 | 180 | 180 | 157 | 160 | 345,000 |
2014/01/21 | 140 | 189 | 140 | 172 | 1,994,000 |
2014/01/20 | 136 | 140 | 135 | 139 | 54,000 |
2014/01/17 | 134 | 137 | 134 | 136 | 20,000 |
2014/01/16 | 129 | 139 | 125 | 134 | 165,000 |
2014/01/15 | 129 | 129 | 128 | 128 | 5,000 |
2014/01/14 | 129 | 129 | 125 | 125 | 23,000 |
2014/01/10 | 126 | 126 | 125 | 126 | 8,000 |
2014/01/09 | 125 | 127 | 124 | 126 | 32,000 |
2014/01/08 | 123 | 124 | 123 | 124 | 7,000 |
2014/01/07 | 120 | 123 | 120 | 123 | 33,000 |
2014/01/06 | 120 | 120 | 119 | 119 | 30,000 |