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 |
---|---|---|---|---|---|
2015/12/30 | 213 | 213 | 211 | 213 | 6,000 |
2015/12/29 | 210 | 214 | 210 | 213 | 4,000 |
2015/12/28 | 211 | 211 | 210 | 210 | 12,000 |
2015/12/25 | 212 | 212 | 211 | 212 | 7,000 |
2015/12/24 | 214 | 214 | 212 | 212 | 9,000 |
2015/12/22 | 217 | 217 | 212 | 216 | 11,000 |
2015/12/21 | 217 | 217 | 215 | 215 | 4,000 |
2015/12/18 | 216 | 216 | 212 | 212 | 20,000 |
2015/12/17 | 220 | 220 | 215 | 215 | 6,000 |
2015/12/16 | 215 | 217 | 215 | 217 | 3,000 |
2015/12/15 | 215 | 215 | 215 | 215 | 2,000 |
2015/12/14 | 216 | 216 | 215 | 215 | 3,000 |
2015/12/11 | 218 | 218 | 215 | 216 | 3,000 |
2015/12/10 | 215 | 218 | 214 | 214 | 5,000 |
2015/12/09 | 218 | 218 | 214 | 218 | 5,000 |
2015/12/08 | 218 | 220 | 215 | 215 | 26,000 |
2015/12/07 | 216 | 216 | 216 | 216 | 2,000 |
2015/12/04 | 215 | 215 | 215 | 215 | 1,000 |
2015/12/03 | 214 | 218 | 214 | 218 | 8,000 |
2015/12/02 | 216 | 216 | 215 | 216 | 18,000 |
2015/12/01 | 213 | 215 | 213 | 214 | 27,000 |
2015/11/30 | 212 | 212 | 212 | 212 | 6,000 |
2015/11/27 | 211 | 212 | 211 | 212 | 2,000 |
2015/11/26 | 210 | 212 | 210 | 212 | 5,000 |
2015/11/25 | 210 | 210 | 210 | 210 | 3,000 |
2015/11/24 | 208 | 209 | 208 | 209 | 5,000 |
2015/11/20 | 208 | 208 | 208 | 208 | 4,000 |
2015/11/19 | 209 | 209 | 208 | 208 | 5,000 |
2015/11/18 | 211 | 211 | 211 | 211 | 1,000 |
2015/11/17 | 211 | 211 | 211 | 211 | 1,000 |
2015/11/16 | 212 | 212 | 208 | 212 | 4,000 |
2015/11/13 | 214 | 214 | 212 | 212 | 6,000 |
2015/11/12 | 207 | 208 | 205 | 208 | 19,000 |
2015/11/11 | 206 | 216 | 206 | 213 | 22,000 |
2015/11/10 | 208 | 210 | 208 | 209 | 11,000 |
2015/11/09 | 205 | 209 | 205 | 208 | 8,000 |
2015/11/06 | 204 | 205 | 204 | 205 | 4,000 |
2015/11/05 | 205 | 205 | 205 | 205 | 1,000 |
2015/11/04 | 210 | 210 | 206 | 206 | 10,000 |
2015/11/02 | 207 | 210 | 207 | 210 | 11,000 |
2015/10/30 | 207 | 207 | 205 | 206 | 5,000 |
2015/10/29 | 205 | 207 | 205 | 205 | 4,000 |
2015/10/28 | 204 | 205 | 204 | 205 | 2,000 |
2015/10/27 | 206 | 206 | 206 | 206 | 1,000 |
2015/10/26 | 202 | 206 | 202 | 206 | 12,000 |
2015/10/23 | 203 | 204 | 203 | 204 | 2,000 |
2015/10/22 | 204 | 204 | 202 | 202 | 2,000 |
2015/10/21 | 204 | 204 | 204 | 204 | 1,000 |
2015/10/20 | 204 | 204 | 200 | 202 | 5,000 |
2015/10/19 | 204 | 204 | 201 | 203 | 4,000 |
2015/10/16 | 201 | 202 | 201 | 202 | 3,000 |
2015/10/15 | 200 | 200 | 198 | 198 | 7,000 |
2015/10/14 | 200 | 200 | 200 | 200 | 2,000 |
2015/10/13 | 200 | 202 | 198 | 202 | 5,000 |
2015/10/08 | 199 | 200 | 199 | 200 | 4,000 |
2015/10/07 | 197 | 199 | 197 | 199 | 5,000 |
2015/10/06 | 198 | 198 | 196 | 196 | 3,000 |
2015/10/05 | 195 | 195 | 194 | 195 | 3,000 |
2015/10/02 | 199 | 199 | 195 | 195 | 6,000 |
2015/10/01 | 196 | 198 | 195 | 198 | 5,000 |
2015/09/30 | 194 | 196 | 194 | 196 | 6,000 |
2015/09/29 | 198 | 198 | 193 | 194 | 10,000 |
2015/09/28 | 200 | 200 | 200 | 200 | 2,000 |
2015/09/25 | 193 | 198 | 193 | 198 | 3,000 |
2015/09/24 | 197 | 200 | 195 | 195 | 12,000 |
2015/09/18 | 197 | 197 | 196 | 197 | 5,000 |
2015/09/17 | 199 | 199 | 196 | 196 | 8,000 |
2015/09/11 | 192 | 199 | 192 | 199 | 4,000 |
2015/09/10 | 195 | 198 | 192 | 193 | 7,000 |
2015/09/09 | 195 | 198 | 195 | 195 | 5,000 |
2015/09/08 | 191 | 194 | 191 | 194 | 7,000 |
2015/09/07 | 196 | 196 | 193 | 193 | 14,000 |
2015/09/04 | 199 | 199 | 196 | 196 | 5,000 |
2015/09/03 | 198 | 202 | 198 | 199 | 7,000 |
2015/09/02 | 204 | 204 | 196 | 203 | 10,000 |
2015/09/01 | 200 | 201 | 196 | 196 | 12,000 |
2015/08/31 | 205 | 207 | 205 | 207 | 7,000 |
2015/08/28 | 203 | 207 | 202 | 204 | 5,000 |
2015/08/27 | 196 | 203 | 196 | 203 | 19,000 |
2015/08/26 | 196 | 202 | 196 | 199 | 12,000 |
2015/08/25 | 185 | 210 | 174 | 187 | 49,000 |
2015/08/24 | 200 | 202 | 193 | 193 | 33,000 |
2015/08/21 | 209 | 209 | 205 | 206 | 12,000 |
2015/08/20 | 208 | 210 | 208 | 210 | 6,000 |
2015/08/19 | 212 | 212 | 209 | 209 | 20,000 |
2015/08/18 | 212 | 212 | 212 | 212 | 1,000 |
2015/08/17 | 213 | 213 | 213 | 213 | 1,000 |
2015/08/14 | 211 | 212 | 211 | 211 | 4,000 |
2015/08/13 | 211 | 211 | 210 | 210 | 6,000 |
2015/08/12 | 215 | 215 | 210 | 215 | 25,000 |
2015/08/11 | 213 | 219 | 213 | 219 | 19,000 |
2015/08/10 | 212 | 217 | 212 | 214 | 23,000 |
2015/08/07 | 212 | 212 | 212 | 212 | 3,000 |
2015/08/06 | 214 | 215 | 214 | 215 | 5,000 |
2015/08/05 | 215 | 215 | 213 | 213 | 6,000 |
2015/08/04 | 215 | 215 | 213 | 215 | 9,000 |
2015/08/03 | 214 | 214 | 211 | 212 | 5,000 |
2015/07/31 | 215 | 215 | 214 | 214 | 7,000 |
2015/07/30 | 211 | 211 | 211 | 211 | 4,000 |
2015/07/29 | 211 | 211 | 211 | 211 | 3,000 |
2015/07/28 | 211 | 211 | 211 | 211 | 2,000 |
2015/07/27 | 211 | 211 | 211 | 211 | 4,000 |
2015/07/24 | 215 | 215 | 210 | 210 | 18,000 |
2015/07/23 | 212 | 212 | 212 | 212 | 1,000 |
2015/07/22 | 213 | 215 | 211 | 215 | 10,000 |
2015/07/21 | 215 | 216 | 212 | 213 | 17,000 |
2015/07/17 | 215 | 215 | 212 | 212 | 5,000 |
2015/07/16 | 214 | 215 | 214 | 215 | 4,000 |
2015/07/15 | 214 | 214 | 211 | 211 | 2,000 |
2015/07/14 | 215 | 215 | 211 | 214 | 6,000 |
2015/07/13 | 204 | 215 | 204 | 215 | 6,000 |
2015/07/10 | 207 | 210 | 205 | 205 | 19,000 |
2015/07/09 | 209 | 209 | 198 | 209 | 36,000 |
2015/07/08 | 214 | 214 | 211 | 212 | 23,000 |
2015/07/07 | 214 | 217 | 214 | 217 | 2,000 |
2015/07/06 | 216 | 216 | 213 | 214 | 23,000 |
2015/07/03 | 217 | 218 | 215 | 215 | 25,000 |
2015/07/02 | 219 | 220 | 217 | 217 | 9,000 |
2015/07/01 | 216 | 220 | 216 | 217 | 12,000 |
2015/06/30 | 212 | 217 | 212 | 215 | 30,000 |
2015/06/29 | 216 | 218 | 214 | 217 | 22,000 |
2015/06/26 | 216 | 220 | 216 | 220 | 11,000 |
2015/06/25 | 218 | 220 | 215 | 215 | 14,000 |
2015/06/24 | 220 | 223 | 218 | 218 | 23,000 |
2015/06/23 | 220 | 226 | 217 | 221 | 25,000 |
2015/06/22 | 214 | 230 | 214 | 218 | 83,000 |
2015/06/19 | 211 | 214 | 211 | 214 | 7,000 |
2015/06/18 | 213 | 213 | 210 | 213 | 12,000 |
2015/06/17 | 215 | 216 | 212 | 213 | 16,000 |
2015/06/16 | 214 | 215 | 214 | 215 | 7,000 |
2015/06/15 | 211 | 215 | 211 | 213 | 9,000 |
2015/06/12 | 211 | 215 | 211 | 215 | 5,000 |
2015/06/11 | 210 | 216 | 210 | 216 | 13,000 |
2015/06/10 | 212 | 212 | 209 | 210 | 16,000 |
2015/06/09 | 215 | 215 | 212 | 212 | 10,000 |
2015/06/08 | 217 | 218 | 215 | 215 | 10,000 |
2015/06/05 | 212 | 214 | 212 | 214 | 13,000 |
2015/06/04 | 214 | 215 | 214 | 214 | 3,000 |
2015/06/03 | 212 | 216 | 210 | 213 | 15,000 |
2015/06/02 | 216 | 216 | 209 | 213 | 17,000 |
2015/06/01 | 215 | 217 | 214 | 216 | 18,000 |
2015/05/29 | 214 | 214 | 211 | 214 | 17,000 |
2015/05/28 | 215 | 216 | 213 | 214 | 14,000 |
2015/05/27 | 215 | 218 | 213 | 216 | 9,000 |
2015/05/26 | 219 | 219 | 215 | 215 | 12,000 |
2015/05/25 | 215 | 220 | 214 | 217 | 30,000 |
2015/05/22 | 214 | 220 | 213 | 215 | 26,000 |
2015/05/21 | 220 | 226 | 215 | 215 | 59,000 |
2015/05/20 | 204 | 235 | 204 | 224 | 588,000 |
2015/05/19 | 201 | 201 | 199 | 199 | 14,000 |
2015/05/18 | 201 | 201 | 197 | 200 | 24,000 |
2015/05/15 | 199 | 203 | 199 | 201 | 74,000 |
2015/05/14 | 212 | 249 | 203 | 203 | 1,233,000 |
2015/05/13 | 195 | 203 | 195 | 199 | 22,000 |
2015/05/12 | 194 | 195 | 194 | 195 | 4,000 |
2015/05/11 | 190 | 196 | 190 | 193 | 10,000 |
2015/05/08 | 191 | 191 | 183 | 187 | 29,000 |
2015/05/07 | 194 | 194 | 191 | 191 | 5,000 |
2015/05/01 | 196 | 197 | 193 | 194 | 18,000 |
2015/04/30 | 198 | 199 | 196 | 196 | 12,000 |
2015/04/28 | 201 | 202 | 197 | 198 | 13,000 |
2015/04/27 | 197 | 201 | 197 | 200 | 16,000 |
2015/04/24 | 200 | 201 | 197 | 197 | 31,000 |
2015/04/23 | 197 | 202 | 197 | 199 | 20,000 |
2015/04/22 | 196 | 205 | 195 | 196 | 64,000 |
2015/04/21 | 193 | 198 | 189 | 197 | 57,000 |
2015/04/20 | 195 | 196 | 191 | 193 | 124,000 |
2015/04/17 | 207 | 221 | 201 | 201 | 525,000 |
2015/04/16 | 188 | 233 | 188 | 231 | 1,018,000 |
2015/04/15 | 186 | 186 | 183 | 183 | 19,000 |
2015/04/14 | 182 | 185 | 182 | 182 | 20,000 |
2015/04/13 | 183 | 183 | 179 | 180 | 7,000 |
2015/04/10 | 179 | 179 | 179 | 179 | 5,000 |
2015/04/09 | 181 | 181 | 178 | 180 | 9,000 |
2015/04/08 | 177 | 180 | 177 | 178 | 9,000 |
2015/04/07 | 179 | 179 | 176 | 176 | 7,000 |
2015/04/06 | 182 | 182 | 179 | 179 | 12,000 |
2015/04/03 | 176 | 182 | 176 | 179 | 17,000 |
2015/04/02 | 176 | 179 | 175 | 178 | 14,000 |
2015/04/01 | 175 | 176 | 175 | 175 | 9,000 |
2015/03/31 | 173 | 177 | 171 | 177 | 28,000 |
2015/03/30 | 179 | 179 | 173 | 174 | 45,000 |
2015/03/27 | 181 | 182 | 176 | 176 | 104,000 |
2015/03/26 | 191 | 196 | 189 | 196 | 51,000 |
2015/03/25 | 200 | 200 | 194 | 194 | 61,000 |
2015/03/24 | 200 | 202 | 199 | 200 | 24,000 |
2015/03/23 | 197 | 198 | 197 | 198 | 22,000 |
2015/03/20 | 198 | 198 | 196 | 196 | 23,000 |
2015/03/19 | 191 | 197 | 191 | 197 | 31,000 |
2015/03/18 | 189 | 190 | 189 | 190 | 9,000 |
2015/03/17 | 189 | 190 | 189 | 189 | 10,000 |
2015/03/16 | 190 | 190 | 187 | 188 | 29,000 |
2015/03/13 | 189 | 189 | 186 | 187 | 15,000 |
2015/03/12 | 186 | 188 | 186 | 188 | 17,000 |
2015/03/11 | 186 | 186 | 185 | 185 | 9,000 |
2015/03/10 | 185 | 186 | 184 | 186 | 15,000 |
2015/03/09 | 182 | 184 | 182 | 184 | 15,000 |
2015/03/06 | 182 | 183 | 181 | 182 | 18,000 |
2015/03/05 | 180 | 182 | 180 | 182 | 16,000 |
2015/03/04 | 179 | 180 | 179 | 180 | 7,000 |
2015/03/03 | 180 | 180 | 179 | 179 | 16,000 |
2015/03/02 | 179 | 179 | 178 | 178 | 11,000 |
2015/02/27 | 178 | 179 | 178 | 179 | 7,000 |
2015/02/26 | 177 | 179 | 177 | 178 | 10,000 |
2015/02/25 | 178 | 178 | 177 | 177 | 9,000 |
2015/02/24 | 178 | 179 | 177 | 179 | 8,000 |
2015/02/23 | 179 | 179 | 177 | 179 | 8,000 |
2015/02/20 | 178 | 180 | 177 | 177 | 22,000 |
2015/02/19 | 177 | 177 | 175 | 177 | 16,000 |
2015/02/18 | 175 | 177 | 175 | 177 | 7,000 |
2015/02/17 | 179 | 179 | 171 | 176 | 26,000 |
2015/02/16 | 176 | 178 | 175 | 176 | 13,000 |
2015/02/13 | 173 | 175 | 173 | 175 | 15,000 |
2015/02/12 | 173 | 173 | 172 | 173 | 9,000 |
2015/02/10 | 171 | 173 | 171 | 173 | 4,000 |
2015/02/09 | 170 | 172 | 170 | 171 | 15,000 |
2015/02/06 | 170 | 170 | 169 | 170 | 16,000 |
2015/02/05 | 169 | 171 | 169 | 170 | 7,000 |
2015/02/04 | 171 | 171 | 169 | 169 | 11,000 |
2015/02/03 | 171 | 171 | 169 | 169 | 11,000 |
2015/02/02 | 168 | 171 | 168 | 170 | 12,000 |
2015/01/30 | 167 | 169 | 167 | 168 | 15,000 |
2015/01/29 | 166 | 166 | 164 | 164 | 30,000 |
2015/01/28 | 176 | 190 | 158 | 162 | 272,000 |
2015/01/27 | 171 | 171 | 168 | 171 | 47,000 |
2015/01/26 | 176 | 176 | 170 | 173 | 43,000 |
2015/01/23 | 173 | 175 | 173 | 174 | 7,000 |
2015/01/21 | 171 | 174 | 171 | 173 | 8,000 |
2015/01/20 | 174 | 175 | 170 | 171 | 14,000 |
2015/01/19 | 174 | 174 | 172 | 174 | 10,000 |
2015/01/16 | 173 | 174 | 172 | 174 | 7,000 |
2015/01/15 | 175 | 175 | 174 | 174 | 7,000 |
2015/01/14 | 175 | 178 | 173 | 175 | 11,000 |
2015/01/13 | 172 | 174 | 172 | 174 | 9,000 |
2015/01/09 | 173 | 173 | 170 | 170 | 15,000 |
2015/01/08 | 171 | 173 | 171 | 172 | 9,000 |
2015/01/07 | 173 | 173 | 169 | 173 | 11,000 |
2015/01/06 | 173 | 173 | 167 | 172 | 21,000 |
2015/01/05 | 179 | 183 | 170 | 171 | 65,000 |