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 |
---|---|---|---|---|---|
2020/12/30 | 879 | 887 | 876 | 876 | 700 |
2020/12/29 | 876 | 885 | 872 | 875 | 1,100 |
2020/12/28 | 890 | 890 | 877 | 877 | 2,300 |
2020/12/25 | 898 | 898 | 886 | 888 | 2,100 |
2020/12/24 | 903 | 903 | 888 | 888 | 800 |
2020/12/23 | 899 | 899 | 884 | 885 | 600 |
2020/12/22 | 907 | 907 | 878 | 899 | 3,100 |
2020/12/21 | 930 | 930 | 907 | 907 | 2,800 |
2020/12/18 | 902 | 915 | 902 | 908 | 1,300 |
2020/12/17 | 907 | 912 | 907 | 910 | 400 |
2020/12/16 | 915 | 915 | 906 | 910 | 1,200 |
2020/12/15 | 915 | 915 | 915 | 915 | 400 |
2020/12/14 | 904 | 916 | 886 | 911 | 3,800 |
2020/12/11 | 907 | 919 | 904 | 904 | 700 |
2020/12/10 | 922 | 922 | 907 | 907 | 200 |
2020/12/09 | 898 | 922 | 890 | 922 | 2,400 |
2020/12/08 | 902 | 903 | 900 | 900 | 400 |
2020/12/07 | 902 | 902 | 898 | 900 | 1,000 |
2020/12/04 | 909 | 909 | 902 | 902 | 600 |
2020/12/03 | 908 | 909 | 901 | 909 | 500 |
2020/12/02 | 910 | 910 | 901 | 908 | 700 |
2020/12/01 | 904 | 911 | 904 | 911 | 400 |
2020/11/30 | 902 | 912 | 898 | 904 | 1,100 |
2020/11/27 | 905 | 905 | 905 | 905 | 100 |
2020/11/26 | 912 | 913 | 911 | 911 | 400 |
2020/11/25 | 915 | 915 | 912 | 912 | 300 |
2020/11/24 | 903 | 914 | 891 | 914 | 1,200 |
2020/11/20 | 921 | 921 | 893 | 901 | 800 |
2020/11/19 | 910 | 920 | 907 | 907 | 700 |
2020/11/18 | 896 | 905 | 889 | 905 | 1,400 |
2020/11/17 | 900 | 906 | 896 | 905 | 3,800 |
2020/11/16 | 903 | 920 | 901 | 901 | 1,800 |
2020/11/13 | 910 | 914 | 900 | 901 | 1,300 |
2020/11/12 | 920 | 935 | 920 | 920 | 600 |
2020/11/11 | 938 | 938 | 920 | 920 | 800 |
2020/11/10 | 934 | 934 | 929 | 929 | 600 |
2020/11/09 | 922 | 935 | 920 | 922 | 1,300 |
2020/11/06 | 949 | 949 | 921 | 935 | 1,500 |
2020/11/05 | 960 | 960 | 948 | 948 | 1,300 |
2020/11/04 | 980 | 980 | 948 | 948 | 2,100 |
2020/11/02 | 988 | 988 | 973 | 983 | 300 |
2020/10/30 | 972 | 975 | 971 | 971 | 1,100 |
2020/10/29 | 980 | 980 | 980 | 980 | 200 |
2020/10/28 | 973 | 973 | 973 | 973 | 200 |
2020/10/27 | 1,000 | 1,000 | 981 | 981 | 300 |
2020/10/26 | 1,003 | 1,003 | 1,003 | 1,003 | 200 |
2020/10/23 | 999 | 999 | 984 | 985 | 400 |
2020/10/22 | 974 | 987 | 971 | 987 | 400 |
2020/10/21 | 975 | 987 | 974 | 974 | 600 |
2020/10/20 | 979 | 979 | 975 | 975 | 500 |
2020/10/19 | 983 | 989 | 975 | 979 | 1,600 |
2020/10/16 | 985 | 985 | 983 | 983 | 500 |
2020/10/13 | 992 | 992 | 990 | 990 | 200 |
2020/10/12 | 984 | 990 | 984 | 990 | 400 |
2020/10/09 | 1,000 | 1,000 | 983 | 983 | 300 |
2020/10/08 | 984 | 1,000 | 984 | 1,000 | 500 |
2020/10/07 | 1,000 | 1,000 | 985 | 985 | 400 |
2020/10/06 | 995 | 995 | 983 | 983 | 200 |
2020/10/05 | 984 | 990 | 984 | 990 | 400 |
2020/10/02 | 984 | 984 | 984 | 984 | 100 |
2020/09/30 | 990 | 998 | 990 | 998 | 300 |
2020/09/29 | 990 | 990 | 990 | 990 | 100 |
2020/09/28 | 1,001 | 1,001 | 990 | 990 | 300 |
2020/09/25 | 1,003 | 1,003 | 1,003 | 1,003 | 300 |
2020/09/24 | 990 | 990 | 986 | 986 | 200 |
2020/09/23 | 1,004 | 1,004 | 999 | 999 | 500 |
2020/09/17 | 1,005 | 1,005 | 986 | 999 | 900 |
2020/09/16 | 1,005 | 1,006 | 1,005 | 1,005 | 400 |
2020/09/15 | 1,007 | 1,007 | 1,007 | 1,007 | 100 |
2020/09/14 | 1,000 | 1,026 | 1,000 | 1,025 | 4,300 |
2020/09/10 | 999 | 1,000 | 999 | 1,000 | 400 |
2020/09/09 | 999 | 999 | 971 | 999 | 2,000 |
2020/09/07 | 1,000 | 1,000 | 984 | 999 | 500 |
2020/09/04 | 1,000 | 1,000 | 990 | 990 | 400 |
2020/09/03 | 999 | 1,000 | 989 | 1,000 | 700 |
2020/09/02 | 1,000 | 1,000 | 999 | 999 | 600 |
2020/09/01 | 983 | 1,009 | 983 | 1,008 | 600 |
2020/08/31 | 983 | 985 | 983 | 984 | 600 |
2020/08/28 | 991 | 991 | 990 | 990 | 400 |
2020/08/26 | 996 | 998 | 990 | 998 | 600 |
2020/08/25 | 990 | 998 | 990 | 996 | 300 |
2020/08/24 | 977 | 977 | 977 | 977 | 100 |
2020/08/21 | 1,000 | 1,000 | 990 | 990 | 500 |
2020/08/20 | 990 | 990 | 975 | 989 | 600 |
2020/08/19 | 976 | 976 | 975 | 975 | 300 |
2020/08/18 | 975 | 980 | 975 | 980 | 400 |
2020/08/17 | 985 | 985 | 972 | 972 | 300 |
2020/08/14 | 998 | 998 | 983 | 983 | 400 |
2020/08/13 | 977 | 985 | 970 | 975 | 1,000 |
2020/08/12 | 983 | 990 | 977 | 977 | 400 |
2020/08/11 | 975 | 997 | 975 | 983 | 400 |
2020/08/07 | 996 | 996 | 980 | 980 | 500 |
2020/08/06 | 984 | 997 | 982 | 997 | 400 |
2020/08/05 | 995 | 999 | 984 | 984 | 400 |
2020/08/04 | 1,000 | 1,000 | 981 | 995 | 900 |
2020/08/03 | 1,003 | 1,014 | 981 | 984 | 700 |
2020/07/31 | 1,000 | 1,036 | 998 | 998 | 1,100 |
2020/07/30 | 1,001 | 1,029 | 1,001 | 1,010 | 300 |
2020/07/29 | 1,006 | 1,028 | 1,005 | 1,005 | 900 |
2020/07/28 | 1,034 | 1,034 | 1,015 | 1,015 | 500 |
2020/07/27 | 1,032 | 1,041 | 1,032 | 1,041 | 200 |
2020/07/22 | 1,062 | 1,100 | 1,062 | 1,062 | 700 |
2020/07/21 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
2020/07/20 | 1,033 | 1,046 | 1,030 | 1,042 | 1,500 |
2020/07/17 | 1,085 | 1,093 | 1,085 | 1,093 | 500 |
2020/07/16 | 1,070 | 1,087 | 1,057 | 1,079 | 800 |
2020/07/15 | 989 | 1,093 | 989 | 1,066 | 2,900 |
2020/07/14 | 978 | 982 | 977 | 982 | 1,200 |
2020/07/13 | 980 | 980 | 967 | 977 | 900 |
2020/07/10 | 994 | 996 | 981 | 981 | 1,300 |
2020/07/09 | 1,015 | 1,015 | 999 | 999 | 1,500 |
2020/07/08 | 1,025 | 1,039 | 1,016 | 1,016 | 1,200 |
2020/07/07 | 1,052 | 1,053 | 1,027 | 1,027 | 1,400 |
2020/07/06 | 1,088 | 1,088 | 1,044 | 1,048 | 1,700 |
2020/07/03 | 1,115 | 1,115 | 1,058 | 1,088 | 1,400 |
2020/07/02 | 1,130 | 1,130 | 1,115 | 1,115 | 800 |
2020/07/01 | 1,150 | 1,150 | 1,131 | 1,131 | 900 |
2020/06/30 | 1,165 | 1,167 | 1,151 | 1,151 | 1,200 |
2020/06/29 | 1,166 | 1,166 | 1,165 | 1,165 | 400 |
2020/06/26 | 1,190 | 1,190 | 1,164 | 1,166 | 500 |
2020/06/25 | 1,202 | 1,202 | 1,190 | 1,190 | 500 |
2020/06/24 | 1,202 | 1,206 | 1,202 | 1,206 | 400 |
2020/06/23 | 1,201 | 1,201 | 1,201 | 1,201 | 200 |
2020/06/22 | 1,194 | 1,198 | 1,194 | 1,198 | 400 |
2020/06/19 | 1,214 | 1,240 | 1,194 | 1,194 | 1,300 |
2020/06/18 | 1,190 | 1,214 | 1,190 | 1,214 | 400 |
2020/06/17 | 1,201 | 1,201 | 1,190 | 1,190 | 300 |
2020/06/15 | 1,210 | 1,210 | 1,209 | 1,209 | 200 |
2020/06/12 | 1,209 | 1,209 | 1,209 | 1,209 | 100 |
2020/06/11 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
2020/06/10 | 1,206 | 1,210 | 1,206 | 1,210 | 300 |
2020/06/09 | 1,210 | 1,210 | 1,206 | 1,206 | 200 |
2020/06/08 | 1,202 | 1,222 | 1,201 | 1,222 | 900 |
2020/06/05 | 1,221 | 1,221 | 1,207 | 1,207 | 1,000 |
2020/06/04 | 1,230 | 1,234 | 1,230 | 1,234 | 200 |
2020/06/03 | 1,236 | 1,236 | 1,234 | 1,234 | 800 |
2020/06/02 | 1,235 | 1,245 | 1,235 | 1,236 | 700 |
2020/06/01 | 1,235 | 1,245 | 1,235 | 1,235 | 600 |
2020/05/29 | 1,250 | 1,250 | 1,235 | 1,235 | 300 |
2020/05/28 | 1,232 | 1,235 | 1,231 | 1,231 | 500 |
2020/05/27 | 1,239 | 1,239 | 1,232 | 1,233 | 600 |
2020/05/26 | 1,258 | 1,258 | 1,240 | 1,240 | 400 |
2020/05/25 | 1,210 | 1,228 | 1,210 | 1,228 | 200 |
2020/05/22 | 1,215 | 1,216 | 1,213 | 1,213 | 1,000 |
2020/05/21 | 1,209 | 1,216 | 1,209 | 1,216 | 400 |
2020/05/20 | 1,228 | 1,228 | 1,224 | 1,224 | 700 |
2020/05/19 | 1,211 | 1,247 | 1,211 | 1,247 | 300 |
2020/05/18 | 1,220 | 1,235 | 1,205 | 1,211 | 1,300 |
2020/05/15 | 1,251 | 1,251 | 1,221 | 1,221 | 1,000 |
2020/05/14 | 1,255 | 1,256 | 1,255 | 1,256 | 500 |
2020/05/13 | 1,289 | 1,289 | 1,280 | 1,280 | 200 |
2020/05/12 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
2020/05/11 | 1,244 | 1,288 | 1,229 | 1,288 | 1,400 |
2020/05/08 | 1,221 | 1,221 | 1,211 | 1,211 | 200 |
2020/05/07 | 1,215 | 1,221 | 1,208 | 1,221 | 600 |
2020/05/01 | 1,219 | 1,219 | 1,218 | 1,218 | 200 |
2020/04/30 | 1,250 | 1,250 | 1,230 | 1,230 | 700 |
2020/04/28 | 1,205 | 1,220 | 1,205 | 1,220 | 200 |
2020/04/27 | 1,208 | 1,208 | 1,204 | 1,204 | 600 |
2020/04/24 | 1,217 | 1,217 | 1,217 | 1,217 | 100 |
2020/04/23 | 1,201 | 1,217 | 1,200 | 1,217 | 600 |
2020/04/22 | 1,211 | 1,211 | 1,207 | 1,207 | 300 |
2020/04/21 | 1,234 | 1,234 | 1,210 | 1,210 | 700 |
2020/04/20 | 1,235 | 1,235 | 1,213 | 1,214 | 800 |
2020/04/17 | 1,207 | 1,235 | 1,207 | 1,235 | 500 |
2020/04/16 | 1,218 | 1,225 | 1,218 | 1,225 | 200 |
2020/04/13 | 1,205 | 1,240 | 1,205 | 1,218 | 600 |
2020/04/10 | 1,198 | 1,200 | 1,190 | 1,200 | 500 |
2020/04/09 | 1,155 | 1,185 | 1,155 | 1,185 | 1,300 |
2020/04/08 | 1,130 | 1,150 | 1,123 | 1,145 | 1,000 |
2020/04/07 | 1,146 | 1,169 | 1,130 | 1,130 | 1,800 |
2020/04/06 | 1,199 | 1,199 | 1,130 | 1,149 | 1,300 |
2020/04/03 | 1,231 | 1,231 | 1,200 | 1,206 | 1,300 |
2020/04/02 | 1,262 | 1,270 | 1,241 | 1,251 | 1,500 |
2020/04/01 | 1,261 | 1,277 | 1,260 | 1,277 | 700 |
2020/03/31 | 1,286 | 1,316 | 1,261 | 1,307 | 1,600 |
2020/03/30 | 1,280 | 1,320 | 1,280 | 1,300 | 3,200 |
2020/03/27 | 1,545 | 1,570 | 1,480 | 1,480 | 4,400 |
2020/03/26 | 1,520 | 1,540 | 1,509 | 1,540 | 2,200 |
2020/03/25 | 1,502 | 1,528 | 1,500 | 1,520 | 1,400 |
2020/03/24 | 1,481 | 1,493 | 1,480 | 1,493 | 900 |
2020/03/23 | 1,450 | 1,487 | 1,450 | 1,475 | 1,000 |
2020/03/19 | 1,421 | 1,497 | 1,421 | 1,430 | 700 |
2020/03/18 | 1,403 | 1,476 | 1,403 | 1,440 | 1,600 |
2020/03/17 | 1,450 | 1,476 | 1,404 | 1,420 | 1,500 |
2020/03/16 | 1,401 | 1,479 | 1,401 | 1,438 | 900 |
2020/03/13 | 1,412 | 1,450 | 1,396 | 1,396 | 2,500 |
2020/03/12 | 1,503 | 1,595 | 1,496 | 1,505 | 700 |
2020/03/11 | 1,530 | 1,589 | 1,530 | 1,589 | 1,100 |
2020/03/10 | 1,400 | 1,478 | 1,370 | 1,452 | 2,100 |
2020/03/09 | 1,600 | 1,600 | 1,551 | 1,551 | 1,600 |
2020/03/06 | 1,600 | 1,610 | 1,600 | 1,603 | 900 |
2020/03/05 | 1,604 | 1,639 | 1,604 | 1,620 | 700 |
2020/03/04 | 1,600 | 1,603 | 1,600 | 1,603 | 400 |
2020/03/03 | 1,630 | 1,631 | 1,601 | 1,612 | 1,000 |
2020/03/02 | 1,571 | 1,602 | 1,571 | 1,602 | 1,100 |
2020/02/28 | 1,649 | 1,649 | 1,601 | 1,601 | 3,000 |
2020/02/27 | 1,698 | 1,698 | 1,651 | 1,651 | 1,000 |
2020/02/26 | 1,676 | 1,677 | 1,667 | 1,671 | 700 |
2020/02/25 | 1,700 | 1,700 | 1,669 | 1,676 | 2,000 |
2020/02/21 | 1,700 | 1,703 | 1,700 | 1,703 | 700 |
2020/02/20 | 1,700 | 1,700 | 1,700 | 1,700 | 800 |
2020/02/19 | 1,695 | 1,695 | 1,694 | 1,695 | 300 |
2020/02/18 | 1,695 | 1,695 | 1,691 | 1,691 | 200 |
2020/02/17 | 1,684 | 1,694 | 1,683 | 1,694 | 500 |
2020/02/14 | 1,683 | 1,683 | 1,683 | 1,683 | 200 |
2020/02/13 | 1,694 | 1,694 | 1,694 | 1,694 | 300 |
2020/02/12 | 1,682 | 1,682 | 1,682 | 1,682 | 500 |
2020/02/10 | 1,688 | 1,694 | 1,685 | 1,694 | 600 |
2020/02/07 | 1,699 | 1,699 | 1,690 | 1,690 | 300 |
2020/02/06 | 1,686 | 1,691 | 1,686 | 1,691 | 400 |
2020/02/05 | 1,687 | 1,701 | 1,687 | 1,701 | 300 |
2020/02/04 | 1,681 | 1,681 | 1,681 | 1,681 | 100 |
2020/02/03 | 1,682 | 1,695 | 1,681 | 1,681 | 600 |
2020/01/31 | 1,691 | 1,700 | 1,690 | 1,692 | 1,100 |
2020/01/30 | 1,692 | 1,692 | 1,692 | 1,692 | 300 |
2020/01/29 | 1,700 | 1,703 | 1,690 | 1,690 | 2,000 |
2020/01/28 | 1,712 | 1,716 | 1,700 | 1,700 | 1,700 |
2020/01/27 | 1,719 | 1,719 | 1,705 | 1,719 | 500 |
2020/01/24 | 1,722 | 1,722 | 1,722 | 1,722 | 300 |
2020/01/23 | 1,720 | 1,720 | 1,718 | 1,720 | 500 |
2020/01/22 | 1,712 | 1,714 | 1,712 | 1,714 | 500 |
2020/01/21 | 1,700 | 1,719 | 1,700 | 1,713 | 800 |
2020/01/20 | 1,700 | 1,700 | 1,695 | 1,695 | 900 |
2020/01/17 | 1,700 | 1,700 | 1,697 | 1,700 | 700 |
2020/01/16 | 1,699 | 1,700 | 1,699 | 1,700 | 700 |
2020/01/15 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2020/01/14 | 1,695 | 1,698 | 1,692 | 1,694 | 500 |
2020/01/10 | 1,700 | 1,700 | 1,678 | 1,693 | 1,300 |
2020/01/09 | 1,699 | 1,700 | 1,695 | 1,700 | 600 |
2020/01/08 | 1,685 | 1,698 | 1,682 | 1,698 | 400 |
2020/01/07 | 1,693 | 1,693 | 1,682 | 1,693 | 300 |
2020/01/06 | 1,700 | 1,700 | 1,695 | 1,695 | 1,400 |