青山商事(8219)の株価時系列情報
青山商事(8219)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,220 | 4,235 | 4,195 | 4,210 | 98,700 |
| 2017/12/28 | 4,250 | 4,250 | 4,220 | 4,235 | 72,600 |
| 2017/12/27 | 4,230 | 4,260 | 4,215 | 4,255 | 86,300 |
| 2017/12/26 | 4,200 | 4,230 | 4,180 | 4,225 | 122,800 |
| 2017/12/25 | 4,205 | 4,220 | 4,195 | 4,195 | 69,900 |
| 2017/12/22 | 4,195 | 4,230 | 4,185 | 4,215 | 167,400 |
| 2017/12/21 | 4,185 | 4,235 | 4,140 | 4,215 | 268,600 |
| 2017/12/20 | 4,250 | 4,250 | 4,200 | 4,210 | 159,800 |
| 2017/12/19 | 4,250 | 4,260 | 4,210 | 4,230 | 144,500 |
| 2017/12/18 | 4,275 | 4,275 | 4,230 | 4,245 | 135,500 |
| 2017/12/15 | 4,265 | 4,290 | 4,245 | 4,275 | 177,600 |
| 2017/12/14 | 4,290 | 4,295 | 4,255 | 4,285 | 185,600 |
| 2017/12/13 | 4,275 | 4,285 | 4,250 | 4,270 | 151,300 |
| 2017/12/12 | 4,310 | 4,325 | 4,260 | 4,275 | 171,400 |
| 2017/12/11 | 4,320 | 4,320 | 4,235 | 4,305 | 232,600 |
| 2017/12/08 | 4,215 | 4,335 | 4,215 | 4,330 | 305,600 |
| 2017/12/07 | 4,240 | 4,280 | 4,220 | 4,270 | 217,400 |
| 2017/12/06 | 4,275 | 4,280 | 4,190 | 4,195 | 223,100 |
| 2017/12/05 | 4,210 | 4,280 | 4,200 | 4,280 | 145,300 |
| 2017/12/04 | 4,255 | 4,295 | 4,215 | 4,225 | 220,100 |
| 2017/12/01 | 4,210 | 4,265 | 4,195 | 4,255 | 299,300 |
| 2017/11/30 | 4,165 | 4,280 | 4,155 | 4,280 | 321,900 |
| 2017/11/29 | 4,080 | 4,145 | 4,075 | 4,135 | 205,500 |
| 2017/11/28 | 4,030 | 4,085 | 4,025 | 4,075 | 267,600 |
| 2017/11/27 | 4,030 | 4,030 | 4,005 | 4,015 | 201,100 |
| 2017/11/24 | 4,005 | 4,040 | 3,980 | 4,030 | 250,100 |
| 2017/11/22 | 4,045 | 4,050 | 4,000 | 4,015 | 349,400 |
| 2017/11/21 | 4,055 | 4,065 | 4,030 | 4,045 | 242,200 |
| 2017/11/20 | 4,060 | 4,065 | 4,035 | 4,045 | 254,100 |
| 2017/11/17 | 4,055 | 4,080 | 4,050 | 4,065 | 263,000 |
| 2017/11/16 | 4,035 | 4,065 | 4,025 | 4,040 | 212,200 |
| 2017/11/15 | 4,100 | 4,105 | 4,040 | 4,055 | 278,900 |
| 2017/11/14 | 4,090 | 4,110 | 4,085 | 4,100 | 220,200 |
| 2017/11/13 | 4,100 | 4,115 | 4,070 | 4,085 | 273,200 |
| 2017/11/10 | 4,100 | 4,140 | 4,090 | 4,135 | 188,400 |
| 2017/11/09 | 4,150 | 4,215 | 4,135 | 4,150 | 240,900 |
| 2017/11/08 | 4,195 | 4,210 | 4,110 | 4,135 | 323,100 |
| 2017/11/07 | 4,150 | 4,250 | 4,150 | 4,250 | 170,300 |
| 2017/11/06 | 4,160 | 4,195 | 4,155 | 4,180 | 133,100 |
| 2017/11/02 | 4,200 | 4,205 | 4,175 | 4,190 | 148,300 |
| 2017/11/01 | 4,220 | 4,230 | 4,185 | 4,210 | 136,400 |
| 2017/10/31 | 4,200 | 4,205 | 4,150 | 4,200 | 151,100 |
| 2017/10/30 | 4,265 | 4,265 | 4,195 | 4,205 | 328,600 |
| 2017/10/27 | 4,200 | 4,255 | 4,200 | 4,250 | 180,700 |
| 2017/10/26 | 4,180 | 4,185 | 4,160 | 4,175 | 149,200 |
| 2017/10/25 | 4,210 | 4,230 | 4,150 | 4,170 | 196,600 |
| 2017/10/24 | 4,145 | 4,205 | 4,140 | 4,205 | 232,500 |
| 2017/10/23 | 4,160 | 4,160 | 4,130 | 4,145 | 93,200 |
| 2017/10/20 | 4,125 | 4,150 | 4,125 | 4,135 | 149,400 |
| 2017/10/19 | 4,145 | 4,160 | 4,110 | 4,120 | 114,100 |
| 2017/10/18 | 4,105 | 4,150 | 4,090 | 4,150 | 156,400 |
| 2017/10/17 | 4,090 | 4,095 | 4,070 | 4,085 | 121,700 |
| 2017/10/16 | 4,100 | 4,140 | 4,095 | 4,115 | 121,600 |
| 2017/10/13 | 4,060 | 4,120 | 4,050 | 4,110 | 155,600 |
| 2017/10/12 | 4,050 | 4,085 | 4,040 | 4,060 | 132,900 |
| 2017/10/11 | 4,015 | 4,055 | 4,015 | 4,045 | 91,100 |
| 2017/10/10 | 4,010 | 4,045 | 4,000 | 4,035 | 162,800 |
| 2017/10/06 | 4,030 | 4,030 | 4,000 | 4,020 | 108,100 |
| 2017/10/05 | 4,005 | 4,035 | 3,995 | 4,030 | 124,500 |
| 2017/10/04 | 4,005 | 4,030 | 4,000 | 4,025 | 115,200 |
| 2017/10/03 | 4,000 | 4,010 | 3,965 | 3,995 | 166,900 |
| 2017/10/02 | 4,040 | 4,045 | 3,985 | 3,995 | 161,100 |
| 2017/09/29 | 3,990 | 4,030 | 3,975 | 4,025 | 131,000 |
| 2017/09/28 | 3,980 | 4,005 | 3,960 | 4,000 | 210,200 |
| 2017/09/27 | 4,015 | 4,015 | 3,965 | 3,980 | 213,800 |
| 2017/09/26 | 4,070 | 4,090 | 4,040 | 4,055 | 218,600 |
| 2017/09/25 | 4,045 | 4,075 | 4,025 | 4,070 | 184,500 |
| 2017/09/22 | 3,975 | 4,045 | 3,955 | 4,040 | 263,800 |
| 2017/09/21 | 3,970 | 3,990 | 3,960 | 3,975 | 143,500 |
| 2017/09/20 | 3,970 | 3,970 | 3,935 | 3,960 | 183,100 |
| 2017/09/19 | 3,970 | 3,995 | 3,955 | 3,975 | 180,500 |
| 2017/09/15 | 3,930 | 3,965 | 3,925 | 3,960 | 162,300 |
| 2017/09/14 | 3,945 | 3,965 | 3,925 | 3,945 | 210,400 |
| 2017/09/13 | 3,950 | 3,980 | 3,935 | 3,970 | 166,200 |
| 2017/09/12 | 3,960 | 3,970 | 3,920 | 3,930 | 180,400 |
| 2017/09/11 | 3,955 | 3,975 | 3,930 | 3,955 | 115,000 |
| 2017/09/08 | 3,945 | 3,955 | 3,915 | 3,925 | 164,600 |
| 2017/09/07 | 3,910 | 3,950 | 3,910 | 3,950 | 154,200 |
| 2017/09/06 | 3,910 | 3,915 | 3,885 | 3,905 | 221,600 |
| 2017/09/05 | 3,970 | 3,970 | 3,925 | 3,930 | 170,100 |
| 2017/09/04 | 4,005 | 4,005 | 3,940 | 3,950 | 211,500 |
| 2017/09/01 | 4,030 | 4,030 | 3,985 | 4,005 | 264,900 |
| 2017/08/31 | 4,020 | 4,060 | 4,010 | 4,030 | 256,800 |
| 2017/08/30 | 3,995 | 4,020 | 3,980 | 4,020 | 224,600 |
| 2017/08/29 | 3,990 | 4,000 | 3,975 | 3,995 | 180,100 |
| 2017/08/28 | 3,980 | 4,000 | 3,960 | 3,990 | 156,400 |
| 2017/08/25 | 3,990 | 4,015 | 3,960 | 3,980 | 331,200 |
| 2017/08/24 | 3,955 | 4,015 | 3,950 | 3,990 | 262,400 |
| 2017/08/23 | 3,960 | 3,985 | 3,935 | 3,955 | 226,900 |
| 2017/08/22 | 3,955 | 3,960 | 3,925 | 3,940 | 244,100 |
| 2017/08/21 | 3,830 | 3,940 | 3,825 | 3,930 | 418,800 |
| 2017/08/18 | 3,800 | 3,815 | 3,790 | 3,805 | 253,500 |
| 2017/08/17 | 3,840 | 3,845 | 3,815 | 3,820 | 175,300 |
| 2017/08/16 | 3,865 | 3,890 | 3,840 | 3,840 | 188,900 |
| 2017/08/15 | 3,855 | 3,865 | 3,830 | 3,865 | 171,000 |
| 2017/08/14 | 3,850 | 3,925 | 3,825 | 3,825 | 606,900 |
| 2017/08/10 | 3,800 | 3,815 | 3,795 | 3,800 | 227,800 |
| 2017/08/09 | 3,820 | 3,825 | 3,795 | 3,805 | 419,600 |
| 2017/08/08 | 3,845 | 3,855 | 3,830 | 3,845 | 152,100 |
| 2017/08/07 | 3,845 | 3,855 | 3,825 | 3,835 | 165,300 |
| 2017/08/04 | 3,835 | 3,850 | 3,820 | 3,840 | 167,900 |
| 2017/08/03 | 3,800 | 3,830 | 3,800 | 3,830 | 248,500 |
| 2017/08/02 | 3,830 | 3,840 | 3,790 | 3,815 | 247,500 |
| 2017/08/01 | 3,840 | 3,865 | 3,825 | 3,840 | 159,400 |
| 2017/07/31 | 3,850 | 3,855 | 3,830 | 3,845 | 153,800 |
| 2017/07/28 | 3,820 | 3,850 | 3,815 | 3,850 | 184,100 |
| 2017/07/27 | 3,835 | 3,845 | 3,810 | 3,820 | 169,200 |
| 2017/07/26 | 3,830 | 3,840 | 3,800 | 3,815 | 155,700 |
| 2017/07/25 | 3,835 | 3,835 | 3,795 | 3,810 | 260,400 |
| 2017/07/24 | 3,885 | 3,890 | 3,815 | 3,835 | 567,400 |
| 2017/07/21 | 3,980 | 3,980 | 3,945 | 3,955 | 181,600 |
| 2017/07/20 | 3,985 | 4,010 | 3,985 | 4,000 | 146,700 |
| 2017/07/19 | 3,995 | 4,015 | 3,985 | 4,005 | 145,200 |
| 2017/07/18 | 3,990 | 3,995 | 3,950 | 3,990 | 167,000 |
| 2017/07/14 | 4,010 | 4,020 | 3,985 | 4,000 | 116,000 |
| 2017/07/13 | 4,005 | 4,020 | 3,995 | 4,020 | 142,800 |
| 2017/07/12 | 3,995 | 4,005 | 3,965 | 3,975 | 159,600 |
| 2017/07/11 | 4,035 | 4,035 | 3,975 | 4,015 | 162,800 |
| 2017/07/10 | 3,975 | 3,985 | 3,965 | 3,965 | 112,200 |
| 2017/07/07 | 3,965 | 3,970 | 3,950 | 3,955 | 166,500 |
| 2017/07/06 | 4,010 | 4,010 | 3,980 | 3,995 | 140,700 |
| 2017/07/05 | 3,960 | 3,995 | 3,950 | 3,990 | 106,700 |
| 2017/07/04 | 3,985 | 3,985 | 3,950 | 3,955 | 122,100 |
| 2017/07/03 | 4,015 | 4,020 | 3,965 | 3,970 | 173,700 |
| 2017/06/30 | 4,030 | 4,030 | 3,995 | 4,005 | 130,400 |
| 2017/06/29 | 4,035 | 4,050 | 4,005 | 4,030 | 183,200 |
| 2017/06/28 | 4,000 | 4,005 | 3,970 | 4,000 | 142,000 |
| 2017/06/27 | 4,030 | 4,035 | 3,990 | 4,000 | 123,900 |
| 2017/06/26 | 4,050 | 4,060 | 4,010 | 4,020 | 174,600 |
| 2017/06/23 | 4,040 | 4,070 | 4,040 | 4,060 | 92,700 |
| 2017/06/22 | 4,040 | 4,065 | 4,030 | 4,050 | 116,300 |
| 2017/06/21 | 4,025 | 4,065 | 4,025 | 4,045 | 110,300 |
| 2017/06/20 | 4,025 | 4,095 | 4,025 | 4,060 | 185,500 |
| 2017/06/19 | 3,985 | 4,035 | 3,985 | 4,015 | 135,800 |
| 2017/06/16 | 3,980 | 4,015 | 3,970 | 3,980 | 313,600 |
| 2017/06/15 | 3,960 | 4,015 | 3,945 | 3,985 | 204,500 |
| 2017/06/14 | 3,970 | 3,985 | 3,935 | 3,935 | 199,100 |
| 2017/06/13 | 3,905 | 3,940 | 3,895 | 3,930 | 162,100 |
| 2017/06/12 | 3,885 | 3,925 | 3,880 | 3,915 | 143,400 |
| 2017/06/09 | 3,900 | 3,925 | 3,875 | 3,885 | 285,100 |
| 2017/06/08 | 3,980 | 3,985 | 3,910 | 3,920 | 257,300 |
| 2017/06/07 | 3,975 | 3,980 | 3,960 | 3,960 | 121,200 |
| 2017/06/06 | 4,040 | 4,040 | 3,990 | 3,990 | 105,400 |
| 2017/06/05 | 4,000 | 4,035 | 3,990 | 4,020 | 154,400 |
| 2017/06/02 | 3,995 | 4,010 | 3,970 | 4,000 | 232,800 |
| 2017/06/01 | 3,995 | 4,010 | 3,955 | 4,000 | 238,600 |
| 2017/05/31 | 4,050 | 4,055 | 3,985 | 3,995 | 183,600 |
| 2017/05/30 | 4,060 | 4,075 | 4,035 | 4,050 | 131,200 |
| 2017/05/29 | 4,010 | 4,065 | 4,010 | 4,060 | 175,200 |
| 2017/05/26 | 4,015 | 4,030 | 3,995 | 4,005 | 249,200 |
| 2017/05/25 | 4,065 | 4,070 | 4,010 | 4,015 | 335,000 |
| 2017/05/24 | 4,095 | 4,110 | 4,075 | 4,105 | 287,700 |
| 2017/05/23 | 4,060 | 4,095 | 4,050 | 4,060 | 212,000 |
| 2017/05/22 | 4,020 | 4,065 | 4,005 | 4,060 | 251,100 |
| 2017/05/19 | 4,070 | 4,075 | 4,000 | 4,025 | 338,000 |
| 2017/05/18 | 4,065 | 4,080 | 4,030 | 4,070 | 346,300 |
| 2017/05/17 | 4,115 | 4,125 | 4,080 | 4,120 | 281,900 |
| 2017/05/16 | 4,150 | 4,160 | 4,125 | 4,145 | 261,500 |
| 2017/05/15 | 4,095 | 4,155 | 4,090 | 4,120 | 318,500 |
| 2017/05/12 | 3,985 | 4,050 | 3,980 | 4,045 | 169,900 |
| 2017/05/11 | 4,000 | 4,015 | 3,965 | 3,980 | 207,500 |
| 2017/05/10 | 3,980 | 4,005 | 3,970 | 3,990 | 219,100 |
| 2017/05/09 | 4,005 | 4,015 | 3,960 | 3,995 | 189,500 |
| 2017/05/08 | 3,990 | 4,010 | 3,950 | 4,010 | 257,000 |
| 2017/05/02 | 3,970 | 4,005 | 3,965 | 3,980 | 153,300 |
| 2017/05/01 | 3,940 | 3,960 | 3,930 | 3,955 | 72,600 |
| 2017/04/28 | 3,945 | 3,985 | 3,945 | 3,980 | 133,000 |
| 2017/04/27 | 3,935 | 3,975 | 3,935 | 3,965 | 116,600 |
| 2017/04/26 | 3,925 | 3,940 | 3,900 | 3,930 | 119,000 |
| 2017/04/25 | 3,900 | 3,925 | 3,880 | 3,915 | 118,200 |
| 2017/04/24 | 3,900 | 3,930 | 3,885 | 3,920 | 168,800 |
| 2017/04/21 | 3,865 | 3,900 | 3,855 | 3,895 | 120,400 |
| 2017/04/20 | 3,845 | 3,870 | 3,835 | 3,855 | 90,200 |
| 2017/04/19 | 3,820 | 3,845 | 3,820 | 3,830 | 105,400 |
| 2017/04/18 | 3,815 | 3,840 | 3,800 | 3,815 | 82,200 |
| 2017/04/17 | 3,780 | 3,815 | 3,775 | 3,815 | 98,800 |
| 2017/04/14 | 3,825 | 3,830 | 3,775 | 3,775 | 126,800 |
| 2017/04/13 | 3,845 | 3,880 | 3,805 | 3,835 | 285,900 |
| 2017/04/12 | 3,815 | 3,850 | 3,805 | 3,835 | 233,100 |
| 2017/04/11 | 3,825 | 3,850 | 3,815 | 3,845 | 192,500 |
| 2017/04/10 | 3,880 | 3,890 | 3,820 | 3,830 | 226,200 |
| 2017/04/07 | 3,815 | 3,855 | 3,785 | 3,825 | 249,300 |
| 2017/04/06 | 3,840 | 3,845 | 3,795 | 3,800 | 215,500 |
| 2017/04/05 | 3,840 | 3,885 | 3,840 | 3,855 | 260,200 |
| 2017/04/04 | 3,845 | 3,865 | 3,815 | 3,835 | 217,200 |
| 2017/04/03 | 3,865 | 3,865 | 3,830 | 3,835 | 221,300 |
| 2017/03/31 | 3,890 | 3,905 | 3,820 | 3,820 | 215,900 |
| 2017/03/30 | 3,925 | 3,935 | 3,840 | 3,855 | 264,200 |
| 2017/03/29 | 3,930 | 3,965 | 3,910 | 3,950 | 421,500 |
| 2017/03/28 | 4,125 | 4,130 | 4,065 | 4,115 | 396,600 |
| 2017/03/27 | 4,135 | 4,140 | 4,070 | 4,090 | 219,900 |
| 2017/03/24 | 4,105 | 4,175 | 4,100 | 4,165 | 223,800 |
| 2017/03/23 | 4,120 | 4,145 | 4,045 | 4,075 | 398,600 |
| 2017/03/22 | 4,200 | 4,215 | 4,125 | 4,145 | 392,400 |
| 2017/03/21 | 4,280 | 4,280 | 4,220 | 4,255 | 323,700 |
| 2017/03/17 | 4,275 | 4,320 | 4,250 | 4,280 | 272,500 |
| 2017/03/16 | 4,300 | 4,300 | 4,260 | 4,275 | 270,100 |
| 2017/03/15 | 4,305 | 4,330 | 4,285 | 4,330 | 159,000 |
| 2017/03/14 | 4,305 | 4,310 | 4,280 | 4,295 | 165,900 |
| 2017/03/13 | 4,295 | 4,330 | 4,285 | 4,300 | 133,700 |
| 2017/03/10 | 4,335 | 4,335 | 4,275 | 4,320 | 212,800 |
| 2017/03/09 | 4,330 | 4,330 | 4,270 | 4,305 | 132,300 |
| 2017/03/08 | 4,315 | 4,315 | 4,265 | 4,295 | 155,600 |
| 2017/03/07 | 4,290 | 4,310 | 4,265 | 4,290 | 160,700 |
| 2017/03/06 | 4,260 | 4,305 | 4,240 | 4,290 | 181,500 |
| 2017/03/03 | 4,280 | 4,300 | 4,260 | 4,275 | 140,400 |
| 2017/03/02 | 4,300 | 4,300 | 4,265 | 4,280 | 140,200 |
| 2017/03/01 | 4,240 | 4,280 | 4,230 | 4,275 | 229,600 |
| 2017/02/28 | 4,225 | 4,260 | 4,210 | 4,210 | 169,500 |
| 2017/02/27 | 4,225 | 4,245 | 4,190 | 4,225 | 218,600 |
| 2017/02/24 | 4,280 | 4,285 | 4,240 | 4,265 | 180,500 |
| 2017/02/23 | 4,250 | 4,290 | 4,225 | 4,280 | 241,600 |
| 2017/02/22 | 4,220 | 4,250 | 4,185 | 4,245 | 282,900 |
| 2017/02/21 | 4,160 | 4,225 | 4,135 | 4,200 | 161,600 |
| 2017/02/20 | 4,110 | 4,160 | 4,105 | 4,150 | 186,900 |
| 2017/02/17 | 4,115 | 4,115 | 4,075 | 4,105 | 211,200 |
| 2017/02/16 | 4,100 | 4,140 | 4,090 | 4,115 | 267,900 |
| 2017/02/15 | 4,065 | 4,140 | 4,060 | 4,100 | 324,600 |
| 2017/02/14 | 3,970 | 4,025 | 3,960 | 3,980 | 199,800 |
| 2017/02/13 | 4,005 | 4,005 | 3,950 | 3,975 | 224,800 |
| 2017/02/10 | 3,975 | 3,985 | 3,950 | 3,980 | 132,900 |
| 2017/02/09 | 3,925 | 3,950 | 3,895 | 3,925 | 157,700 |
| 2017/02/08 | 3,880 | 3,995 | 3,880 | 3,925 | 178,900 |
| 2017/02/07 | 3,885 | 3,910 | 3,845 | 3,870 | 188,100 |
| 2017/02/06 | 3,925 | 3,925 | 3,885 | 3,900 | 181,100 |
| 2017/02/03 | 3,905 | 3,935 | 3,905 | 3,915 | 100,000 |
| 2017/02/02 | 3,955 | 3,960 | 3,900 | 3,905 | 140,900 |
| 2017/02/01 | 3,965 | 3,975 | 3,950 | 3,975 | 122,100 |
| 2017/01/31 | 3,975 | 3,990 | 3,965 | 3,980 | 113,200 |
| 2017/01/30 | 3,980 | 4,010 | 3,970 | 3,990 | 141,600 |
| 2017/01/27 | 3,955 | 4,010 | 3,945 | 3,990 | 157,100 |
| 2017/01/26 | 3,915 | 3,970 | 3,905 | 3,955 | 185,400 |
| 2017/01/25 | 3,915 | 3,935 | 3,870 | 3,885 | 116,600 |
| 2017/01/24 | 3,890 | 3,890 | 3,850 | 3,870 | 161,100 |
| 2017/01/23 | 3,905 | 3,915 | 3,885 | 3,890 | 129,100 |
| 2017/01/20 | 3,940 | 3,950 | 3,910 | 3,935 | 110,700 |
| 2017/01/19 | 3,945 | 3,960 | 3,915 | 3,930 | 132,700 |
| 2017/01/18 | 3,930 | 3,945 | 3,860 | 3,895 | 158,300 |
| 2017/01/17 | 3,955 | 3,970 | 3,910 | 3,915 | 125,800 |
| 2017/01/16 | 3,990 | 4,020 | 3,985 | 3,995 | 159,900 |
| 2017/01/13 | 3,960 | 4,025 | 3,960 | 4,020 | 166,800 |
| 2017/01/12 | 4,040 | 4,050 | 3,930 | 3,960 | 257,300 |
| 2017/01/11 | 4,090 | 4,090 | 4,040 | 4,070 | 174,700 |
| 2017/01/10 | 4,130 | 4,160 | 4,055 | 4,085 | 212,500 |
| 2017/01/06 | 4,120 | 4,165 | 4,110 | 4,155 | 156,200 |
| 2017/01/05 | 4,170 | 4,170 | 4,105 | 4,150 | 223,700 |
| 2017/01/04 | 4,085 | 4,175 | 4,085 | 4,165 | 198,700 |