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 |
|---|---|---|---|---|---|
| 1989/12/29 | 10,500 | 10,700 | 10,400 | 10,600 | 114,000 |
| 1989/12/28 | 10,800 | 11,000 | 10,200 | 10,300 | 230,000 |
| 1989/12/27 | 10,200 | 10,800 | 10,200 | 10,800 | 422,999 |
| 1989/12/26 | 9,500 | 9,750 | 9,490 | 9,750 | 193,000 |
| 1989/12/25 | 9,380 | 9,510 | 9,360 | 9,450 | 98,000 |
| 1989/12/22 | 9,150 | 9,350 | 9,150 | 9,260 | 106,000 |
| 1989/12/21 | 9,030 | 9,110 | 9,030 | 9,110 | 39,000 |
| 1989/12/20 | 9,000 | 9,020 | 9,000 | 9,020 | 17,000 |
| 1989/12/19 | 9,000 | 9,000 | 8,910 | 9,000 | 52,000 |
| 1989/12/18 | 9,000 | 9,000 | 8,900 | 8,950 | 22,000 |
| 1989/12/15 | 9,100 | 9,100 | 9,010 | 9,020 | 53,000 |
| 1989/12/14 | 8,950 | 9,100 | 8,930 | 9,050 | 93,000 |
| 1989/12/13 | 8,870 | 8,890 | 8,850 | 8,890 | 22,000 |
| 1989/12/12 | 8,850 | 8,900 | 8,840 | 8,900 | 26,000 |
| 1989/12/11 | 8,900 | 8,950 | 8,860 | 8,860 | 51,000 |
| 1989/12/08 | 8,700 | 8,850 | 8,660 | 8,800 | 52,000 |
| 1989/12/07 | 8,500 | 8,640 | 8,500 | 8,640 | 34,000 |
| 1989/12/06 | 8,350 | 8,550 | 8,350 | 8,450 | 19,000 |
| 1989/12/05 | 8,450 | 8,450 | 8,300 | 8,300 | 35,000 |
| 1989/12/04 | 8,450 | 8,460 | 8,450 | 8,450 | 18,000 |
| 1989/12/01 | 8,400 | 8,460 | 8,400 | 8,460 | 13,000 |
| 1989/11/30 | 8,500 | 8,500 | 8,450 | 8,490 | 12,000 |
| 1989/11/29 | 8,550 | 8,550 | 8,500 | 8,500 | 6,000 |
| 1989/11/28 | 8,750 | 8,790 | 8,600 | 8,600 | 9,000 |
| 1989/11/27 | 8,890 | 8,890 | 8,800 | 8,800 | 19,000 |
| 1989/11/24 | 8,900 | 9,000 | 8,800 | 8,800 | 55,000 |
| 1989/11/22 | 8,800 | 9,100 | 8,800 | 8,900 | 90,000 |
| 1989/11/21 | 8,650 | 8,690 | 8,650 | 8,690 | 17,000 |
| 1989/11/20 | 8,550 | 8,700 | 8,550 | 8,650 | 27,000 |
| 1989/11/17 | 8,610 | 8,700 | 8,600 | 8,700 | 17,000 |
| 1989/11/16 | 8,720 | 8,750 | 8,700 | 8,750 | 18,000 |
| 1989/11/15 | 8,510 | 8,800 | 8,510 | 8,760 | 20,000 |
| 1989/11/14 | 8,700 | 8,700 | 8,700 | 8,700 | 7,000 |
| 1989/11/13 | 8,850 | 8,900 | 8,700 | 8,800 | 29,000 |
| 1989/11/10 | 9,000 | 9,000 | 8,950 | 8,990 | 110,000 |
| 1989/11/09 | 8,610 | 8,950 | 8,610 | 8,950 | 69,000 |
| 1989/11/08 | 8,350 | 8,680 | 8,350 | 8,610 | 28,000 |
| 1989/11/07 | 8,450 | 8,500 | 8,400 | 8,400 | 24,000 |
| 1989/11/06 | 8,450 | 8,510 | 8,450 | 8,500 | 24,000 |
| 1989/11/02 | 8,600 | 8,600 | 8,400 | 8,500 | 35,000 |
| 1989/11/01 | 8,400 | 8,600 | 8,400 | 8,500 | 53,000 |
| 1989/10/31 | 8,150 | 8,200 | 8,150 | 8,200 | 44,000 |
| 1989/10/30 | 8,200 | 8,200 | 8,200 | 8,200 | 30,000 |
| 1989/10/27 | 8,400 | 8,490 | 8,240 | 8,350 | 81,000 |
| 1989/10/26 | 8,800 | 8,830 | 8,690 | 8,700 | 49,000 |
| 1989/10/25 | 8,970 | 9,000 | 8,850 | 8,850 | 26,000 |
| 1989/10/24 | 9,200 | 9,200 | 9,040 | 9,100 | 61,000 |
| 1989/10/23 | 8,900 | 9,180 | 8,900 | 9,180 | 8,000 |
| 1989/10/20 | 8,990 | 8,990 | 8,900 | 8,900 | 29,000 |
| 1989/10/19 | 9,070 | 9,070 | 8,950 | 8,990 | 49,000 |
| 1989/10/18 | 9,150 | 9,150 | 8,910 | 9,070 | 51,000 |
| 1989/10/17 | 9,500 | 9,500 | 9,170 | 9,250 | 103,000 |
| 1989/10/16 | 9,620 | 9,700 | 9,400 | 9,400 | 76,000 |
| 1989/10/13 | 9,240 | 9,840 | 9,230 | 9,840 | 186,000 |
| 1989/10/12 | 9,300 | 9,300 | 9,120 | 9,240 | 103,000 |
| 1989/10/11 | 9,300 | 9,400 | 9,240 | 9,280 | 125,000 |
| 1989/10/09 | 9,110 | 9,290 | 9,110 | 9,230 | 94,000 |
| 1989/10/06 | 9,250 | 9,300 | 9,110 | 9,110 | 49,000 |
| 1989/10/05 | 9,000 | 9,000 | 8,950 | 8,950 | 34,000 |
| 1989/10/04 | 8,950 | 9,050 | 8,910 | 9,050 | 27,000 |
| 1989/10/03 | 9,100 | 9,100 | 9,070 | 9,080 | 41,000 |
| 1989/10/02 | 9,150 | 9,150 | 9,100 | 9,100 | 82,000 |
| 1989/09/29 | 9,400 | 9,400 | 9,100 | 9,100 | 58,000 |
| 1989/09/28 | 9,600 | 9,600 | 9,400 | 9,400 | 42,000 |
| 1989/09/27 | 9,200 | 9,600 | 9,200 | 9,540 | 247,000 |
| 1989/09/26 | 8,800 | 9,100 | 8,700 | 9,100 | 93,000 |
| 1989/09/25 | 8,850 | 8,900 | 8,790 | 8,800 | 80,000 |
| 1989/09/22 | 8,950 | 9,080 | 8,800 | 8,850 | 162,000 |
| 1989/09/21 | 8,700 | 9,200 | 8,650 | 8,900 | 553,999 |
| 1989/09/20 | 8,100 | 8,650 | 8,100 | 8,650 | 234,000 |
| 1989/09/19 | 8,140 | 8,200 | 8,050 | 8,050 | 123,000 |
| 1989/09/18 | 8,160 | 8,200 | 8,050 | 8,100 | 77,000 |
| 1989/09/14 | 8,250 | 8,250 | 8,170 | 8,220 | 24,000 |
| 1989/09/13 | 8,430 | 8,430 | 8,150 | 8,150 | 44,000 |
| 1989/09/12 | 8,150 | 8,480 | 8,140 | 8,480 | 82,000 |
| 1989/09/11 | 8,400 | 8,400 | 8,150 | 8,200 | 84,000 |
| 1989/09/08 | 8,950 | 8,950 | 8,600 | 8,610 | 93,000 |
| 1989/09/07 | 8,690 | 9,000 | 8,690 | 8,950 | 308,000 |
| 1989/09/06 | 8,450 | 8,800 | 8,450 | 8,690 | 388,999 |
| 1989/09/05 | 8,300 | 8,390 | 8,250 | 8,390 | 94,000 |
| 1989/09/04 | 8,470 | 8,520 | 8,200 | 8,300 | 212,000 |
| 1989/09/01 | 8,500 | 8,670 | 8,440 | 8,500 | 319,000 |
| 1989/08/31 | 7,850 | 8,700 | 7,850 | 8,500 | 646,999 |
| 1989/08/30 | 7,600 | 7,700 | 7,550 | 7,700 | 146,000 |
| 1989/08/29 | 7,530 | 7,550 | 7,350 | 7,450 | 166,000 |
| 1989/08/28 | 7,500 | 7,650 | 7,450 | 7,550 | 182,000 |
| 1989/08/25 | 7,630 | 7,630 | 7,450 | 7,450 | 67,000 |
| 1989/08/24 | 7,750 | 7,750 | 7,600 | 7,650 | 108,000 |
| 1989/08/23 | 7,600 | 7,950 | 7,600 | 7,680 | 574,999 |
| 1989/08/22 | 7,190 | 7,600 | 7,190 | 7,450 | 388,999 |
| 1989/08/21 | 7,160 | 7,340 | 7,140 | 7,280 | 268,000 |
| 1989/08/18 | 6,950 | 7,180 | 6,950 | 7,100 | 172,000 |
| 1989/08/17 | 6,840 | 7,080 | 6,820 | 6,980 | 301,000 |
| 1989/08/16 | 6,800 | 6,810 | 6,700 | 6,810 | 129,000 |
| 1989/08/15 | 6,700 | 6,760 | 6,700 | 6,750 | 135,000 |
| 1989/08/14 | 6,430 | 6,900 | 6,430 | 6,800 | 409,999 |
| 1989/08/11 | 6,400 | 6,440 | 6,360 | 6,430 | 116,000 |
| 1989/08/10 | 6,150 | 6,340 | 6,150 | 6,270 | 82,000 |
| 1989/08/09 | 6,400 | 6,440 | 6,200 | 6,200 | 166,000 |
| 1989/08/08 | 6,040 | 6,360 | 6,020 | 6,330 | 328,000 |
| 1989/08/07 | 5,950 | 6,050 | 5,950 | 6,050 | 17,000 |
| 1989/08/04 | 6,010 | 6,050 | 6,010 | 6,050 | 55,000 |
| 1989/08/03 | 5,900 | 6,100 | 5,900 | 6,100 | 79,000 |
| 1989/08/02 | 5,950 | 5,950 | 5,850 | 5,850 | 8,000 |
| 1989/08/01 | 6,050 | 6,050 | 6,000 | 6,000 | 26,000 |
| 1989/07/31 | 6,060 | 6,070 | 6,050 | 6,050 | 21,000 |
| 1989/07/28 | 6,100 | 6,140 | 6,050 | 6,060 | 42,000 |
| 1989/07/27 | 6,060 | 6,100 | 6,040 | 6,050 | 45,000 |
| 1989/07/26 | 6,050 | 6,080 | 6,020 | 6,080 | 28,000 |
| 1989/07/25 | 5,900 | 6,000 | 5,900 | 6,000 | 23,000 |
| 1989/07/24 | 5,930 | 5,930 | 5,900 | 5,900 | 2,000 |
| 1989/07/21 | 5,900 | 5,930 | 5,900 | 5,930 | 8,000 |
| 1989/07/20 | 5,950 | 5,980 | 5,900 | 5,900 | 10,000 |
| 1989/07/19 | 5,930 | 5,930 | 5,900 | 5,900 | 6,000 |
| 1989/07/18 | 5,760 | 5,830 | 5,750 | 5,830 | 6,000 |
| 1989/07/17 | 5,850 | 5,850 | 5,800 | 5,800 | 3,000 |
| 1989/07/14 | 5,700 | 5,990 | 5,700 | 5,990 | 6,000 |
| 1989/07/13 | 5,850 | 5,850 | 5,800 | 5,800 | 4,000 |
| 1989/07/12 | 5,800 | 6,000 | 5,800 | 6,000 | 7,000 |
| 1989/07/11 | 6,000 | 6,000 | 5,900 | 5,900 | 5,000 |
| 1989/07/10 | 6,080 | 6,080 | 6,000 | 6,000 | 22,000 |
| 1989/07/07 | 6,100 | 6,100 | 6,060 | 6,060 | 15,000 |
| 1989/07/06 | 6,050 | 6,100 | 6,050 | 6,100 | 12,000 |
| 1989/07/05 | 6,130 | 6,150 | 6,100 | 6,130 | 65,000 |
| 1989/07/04 | 6,050 | 6,140 | 6,000 | 6,140 | 89,000 |
| 1989/07/03 | 5,950 | 6,050 | 5,860 | 6,050 | 59,000 |
| 1989/06/30 | 6,150 | 6,180 | 6,100 | 6,100 | 132,000 |
| 1989/06/29 | 6,100 | 6,200 | 6,050 | 6,050 | 237,000 |
| 1989/06/28 | 5,830 | 6,090 | 5,830 | 5,940 | 276,000 |
| 1989/06/27 | 5,850 | 5,950 | 5,850 | 5,850 | 126,000 |
| 1989/06/26 | 5,880 | 5,880 | 5,820 | 5,850 | 25,000 |
| 1989/06/23 | 5,800 | 5,890 | 5,800 | 5,890 | 57,000 |
| 1989/06/22 | 5,800 | 5,920 | 5,770 | 5,920 | 95,000 |
| 1989/06/21 | 5,650 | 5,770 | 5,650 | 5,760 | 27,000 |
| 1989/06/20 | 5,690 | 5,750 | 5,650 | 5,650 | 45,000 |
| 1989/06/19 | 5,690 | 5,690 | 5,670 | 5,670 | 13,000 |
| 1989/06/16 | 5,700 | 5,700 | 5,680 | 5,690 | 16,000 |
| 1989/06/15 | 5,730 | 5,730 | 5,680 | 5,700 | 10,000 |
| 1989/06/14 | 5,700 | 5,700 | 5,650 | 5,690 | 13,000 |
| 1989/06/13 | 5,780 | 5,780 | 5,650 | 5,700 | 64,000 |
| 1989/06/12 | 5,800 | 5,800 | 5,760 | 5,800 | 60,000 |
| 1989/06/09 | 5,600 | 5,970 | 5,600 | 5,700 | 168,000 |
| 1989/06/08 | 5,570 | 5,590 | 5,550 | 5,570 | 17,000 |
| 1989/06/07 | 5,590 | 5,630 | 5,550 | 5,570 | 59,000 |
| 1989/06/06 | 5,500 | 5,550 | 5,400 | 5,550 | 29,000 |
| 1989/06/05 | 5,500 | 5,590 | 5,500 | 5,550 | 29,000 |
| 1989/06/02 | 5,550 | 5,560 | 5,500 | 5,500 | 25,000 |
| 1989/06/01 | 5,590 | 5,590 | 5,500 | 5,550 | 48,000 |
| 1989/05/31 | 5,340 | 5,500 | 5,310 | 5,500 | 79,000 |
| 1989/05/30 | 5,390 | 5,390 | 5,270 | 5,270 | 13,000 |
| 1989/05/29 | 5,390 | 5,450 | 5,300 | 5,340 | 88,000 |
| 1989/05/26 | 5,200 | 5,250 | 5,100 | 5,250 | 18,000 |
| 1989/05/25 | 5,200 | 5,200 | 5,150 | 5,200 | 4,000 |
| 1989/05/24 | 4,900 | 4,900 | 4,870 | 4,900 | 10,000 |
| 1989/05/23 | 5,100 | 5,100 | 4,900 | 4,900 | 9,000 |
| 1989/05/22 | 5,380 | 5,380 | 5,160 | 5,160 | 53,000 |
| 1989/05/19 | 4,960 | 5,250 | 4,960 | 5,150 | 85,000 |
| 1989/05/18 | 4,710 | 4,820 | 4,710 | 4,800 | 25,000 |
| 1989/05/17 | 4,650 | 4,650 | 4,630 | 4,650 | 4,000 |
| 1989/05/16 | 4,550 | 4,650 | 4,550 | 4,610 | 4,000 |
| 1989/05/15 | 4,550 | 4,650 | 4,530 | 4,530 | 9,000 |
| 1989/05/12 | 4,600 | 4,600 | 4,560 | 4,560 | 2,000 |
| 1989/05/11 | 4,650 | 4,650 | 4,630 | 4,630 | 14,000 |
| 1989/05/10 | 4,660 | 4,660 | 4,660 | 4,660 | 8,000 |
| 1989/05/09 | 4,700 | 4,700 | 4,700 | 4,700 | 4,000 |
| 1989/05/08 | 4,660 | 4,660 | 4,660 | 4,660 | 2,000 |
| 1989/05/02 | 4,610 | 4,700 | 4,610 | 4,680 | 9,000 |
| 1989/05/01 | 4,600 | 4,600 | 4,550 | 4,550 | 4,000 |
| 1989/04/28 | 4,640 | 4,640 | 4,570 | 4,570 | 3,000 |
| 1989/04/27 | 4,610 | 4,630 | 4,610 | 4,630 | 17,000 |
| 1989/04/25 | 4,690 | 4,700 | 4,650 | 4,700 | 6,000 |
| 1989/04/24 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 |
| 1989/04/21 | 4,800 | 4,800 | 4,800 | 4,800 | 3,000 |
| 1989/04/20 | 4,830 | 4,830 | 4,830 | 4,830 | 3,000 |
| 1989/04/19 | 4,830 | 4,860 | 4,830 | 4,860 | 2,000 |
| 1989/04/18 | 4,860 | 4,860 | 4,830 | 4,830 | 4,000 |
| 1989/04/14 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 |
| 1989/04/12 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1989/04/11 | 5,070 | 5,070 | 5,070 | 5,070 | 141,000 |
| 1989/04/10 | 5,100 | 5,100 | 5,080 | 5,080 | 2,000 |
| 1989/04/07 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 |
| 1989/04/06 | 5,120 | 5,120 | 5,120 | 5,120 | 8,000 |
| 1989/04/05 | 4,810 | 5,000 | 4,810 | 5,000 | 4,000 |
| 1989/03/30 | 4,600 | 4,660 | 4,600 | 4,660 | 2,000 |
| 1989/03/28 | 4,560 | 4,560 | 4,530 | 4,560 | 13,000 |
| 1989/03/28 | 1 -> 1.30 分割 | ||||
| 1989/03/27 | 6,220 | 6,220 | 6,000 | 6,000 | 18,000 |
| 1989/03/24 | 6,250 | 6,250 | 6,190 | 6,220 | 22,000 |
| 1989/03/23 | 6,300 | 6,300 | 6,250 | 6,280 | 7,000 |
| 1989/03/22 | 6,300 | 6,300 | 6,290 | 6,300 | 23,000 |
| 1989/03/20 | 6,300 | 6,350 | 6,210 | 6,340 | 19,000 |
| 1989/03/17 | 6,430 | 6,430 | 6,380 | 6,400 | 12,000 |
| 1989/03/16 | 6,350 | 6,350 | 6,350 | 6,350 | 19,000 |
| 1989/03/15 | 6,300 | 6,300 | 6,300 | 6,300 | 20,000 |
| 1989/03/14 | 6,300 | 6,330 | 6,300 | 6,300 | 11,000 |
| 1989/03/13 | 6,500 | 6,500 | 6,450 | 6,450 | 7,000 |
| 1989/03/10 | 6,500 | 6,550 | 6,500 | 6,500 | 8,000 |
| 1989/03/09 | 6,650 | 6,650 | 6,630 | 6,630 | 5,000 |
| 1989/03/08 | 6,680 | 6,680 | 6,680 | 6,680 | 4,000 |
| 1989/03/06 | 6,700 | 6,700 | 6,700 | 6,700 | 9,000 |
| 1989/03/03 | 6,800 | 6,800 | 6,700 | 6,700 | 10,000 |
| 1989/03/02 | 6,800 | 6,830 | 6,800 | 6,800 | 10,000 |
| 1989/03/01 | 6,760 | 6,850 | 6,760 | 6,800 | 4,000 |
| 1989/02/27 | 6,750 | 6,800 | 6,750 | 6,800 | 9,000 |
| 1989/02/23 | 6,800 | 6,800 | 6,750 | 6,750 | 8,000 |
| 1989/02/22 | 6,850 | 6,850 | 6,800 | 6,800 | 8,000 |
| 1989/02/21 | 6,800 | 6,830 | 6,800 | 6,830 | 16,000 |
| 1989/02/20 | 6,990 | 6,990 | 6,860 | 6,860 | 10,000 |
| 1989/02/17 | 6,950 | 6,950 | 6,860 | 6,900 | 8,000 |
| 1989/02/16 | 7,000 | 7,000 | 6,900 | 6,950 | 13,000 |
| 1989/02/15 | 6,950 | 6,950 | 6,950 | 6,950 | 6,000 |
| 1989/02/14 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 |
| 1989/02/13 | 6,900 | 6,900 | 6,850 | 6,850 | 7,000 |
| 1989/02/10 | 6,940 | 6,950 | 6,900 | 6,950 | 5,000 |
| 1989/02/09 | 7,010 | 7,010 | 7,010 | 7,010 | 5,000 |
| 1989/02/08 | 7,050 | 7,050 | 7,010 | 7,010 | 5,000 |
| 1989/02/07 | 7,100 | 7,100 | 7,050 | 7,050 | 15,000 |
| 1989/02/06 | 7,120 | 7,120 | 7,050 | 7,080 | 14,000 |
| 1989/02/03 | 7,100 | 7,190 | 7,100 | 7,120 | 12,000 |
| 1989/02/02 | 7,060 | 7,100 | 7,060 | 7,100 | 9,000 |
| 1989/02/01 | 7,180 | 7,190 | 7,100 | 7,110 | 12,000 |
| 1989/01/31 | 7,210 | 7,210 | 7,040 | 7,040 | 15,000 |
| 1989/01/30 | 7,220 | 7,260 | 7,200 | 7,200 | 33,000 |
| 1989/01/28 | 7,140 | 7,190 | 7,120 | 7,150 | 32,000 |
| 1989/01/27 | 6,980 | 7,150 | 6,960 | 7,150 | 28,000 |
| 1989/01/26 | 6,880 | 6,980 | 6,880 | 6,980 | 25,000 |
| 1989/01/25 | 6,870 | 6,870 | 6,860 | 6,860 | 6,000 |
| 1989/01/24 | 6,870 | 6,890 | 6,870 | 6,870 | 14,000 |
| 1989/01/23 | 6,890 | 6,890 | 6,850 | 6,850 | 7,000 |
| 1989/01/20 | 6,850 | 6,850 | 6,830 | 6,830 | 6,000 |
| 1989/01/19 | 6,890 | 6,890 | 6,860 | 6,880 | 22,000 |
| 1989/01/18 | 6,860 | 6,870 | 6,860 | 6,870 | 11,000 |
| 1989/01/17 | 6,860 | 6,870 | 6,860 | 6,860 | 14,000 |
| 1989/01/13 | 6,860 | 6,860 | 6,850 | 6,860 | 135,000 |
| 1989/01/12 | 6,830 | 6,850 | 6,830 | 6,850 | 7,000 |
| 1989/01/11 | 6,850 | 6,850 | 6,830 | 6,850 | 17,000 |
| 1989/01/10 | 6,850 | 6,860 | 6,810 | 6,830 | 19,000 |
| 1989/01/09 | 6,800 | 6,850 | 6,800 | 6,850 | 8,000 |
| 1989/01/06 | 6,850 | 6,850 | 6,800 | 6,800 | 44,000 |
| 1989/01/05 | 6,790 | 6,820 | 6,790 | 6,820 | 36,000 |
| 1989/01/04 | 6,700 | 6,750 | 6,700 | 6,750 | 4,000 |