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 |
|---|---|---|---|---|---|
| 1990/12/28 | 11,500 | 11,700 | 11,500 | 11,700 | 4,000 |
| 1990/12/27 | 11,500 | 11,700 | 11,400 | 11,700 | 12,000 |
| 1990/12/26 | 11,500 | 11,500 | 11,500 | 11,500 | 7,000 |
| 1990/12/25 | 11,200 | 11,400 | 11,000 | 11,200 | 130,000 |
| 1990/12/21 | 11,600 | 11,700 | 11,500 | 11,600 | 19,000 |
| 1990/12/20 | 12,000 | 12,100 | 11,600 | 11,600 | 70,000 |
| 1990/12/19 | 11,800 | 12,000 | 11,800 | 11,800 | 78,000 |
| 1990/12/18 | 11,900 | 12,000 | 11,500 | 11,500 | 8,000 |
| 1990/12/17 | 12,100 | 12,100 | 11,900 | 11,900 | 7,000 |
| 1990/12/14 | 12,200 | 12,200 | 12,000 | 12,100 | 7,000 |
| 1990/12/13 | 12,000 | 12,100 | 12,000 | 12,100 | 14,000 |
| 1990/12/12 | 12,000 | 12,100 | 11,800 | 11,800 | 50,000 |
| 1990/12/11 | 12,000 | 12,100 | 11,800 | 11,800 | 68,000 |
| 1990/12/10 | 12,400 | 12,500 | 12,000 | 12,000 | 66,000 |
| 1990/12/07 | 12,500 | 12,500 | 12,100 | 12,100 | 54,000 |
| 1990/12/06 | 11,900 | 11,900 | 11,600 | 11,800 | 49,000 |
| 1990/12/05 | 11,200 | 11,400 | 10,400 | 11,200 | 111,000 |
| 1990/12/04 | 11,900 | 12,000 | 11,100 | 11,100 | 95,000 |
| 1990/12/03 | 12,400 | 12,400 | 11,900 | 11,900 | 61,000 |
| 1990/11/30 | 11,900 | 12,500 | 11,900 | 12,000 | 87,000 |
| 1990/11/29 | 12,500 | 12,600 | 12,200 | 12,600 | 67,000 |
| 1990/11/28 | 13,600 | 13,600 | 12,800 | 13,000 | 143,000 |
| 1990/11/27 | 13,600 | 13,600 | 13,500 | 13,500 | 54,000 |
| 1990/11/26 | 13,700 | 13,800 | 13,600 | 13,600 | 19,000 |
| 1990/11/22 | 13,800 | 14,000 | 13,800 | 14,000 | 20,000 |
| 1990/11/21 | 13,900 | 13,900 | 13,600 | 13,700 | 65,000 |
| 1990/11/20 | 14,500 | 14,500 | 14,100 | 14,100 | 37,000 |
| 1990/11/19 | 14,300 | 14,500 | 14,200 | 14,400 | 79,000 |
| 1990/11/16 | 14,700 | 14,700 | 13,900 | 13,900 | 94,000 |
| 1990/11/15 | 14,500 | 14,900 | 14,300 | 14,800 | 215,000 |
| 1990/11/14 | 13,500 | 14,500 | 13,400 | 14,500 | 170,000 |
| 1990/11/13 | 14,200 | 14,200 | 13,600 | 14,100 | 121,000 |
| 1990/11/09 | 13,800 | 13,800 | 13,100 | 13,700 | 114,000 |
| 1990/11/08 | 14,100 | 14,100 | 13,500 | 14,000 | 167,000 |
| 1990/11/07 | 14,000 | 14,000 | 13,800 | 13,900 | 19,000 |
| 1990/11/06 | 13,900 | 14,100 | 13,900 | 14,000 | 47,000 |
| 1990/11/05 | 14,000 | 14,000 | 13,700 | 13,700 | 28,000 |
| 1990/11/02 | 13,600 | 13,900 | 13,500 | 13,500 | 71,000 |
| 1990/11/01 | 14,100 | 14,200 | 13,600 | 13,600 | 89,000 |
| 1990/10/31 | 14,400 | 14,700 | 14,400 | 14,400 | 32,000 |
| 1990/10/30 | 14,700 | 14,800 | 14,300 | 14,500 | 73,000 |
| 1990/10/29 | 15,200 | 15,300 | 14,700 | 14,700 | 174,000 |
| 1990/10/26 | 14,800 | 15,300 | 14,500 | 15,000 | 281,000 |
| 1990/10/25 | 14,500 | 15,100 | 14,400 | 15,000 | 353,000 |
| 1990/10/24 | 14,500 | 14,600 | 14,300 | 14,400 | 88,000 |
| 1990/10/23 | 13,800 | 14,600 | 13,800 | 14,500 | 236,000 |
| 1990/10/22 | 13,500 | 13,600 | 13,400 | 13,600 | 53,000 |
| 1990/10/19 | 13,500 | 13,700 | 13,300 | 13,600 | 89,000 |
| 1990/10/18 | 13,400 | 13,400 | 12,900 | 13,400 | 45,000 |
| 1990/10/17 | 13,600 | 13,600 | 13,200 | 13,300 | 49,000 |
| 1990/10/16 | 13,000 | 13,500 | 13,000 | 13,400 | 86,000 |
| 1990/10/15 | 12,600 | 13,400 | 12,600 | 12,900 | 33,000 |
| 1990/10/12 | 12,500 | 12,700 | 12,200 | 12,700 | 122,000 |
| 1990/10/11 | 12,700 | 12,900 | 12,400 | 12,600 | 76,000 |
| 1990/10/09 | 13,800 | 14,000 | 13,300 | 13,300 | 98,000 |
| 1990/10/08 | 14,000 | 14,200 | 13,800 | 13,800 | 85,000 |
| 1990/10/05 | 13,500 | 14,300 | 13,500 | 13,900 | 204,000 |
| 1990/10/04 | 12,700 | 13,800 | 12,500 | 13,500 | 108,000 |
| 1990/10/03 | 12,900 | 13,200 | 12,200 | 12,600 | 185,000 |
| 1990/10/02 | 12,000 | 12,700 | 12,000 | 12,700 | 87,000 |
| 1990/10/01 | 11,400 | 11,600 | 9,600 | 10,700 | 298,000 |
| 1990/09/28 | 12,700 | 12,800 | 11,300 | 11,600 | 188,000 |
| 1990/09/27 | 13,000 | 13,000 | 12,100 | 13,000 | 114,000 |
| 1990/09/26 | 14,100 | 14,100 | 12,800 | 13,500 | 54,000 |
| 1990/09/25 | 13,400 | 13,900 | 13,400 | 13,900 | 61,000 |
| 1990/09/21 | 13,600 | 14,000 | 13,300 | 14,000 | 361,000 |
| 1990/09/20 | 13,700 | 13,800 | 13,300 | 13,700 | 351,000 |
| 1990/09/19 | 13,900 | 14,200 | 13,600 | 13,900 | 86,000 |
| 1990/09/18 | 14,500 | 14,500 | 13,500 | 13,900 | 101,000 |
| 1990/09/17 | 14,900 | 14,900 | 14,500 | 14,600 | 38,000 |
| 1990/09/14 | 14,900 | 15,300 | 14,900 | 15,100 | 98,000 |
| 1990/09/13 | 15,100 | 15,300 | 15,100 | 15,100 | 73,000 |
| 1990/09/12 | 14,800 | 15,200 | 14,800 | 15,000 | 44,000 |
| 1990/09/11 | 15,300 | 15,300 | 14,700 | 14,800 | 67,000 |
| 1990/09/10 | 15,400 | 15,500 | 15,100 | 15,300 | 65,000 |
| 1990/09/07 | 15,300 | 15,400 | 14,700 | 15,200 | 227,000 |
| 1990/09/06 | 14,700 | 15,400 | 14,400 | 15,400 | 251,000 |
| 1990/09/05 | 14,900 | 14,900 | 14,000 | 14,500 | 235,000 |
| 1990/09/04 | 14,800 | 15,200 | 14,500 | 14,500 | 88,000 |
| 1990/09/03 | 15,100 | 15,800 | 14,700 | 14,900 | 79,000 |
| 1990/08/31 | 14,500 | 15,100 | 14,400 | 15,000 | 144,000 |
| 1990/08/30 | 14,000 | 14,700 | 13,900 | 14,700 | 131,000 |
| 1990/08/29 | 13,900 | 14,200 | 13,000 | 13,500 | 116,000 |
| 1990/08/28 | 14,500 | 14,600 | 13,800 | 14,000 | 106,000 |
| 1990/08/27 | 13,100 | 14,100 | 12,700 | 13,900 | 151,000 |
| 1990/08/24 | 12,100 | 13,900 | 11,600 | 12,300 | 266,000 |
| 1990/08/23 | 13,900 | 13,900 | 12,300 | 12,300 | 169,000 |
| 1990/08/22 | 15,300 | 15,400 | 14,100 | 14,300 | 228,000 |
| 1990/08/21 | 16,700 | 16,800 | 16,100 | 16,100 | 113,000 |
| 1990/08/20 | 16,800 | 16,800 | 16,300 | 16,600 | 128,000 |
| 1990/08/17 | 16,000 | 17,000 | 16,000 | 17,000 | 124,000 |
| 1990/08/16 | 16,700 | 16,700 | 16,400 | 16,500 | 83,000 |
| 1990/08/15 | 16,600 | 16,900 | 16,500 | 16,900 | 193,000 |
| 1990/08/14 | 16,000 | 16,900 | 15,500 | 16,400 | 102,000 |
| 1990/08/13 | 16,600 | 16,600 | 15,400 | 15,900 | 103,000 |
| 1990/08/10 | 17,100 | 17,400 | 16,600 | 16,700 | 167,000 |
| 1990/08/09 | 15,900 | 17,700 | 15,800 | 16,600 | 375,000 |
| 1990/08/08 | 15,900 | 16,000 | 15,600 | 15,700 | 192,000 |
| 1990/08/07 | 15,000 | 15,800 | 14,400 | 15,300 | 372,000 |
| 1990/08/06 | 16,800 | 16,800 | 15,500 | 16,000 | 181,000 |
| 1990/08/03 | 17,300 | 17,800 | 17,000 | 17,200 | 414,000 |
| 1990/08/02 | 17,600 | 17,700 | 16,800 | 17,000 | 677,999 |
| 1990/08/01 | 18,500 | 18,600 | 17,800 | 17,900 | 464,000 |
| 1990/07/31 | 18,300 | 18,700 | 18,200 | 18,500 | 660,999 |
| 1990/07/30 | 18,300 | 18,400 | 17,800 | 18,100 | 149,000 |
| 1990/07/27 | 18,400 | 18,400 | 17,800 | 18,100 | 918,999 |
| 1990/07/26 | 18,400 | 18,600 | 17,800 | 18,100 | 551,999 |
| 1990/07/25 | 17,900 | 18,400 | 17,600 | 18,400 | 1,339,999 |
| 1990/07/24 | 16,400 | 17,500 | 16,400 | 17,300 | 748,999 |
| 1990/07/23 | 16,600 | 17,000 | 16,300 | 16,600 | 326,000 |
| 1990/07/20 | 16,100 | 16,800 | 16,100 | 16,700 | 289,000 |
| 1990/07/19 | 16,300 | 16,700 | 16,200 | 16,300 | 196,000 |
| 1990/07/18 | 16,300 | 16,400 | 16,200 | 16,300 | 241,000 |
| 1990/07/17 | 16,900 | 17,000 | 16,500 | 16,700 | 215,000 |
| 1990/07/16 | 17,200 | 17,700 | 17,100 | 17,100 | 546,999 |
| 1990/07/13 | 16,600 | 17,300 | 16,400 | 17,100 | 584,999 |
| 1990/07/12 | 16,700 | 17,000 | 16,500 | 16,600 | 971,999 |
| 1990/07/11 | 15,400 | 16,400 | 15,200 | 16,400 | 1,109,999 |
| 1990/07/10 | 15,400 | 15,500 | 14,900 | 15,400 | 307,000 |
| 1990/07/09 | 15,600 | 15,600 | 15,200 | 15,400 | 322,000 |
| 1990/07/06 | 15,200 | 15,400 | 15,100 | 15,200 | 256,000 |
| 1990/07/05 | 14,700 | 15,400 | 14,700 | 15,000 | 461,000 |
| 1990/07/04 | 15,000 | 15,100 | 14,500 | 14,500 | 165,000 |
| 1990/07/03 | 14,600 | 15,100 | 14,500 | 14,800 | 274,000 |
| 1990/07/02 | 15,100 | 15,100 | 14,700 | 14,700 | 311,000 |
| 1990/06/29 | 15,400 | 15,700 | 15,000 | 15,100 | 1,128,999 |
| 1990/06/28 | 14,000 | 15,100 | 14,000 | 15,100 | 724,999 |
| 1990/06/27 | 14,400 | 14,600 | 14,000 | 14,000 | 453,000 |
| 1990/06/26 | 14,000 | 14,300 | 14,000 | 14,200 | 195,000 |
| 1990/06/25 | 14,300 | 14,300 | 14,100 | 14,300 | 153,000 |
| 1990/06/22 | 14,100 | 14,700 | 14,100 | 14,500 | 432,000 |
| 1990/06/21 | 15,000 | 15,100 | 14,000 | 14,100 | 623,999 |
| 1990/06/20 | 14,000 | 14,700 | 14,000 | 14,700 | 534,999 |
| 1990/06/19 | 14,500 | 14,700 | 14,100 | 14,200 | 459,000 |
| 1990/06/18 | 14,300 | 15,400 | 14,000 | 14,700 | 1,520,998 |
| 1990/06/15 | 13,600 | 14,400 | 13,600 | 14,100 | 1,402,999 |
| 1990/06/14 | 13,400 | 13,700 | 13,200 | 13,400 | 372,000 |
| 1990/06/13 | 13,500 | 14,000 | 13,500 | 13,500 | 1,206,999 |
| 1990/06/12 | 12,800 | 13,500 | 12,800 | 13,200 | 945,999 |
| 1990/06/11 | 12,400 | 12,800 | 12,400 | 12,800 | 162,000 |
| 1990/06/08 | 12,200 | 12,700 | 12,200 | 12,600 | 321,000 |
| 1990/06/07 | 12,200 | 12,400 | 12,100 | 12,200 | 290,000 |
| 1990/06/06 | 12,500 | 12,500 | 12,200 | 12,300 | 201,000 |
| 1990/06/05 | 12,400 | 12,800 | 12,200 | 12,600 | 519,999 |
| 1990/06/04 | 12,000 | 12,500 | 11,900 | 12,300 | 473,000 |
| 1990/06/01 | 11,500 | 12,100 | 11,500 | 11,900 | 648,999 |
| 1990/05/31 | 10,900 | 11,200 | 10,800 | 11,200 | 251,000 |
| 1990/05/30 | 10,500 | 10,900 | 10,500 | 10,900 | 122,000 |
| 1990/05/29 | 10,600 | 10,700 | 10,400 | 10,700 | 105,000 |
| 1990/05/28 | 10,400 | 10,700 | 10,400 | 10,700 | 66,000 |
| 1990/05/25 | 10,800 | 11,000 | 10,600 | 10,600 | 142,000 |
| 1990/05/24 | 10,700 | 11,000 | 10,700 | 11,000 | 125,000 |
| 1990/05/23 | 10,700 | 10,900 | 10,600 | 10,700 | 176,000 |
| 1990/05/22 | 10,800 | 11,000 | 10,600 | 10,800 | 147,000 |
| 1990/05/21 | 11,300 | 11,300 | 10,900 | 11,100 | 131,000 |
| 1990/05/18 | 11,300 | 11,300 | 11,000 | 11,300 | 368,000 |
| 1990/05/17 | 10,800 | 10,900 | 10,700 | 10,900 | 247,000 |
| 1990/05/16 | 10,500 | 10,800 | 10,500 | 10,700 | 475,000 |
| 1990/05/15 | 10,300 | 10,300 | 10,000 | 10,000 | 76,000 |
| 1990/05/14 | 10,400 | 10,400 | 10,000 | 10,100 | 111,000 |
| 1990/05/11 | 9,820 | 10,200 | 9,800 | 10,200 | 211,000 |
| 1990/05/10 | 9,700 | 9,730 | 9,610 | 9,720 | 83,000 |
| 1990/05/09 | 9,600 | 9,690 | 9,590 | 9,690 | 50,000 |
| 1990/05/08 | 9,470 | 9,600 | 9,470 | 9,470 | 56,000 |
| 1990/05/07 | 9,450 | 9,600 | 9,450 | 9,470 | 94,000 |
| 1990/05/02 | 9,200 | 9,500 | 9,200 | 9,400 | 12,000 |
| 1990/05/01 | 9,020 | 9,230 | 9,020 | 9,150 | 74,000 |
| 1990/04/27 | 9,050 | 9,050 | 9,010 | 9,020 | 24,000 |
| 1990/04/26 | 9,100 | 9,100 | 9,030 | 9,100 | 9,000 |
| 1990/04/25 | 9,250 | 9,250 | 9,100 | 9,120 | 33,000 |
| 1990/04/24 | 9,450 | 9,450 | 9,310 | 9,440 | 79,000 |
| 1990/04/23 | 9,700 | 9,700 | 9,450 | 9,550 | 25,000 |
| 1990/04/20 | 9,690 | 9,720 | 9,650 | 9,650 | 51,000 |
| 1990/04/19 | 9,500 | 9,680 | 9,470 | 9,640 | 72,000 |
| 1990/04/18 | 9,490 | 9,500 | 9,350 | 9,400 | 43,000 |
| 1990/04/17 | 9,400 | 9,540 | 9,370 | 9,430 | 138,000 |
| 1990/04/16 | 9,000 | 9,500 | 9,000 | 9,350 | 52,000 |
| 1990/04/13 | 8,800 | 8,900 | 8,750 | 8,900 | 52,000 |
| 1990/04/12 | 8,800 | 8,800 | 8,700 | 8,800 | 39,000 |
| 1990/04/11 | 8,700 | 8,800 | 8,700 | 8,800 | 40,000 |
| 1990/04/10 | 8,800 | 8,800 | 8,600 | 8,690 | 34,000 |
| 1990/04/09 | 9,000 | 9,090 | 8,950 | 9,000 | 22,000 |
| 1990/04/06 | 8,600 | 8,900 | 8,600 | 8,900 | 41,000 |
| 1990/04/05 | 8,600 | 8,600 | 8,600 | 8,600 | 6,000 |
| 1990/04/04 | 8,950 | 9,390 | 8,950 | 8,950 | 46,000 |
| 1990/04/03 | 8,850 | 9,000 | 8,710 | 8,900 | 50,000 |
| 1990/04/02 | 9,000 | 9,040 | 8,900 | 8,900 | 37,000 |
| 1990/03/30 | 9,750 | 9,750 | 9,380 | 9,380 | 58,000 |
| 1990/03/29 | 9,870 | 9,900 | 9,750 | 9,750 | 58,000 |
| 1990/03/28 | 10,400 | 10,400 | 9,750 | 9,890 | 101,000 |
| 1990/03/27 | 10,400 | 10,400 | 10,400 | 10,400 | 46,000 |
| 1990/03/27 | 1 -> 1.30 分割 | ||||
| 1990/03/26 | 12,200 | 12,500 | 12,100 | 12,200 | 169,000 |
| 1990/03/23 | 12,100 | 12,500 | 12,000 | 12,100 | 434,999 |
| 1990/03/22 | 12,000 | 12,300 | 11,400 | 12,100 | 400,999 |
| 1990/03/20 | 12,500 | 12,700 | 12,000 | 12,400 | 195,000 |
| 1990/03/19 | 13,400 | 13,500 | 12,400 | 12,700 | 132,000 |
| 1990/03/16 | 12,900 | 13,300 | 12,900 | 13,300 | 105,000 |
| 1990/03/15 | 12,500 | 12,900 | 12,500 | 12,900 | 44,000 |
| 1990/03/14 | 12,500 | 12,500 | 12,300 | 12,400 | 96,000 |
| 1990/03/13 | 12,700 | 12,800 | 12,500 | 12,500 | 114,000 |
| 1990/03/12 | 12,900 | 13,000 | 12,800 | 12,800 | 88,000 |
| 1990/03/09 | 13,000 | 13,200 | 12,900 | 12,900 | 104,000 |
| 1990/03/08 | 12,900 | 13,000 | 12,700 | 12,900 | 51,000 |
| 1990/03/07 | 12,600 | 13,000 | 12,600 | 13,000 | 56,000 |
| 1990/03/06 | 12,900 | 13,000 | 12,600 | 12,600 | 91,000 |
| 1990/03/05 | 13,300 | 13,500 | 12,900 | 13,100 | 135,000 |
| 1990/03/02 | 12,900 | 13,200 | 12,700 | 13,000 | 107,000 |
| 1990/03/01 | 13,100 | 13,400 | 13,000 | 13,000 | 133,000 |
| 1990/02/28 | 12,800 | 13,400 | 12,400 | 13,300 | 121,000 |
| 1990/02/27 | 11,600 | 12,500 | 11,600 | 12,400 | 146,000 |
| 1990/02/26 | 11,800 | 11,900 | 10,600 | 11,400 | 73,000 |
| 1990/02/23 | 12,900 | 12,900 | 12,000 | 12,000 | 99,000 |
| 1990/02/22 | 12,600 | 12,800 | 12,400 | 12,800 | 77,000 |
| 1990/02/21 | 13,200 | 13,300 | 12,500 | 12,500 | 70,000 |
| 1990/02/20 | 13,600 | 13,700 | 13,200 | 13,300 | 189,000 |
| 1990/02/19 | 13,600 | 13,700 | 13,300 | 13,400 | 41,000 |
| 1990/02/16 | 13,700 | 13,700 | 13,300 | 13,500 | 52,000 |
| 1990/02/15 | 13,500 | 13,800 | 13,300 | 13,600 | 179,000 |
| 1990/02/14 | 13,100 | 13,400 | 13,100 | 13,300 | 60,000 |
| 1990/02/13 | 13,200 | 13,400 | 13,000 | 13,000 | 86,000 |
| 1990/02/09 | 13,000 | 13,400 | 13,000 | 13,400 | 37,000 |
| 1990/02/08 | 13,100 | 13,400 | 13,100 | 13,200 | 33,000 |
| 1990/02/07 | 13,500 | 13,600 | 13,100 | 13,400 | 61,000 |
| 1990/02/06 | 13,500 | 13,500 | 13,400 | 13,500 | 71,000 |
| 1990/02/05 | 13,700 | 13,700 | 13,400 | 13,400 | 37,000 |
| 1990/02/02 | 13,500 | 13,600 | 13,400 | 13,600 | 42,000 |
| 1990/02/01 | 13,300 | 13,600 | 13,300 | 13,600 | 59,000 |
| 1990/01/31 | 13,000 | 13,300 | 13,000 | 13,300 | 98,000 |
| 1990/01/30 | 13,600 | 13,700 | 13,500 | 13,500 | 133,000 |
| 1990/01/29 | 14,000 | 14,200 | 13,500 | 13,700 | 182,000 |
| 1990/01/26 | 14,200 | 14,500 | 13,500 | 13,800 | 280,000 |
| 1990/01/25 | 13,400 | 13,800 | 13,400 | 13,800 | 556,999 |
| 1990/01/24 | 13,800 | 13,800 | 13,300 | 13,400 | 295,000 |
| 1990/01/23 | 13,300 | 13,500 | 13,100 | 13,400 | 206,000 |
| 1990/01/22 | 13,400 | 13,600 | 13,100 | 13,300 | 208,000 |
| 1990/01/19 | 12,500 | 13,900 | 12,300 | 13,200 | 386,999 |
| 1990/01/18 | 12,900 | 12,900 | 11,800 | 12,100 | 590,999 |
| 1990/01/17 | 11,500 | 12,000 | 11,400 | 11,700 | 1,038,999 |
| 1990/01/16 | 11,500 | 11,500 | 11,200 | 11,500 | 121,000 |
| 1990/01/12 | 11,300 | 11,500 | 11,200 | 11,500 | 100,000 |
| 1990/01/11 | 11,500 | 11,500 | 11,200 | 11,200 | 64,000 |
| 1990/01/10 | 11,200 | 11,500 | 11,200 | 11,500 | 231,000 |
| 1990/01/09 | 10,700 | 11,000 | 10,500 | 11,000 | 110,000 |
| 1990/01/08 | 10,900 | 10,900 | 10,600 | 10,800 | 71,000 |
| 1990/01/05 | 11,200 | 11,200 | 10,500 | 10,700 | 127,000 |
| 1990/01/04 | 10,900 | 11,400 | 10,800 | 11,100 | 257,000 |