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 |
|---|---|---|---|---|---|
| 1991/12/30 | 7,950 | 8,060 | 7,950 | 8,050 | 21,000 |
| 1991/12/27 | 8,000 | 8,000 | 7,900 | 7,950 | 48,000 |
| 1991/12/26 | 8,070 | 8,070 | 8,070 | 8,070 | 1,000 |
| 1991/12/25 | 8,050 | 8,100 | 7,970 | 8,070 | 68,000 |
| 1991/12/24 | 8,300 | 8,300 | 7,990 | 8,150 | 87,000 |
| 1991/12/20 | 8,270 | 8,300 | 8,190 | 8,190 | 143,000 |
| 1991/12/19 | 8,320 | 8,340 | 8,190 | 8,230 | 186,000 |
| 1991/12/18 | 8,190 | 8,360 | 8,100 | 8,240 | 368,000 |
| 1991/12/17 | 7,880 | 8,220 | 7,880 | 8,100 | 380,000 |
| 1991/12/16 | 7,700 | 7,800 | 7,700 | 7,750 | 124,000 |
| 1991/12/13 | 7,700 | 7,740 | 7,660 | 7,700 | 38,000 |
| 1991/12/12 | 7,700 | 7,700 | 7,600 | 7,600 | 46,000 |
| 1991/12/11 | 7,590 | 7,600 | 7,520 | 7,600 | 46,000 |
| 1991/12/10 | 7,630 | 7,630 | 7,500 | 7,600 | 28,000 |
| 1991/12/09 | 7,700 | 7,700 | 7,680 | 7,680 | 6,000 |
| 1991/12/06 | 7,750 | 7,790 | 7,750 | 7,750 | 11,000 |
| 1991/12/05 | 7,640 | 7,750 | 7,640 | 7,750 | 53,000 |
| 1991/12/04 | 7,450 | 7,450 | 7,450 | 7,450 | 20,000 |
| 1991/12/03 | 7,540 | 7,540 | 7,390 | 7,400 | 34,000 |
| 1991/12/02 | 7,400 | 7,400 | 7,360 | 7,390 | 21,000 |
| 1991/11/29 | 7,540 | 7,550 | 7,510 | 7,550 | 34,000 |
| 1991/11/28 | 7,500 | 7,600 | 7,500 | 7,520 | 20,000 |
| 1991/11/27 | 7,560 | 7,570 | 7,500 | 7,550 | 65,000 |
| 1991/11/26 | 7,500 | 7,500 | 7,500 | 7,500 | 1,000 |
| 1991/11/25 | 7,700 | 7,700 | 7,700 | 7,700 | 1,000 |
| 1991/11/22 | 7,680 | 7,710 | 7,610 | 7,700 | 70,000 |
| 1991/11/21 | 7,710 | 7,750 | 7,660 | 7,730 | 55,000 |
| 1991/11/20 | 7,810 | 7,850 | 7,760 | 7,760 | 46,000 |
| 1991/11/19 | 8,000 | 8,000 | 7,900 | 7,960 | 28,000 |
| 1991/11/18 | 7,900 | 7,910 | 7,840 | 7,900 | 31,000 |
| 1991/11/15 | 8,050 | 8,100 | 8,050 | 8,100 | 36,000 |
| 1991/11/14 | 8,200 | 8,200 | 8,150 | 8,200 | 37,000 |
| 1991/11/13 | 8,250 | 8,250 | 8,200 | 8,230 | 30,000 |
| 1991/11/12 | 8,230 | 8,260 | 8,230 | 8,250 | 48,000 |
| 1991/11/11 | 8,460 | 8,460 | 8,460 | 8,460 | 1,000 |
| 1991/11/08 | 8,140 | 8,400 | 8,140 | 8,360 | 275,000 |
| 1991/11/07 | 8,010 | 8,010 | 8,010 | 8,010 | 1,000 |
| 1991/11/06 | 7,800 | 7,860 | 7,800 | 7,840 | 46,000 |
| 1991/11/05 | 7,720 | 7,800 | 7,720 | 7,800 | 39,000 |
| 1991/11/01 | 7,850 | 7,850 | 7,750 | 7,800 | 43,000 |
| 1991/10/31 | 7,800 | 7,900 | 7,800 | 7,880 | 36,000 |
| 1991/10/30 | 7,830 | 7,860 | 7,830 | 7,850 | 49,000 |
| 1991/10/29 | 7,930 | 8,000 | 7,920 | 7,930 | 133,000 |
| 1991/10/28 | 8,100 | 8,110 | 7,980 | 7,980 | 59,000 |
| 1991/10/25 | 8,200 | 8,220 | 8,150 | 8,150 | 62,000 |
| 1991/10/24 | 7,920 | 8,250 | 7,920 | 8,170 | 148,000 |
| 1991/10/23 | 7,810 | 7,810 | 7,810 | 7,810 | 1,000 |
| 1991/10/22 | 7,850 | 7,900 | 7,810 | 7,900 | 68,000 |
| 1991/10/21 | 7,910 | 7,910 | 7,870 | 7,900 | 47,000 |
| 1991/10/18 | 8,010 | 8,040 | 7,870 | 7,910 | 89,000 |
| 1991/10/17 | 8,060 | 8,060 | 8,010 | 8,010 | 17,000 |
| 1991/10/16 | 8,100 | 8,110 | 8,060 | 8,060 | 15,000 |
| 1991/10/15 | 8,140 | 8,140 | 8,110 | 8,110 | 27,000 |
| 1991/10/14 | 8,250 | 8,250 | 8,160 | 8,160 | 19,000 |
| 1991/10/11 | 8,200 | 8,200 | 8,200 | 8,200 | 4,000 |
| 1991/10/09 | 8,200 | 8,300 | 8,200 | 8,250 | 49,000 |
| 1991/10/08 | 8,230 | 8,250 | 8,200 | 8,250 | 37,000 |
| 1991/10/07 | 8,380 | 8,380 | 8,230 | 8,260 | 37,000 |
| 1991/10/04 | 8,390 | 8,430 | 8,310 | 8,390 | 40,000 |
| 1991/10/03 | 8,440 | 8,490 | 8,440 | 8,490 | 21,000 |
| 1991/10/02 | 8,390 | 8,550 | 8,370 | 8,550 | 70,000 |
| 1991/10/01 | 8,400 | 8,400 | 8,400 | 8,400 | 1,000 |
| 1991/09/30 | 8,500 | 8,500 | 8,500 | 8,500 | 4,000 |
| 1991/09/27 | 8,520 | 8,680 | 8,520 | 8,530 | 77,000 |
| 1991/09/26 | 8,450 | 8,550 | 8,400 | 8,530 | 75,000 |
| 1991/09/25 | 8,100 | 8,100 | 8,100 | 8,100 | 1,000 |
| 1991/09/24 | 8,100 | 8,200 | 8,090 | 8,200 | 62,000 |
| 1991/09/20 | 8,170 | 8,290 | 8,000 | 8,190 | 86,000 |
| 1991/09/19 | 8,000 | 8,150 | 7,960 | 8,150 | 64,000 |
| 1991/09/18 | 7,950 | 8,000 | 7,900 | 7,960 | 43,000 |
| 1991/09/17 | 7,800 | 7,850 | 7,700 | 7,850 | 52,000 |
| 1991/09/13 | 7,810 | 7,810 | 7,670 | 7,670 | 55,000 |
| 1991/09/12 | 7,710 | 7,800 | 7,700 | 7,800 | 24,000 |
| 1991/09/11 | 7,600 | 7,700 | 7,590 | 7,700 | 55,000 |
| 1991/09/10 | 8,010 | 8,010 | 7,750 | 7,800 | 34,000 |
| 1991/09/09 | 8,000 | 8,040 | 8,000 | 8,000 | 19,000 |
| 1991/09/06 | 8,040 | 8,050 | 8,000 | 8,040 | 46,000 |
| 1991/09/05 | 8,010 | 8,010 | 8,010 | 8,010 | 1,000 |
| 1991/09/04 | 8,080 | 8,080 | 8,080 | 8,080 | 1,000 |
| 1991/09/03 | 8,080 | 8,080 | 8,080 | 8,080 | 1,000 |
| 1991/09/02 | 8,150 | 8,150 | 8,050 | 8,050 | 2,000 |
| 1991/08/30 | 8,200 | 8,200 | 8,150 | 8,150 | 22,000 |
| 1991/08/29 | 8,090 | 8,130 | 8,090 | 8,100 | 27,000 |
| 1991/08/28 | 8,050 | 8,090 | 8,030 | 8,090 | 32,000 |
| 1991/08/27 | 8,090 | 8,100 | 8,030 | 8,030 | 36,000 |
| 1991/08/26 | 8,280 | 8,300 | 8,100 | 8,190 | 62,000 |
| 1991/08/23 | 8,420 | 8,470 | 8,270 | 8,290 | 28,000 |
| 1991/08/22 | 8,400 | 8,600 | 8,400 | 8,410 | 104,000 |
| 1991/08/21 | 8,050 | 8,260 | 8,050 | 8,230 | 147,000 |
| 1991/08/20 | 8,100 | 8,200 | 8,000 | 8,150 | 65,000 |
| 1991/08/19 | 8,700 | 8,700 | 8,200 | 8,200 | 57,000 |
| 1991/08/16 | 8,810 | 8,810 | 8,700 | 8,710 | 38,000 |
| 1991/08/15 | 8,810 | 8,850 | 8,800 | 8,810 | 28,000 |
| 1991/08/14 | 8,790 | 8,900 | 8,790 | 8,810 | 23,000 |
| 1991/08/13 | 8,900 | 8,900 | 8,710 | 8,800 | 56,000 |
| 1991/08/12 | 9,120 | 9,120 | 8,900 | 8,900 | 56,000 |
| 1991/08/09 | 9,320 | 9,320 | 9,250 | 9,250 | 34,000 |
| 1991/08/08 | 9,340 | 9,340 | 9,300 | 9,320 | 10,000 |
| 1991/08/07 | 9,580 | 9,580 | 9,410 | 9,500 | 20,000 |
| 1991/08/06 | 9,700 | 9,700 | 9,620 | 9,620 | 15,000 |
| 1991/08/05 | 9,830 | 9,830 | 9,700 | 9,740 | 45,000 |
| 1991/08/02 | 9,600 | 9,800 | 9,590 | 9,780 | 164,000 |
| 1991/08/01 | 9,500 | 9,600 | 9,400 | 9,600 | 59,000 |
| 1991/07/31 | 9,400 | 9,500 | 9,330 | 9,500 | 115,000 |
| 1991/07/30 | 9,330 | 9,380 | 9,310 | 9,380 | 47,000 |
| 1991/07/29 | 9,300 | 9,380 | 9,250 | 9,250 | 47,000 |
| 1991/07/26 | 9,200 | 9,250 | 9,200 | 9,250 | 28,000 |
| 1991/07/25 | 9,320 | 9,330 | 9,300 | 9,330 | 38,000 |
| 1991/07/24 | 9,260 | 9,400 | 9,260 | 9,330 | 48,000 |
| 1991/07/23 | 9,400 | 9,400 | 9,200 | 9,230 | 52,000 |
| 1991/07/22 | 9,390 | 9,450 | 9,380 | 9,400 | 39,000 |
| 1991/07/19 | 9,530 | 9,530 | 9,400 | 9,410 | 122,000 |
| 1991/07/18 | 9,180 | 9,180 | 9,180 | 9,180 | 1,000 |
| 1991/07/17 | 9,310 | 9,350 | 9,300 | 9,340 | 48,000 |
| 1991/07/16 | 9,340 | 9,340 | 9,300 | 9,310 | 39,000 |
| 1991/07/15 | 9,310 | 9,430 | 9,310 | 9,350 | 33,000 |
| 1991/07/12 | 9,160 | 9,300 | 9,160 | 9,300 | 70,000 |
| 1991/07/11 | 9,300 | 9,310 | 9,130 | 9,150 | 103,000 |
| 1991/07/10 | 8,860 | 9,350 | 8,860 | 9,280 | 66,000 |
| 1991/07/09 | 8,500 | 8,810 | 8,350 | 8,810 | 119,000 |
| 1991/07/08 | 8,850 | 8,850 | 8,850 | 8,850 | 1,000 |
| 1991/07/05 | 9,200 | 9,200 | 8,900 | 8,950 | 100,000 |
| 1991/07/04 | 9,250 | 9,250 | 9,150 | 9,250 | 56,000 |
| 1991/07/03 | 9,550 | 9,600 | 9,410 | 9,500 | 62,000 |
| 1991/07/02 | 9,580 | 9,650 | 9,550 | 9,580 | 33,000 |
| 1991/07/01 | 9,500 | 9,700 | 9,500 | 9,550 | 46,000 |
| 1991/06/28 | 9,990 | 9,990 | 9,990 | 9,990 | 1,000 |
| 1991/06/27 | 10,000 | 10,000 | 9,780 | 9,810 | 95,000 |
| 1991/06/26 | 9,770 | 9,880 | 9,770 | 9,880 | 85,000 |
| 1991/06/25 | 9,810 | 9,850 | 9,810 | 9,820 | 75,000 |
| 1991/06/24 | 10,000 | 10,000 | 9,900 | 9,920 | 143,000 |
| 1991/06/21 | 9,800 | 10,100 | 9,800 | 9,960 | 144,000 |
| 1991/06/20 | 9,650 | 9,750 | 9,600 | 9,700 | 67,000 |
| 1991/06/19 | 9,840 | 9,840 | 9,630 | 9,700 | 114,000 |
| 1991/06/18 | 9,950 | 9,950 | 9,860 | 9,900 | 97,000 |
| 1991/06/17 | 10,200 | 10,200 | 9,950 | 10,000 | 111,000 |
| 1991/06/14 | 10,100 | 10,400 | 10,100 | 10,200 | 127,000 |
| 1991/06/13 | 9,950 | 10,300 | 9,950 | 10,300 | 131,000 |
| 1991/06/12 | 10,300 | 10,400 | 10,000 | 10,000 | 170,000 |
| 1991/06/11 | 9,950 | 10,300 | 9,860 | 10,100 | 191,000 |
| 1991/06/10 | 9,990 | 10,100 | 9,950 | 10,000 | 77,000 |
| 1991/06/07 | 10,200 | 10,200 | 10,200 | 10,200 | 3,000 |
| 1991/06/06 | 9,900 | 9,950 | 9,850 | 9,900 | 67,000 |
| 1991/06/05 | 10,000 | 10,000 | 10,000 | 10,000 | 3,000 |
| 1991/06/04 | 9,650 | 9,650 | 9,650 | 9,650 | 4,000 |
| 1991/06/03 | 9,740 | 9,800 | 9,660 | 9,750 | 54,000 |
| 1991/05/31 | 9,670 | 9,830 | 9,630 | 9,640 | 133,000 |
| 1991/05/30 | 9,600 | 9,760 | 9,500 | 9,610 | 167,000 |
| 1991/05/29 | 9,250 | 9,450 | 9,250 | 9,450 | 2,000 |
| 1991/05/28 | 9,020 | 9,200 | 9,000 | 9,150 | 92,000 |
| 1991/05/27 | 9,260 | 9,260 | 9,260 | 9,260 | 1,000 |
| 1991/05/24 | 9,330 | 9,330 | 9,260 | 9,260 | 21,000 |
| 1991/05/23 | 9,300 | 9,410 | 9,300 | 9,410 | 7,000 |
| 1991/05/22 | 9,460 | 9,510 | 9,390 | 9,430 | 115,000 |
| 1991/05/21 | 9,400 | 9,400 | 9,400 | 9,400 | 8,000 |
| 1991/05/20 | 9,650 | 9,660 | 9,550 | 9,550 | 46,000 |
| 1991/05/17 | 9,730 | 9,750 | 9,530 | 9,600 | 97,000 |
| 1991/05/16 | 10,000 | 10,000 | 10,000 | 10,000 | 1,000 |
| 1991/05/15 | 10,100 | 10,200 | 9,950 | 9,990 | 80,000 |
| 1991/05/14 | 10,400 | 10,500 | 10,100 | 10,100 | 65,000 |
| 1991/05/13 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 |
| 1991/05/10 | 10,700 | 10,800 | 10,500 | 10,700 | 69,000 |
| 1991/05/09 | 10,600 | 10,600 | 10,600 | 10,600 | 4,000 |
| 1991/05/08 | 10,800 | 10,800 | 10,800 | 10,800 | 1,000 |
| 1991/05/07 | 10,900 | 10,900 | 10,600 | 10,700 | 83,000 |
| 1991/05/02 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 |
| 1991/05/01 | 10,300 | 10,800 | 10,300 | 10,600 | 103,000 |
| 1991/04/30 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 |
| 1991/04/26 | 10,600 | 10,600 | 10,600 | 10,600 | 1,000 |
| 1991/04/25 | 10,600 | 10,700 | 10,500 | 10,500 | 145,000 |
| 1991/04/24 | 11,100 | 11,100 | 11,100 | 11,100 | 3,000 |
| 1991/04/23 | 10,800 | 10,900 | 10,700 | 10,700 | 103,000 |
| 1991/04/22 | 11,100 | 11,100 | 10,900 | 11,100 | 7,000 |
| 1991/04/19 | 10,300 | 10,900 | 10,300 | 10,900 | 7,000 |
| 1991/04/18 | 10,300 | 10,300 | 10,300 | 10,300 | 2,000 |
| 1991/04/17 | 10,700 | 10,700 | 10,400 | 10,500 | 42,000 |
| 1991/04/16 | 10,700 | 10,700 | 10,700 | 10,700 | 21,000 |
| 1991/04/15 | 10,800 | 10,800 | 10,800 | 10,800 | 3,000 |
| 1991/04/12 | 10,400 | 10,600 | 10,400 | 10,600 | 2,000 |
| 1991/04/11 | 10,400 | 10,400 | 10,400 | 10,400 | 1,000 |
| 1991/04/10 | 10,600 | 10,700 | 10,500 | 10,500 | 66,000 |
| 1991/04/09 | 10,600 | 10,600 | 10,600 | 10,600 | 1,000 |
| 1991/04/08 | 10,500 | 10,500 | 10,500 | 10,500 | 2,000 |
| 1991/04/05 | 10,300 | 10,300 | 10,300 | 10,300 | 1,000 |
| 1991/04/04 | 10,200 | 10,200 | 10,200 | 10,200 | 2,000 |
| 1991/04/03 | 10,500 | 10,500 | 10,400 | 10,400 | 2,000 |
| 1991/04/02 | 11,000 | 11,000 | 10,500 | 10,500 | 4,000 |
| 1991/04/01 | 11,100 | 11,100 | 11,000 | 11,000 | 4,000 |
| 1991/03/29 | 10,900 | 10,900 | 10,600 | 10,900 | 14,000 |
| 1991/03/28 | 10,900 | 10,900 | 10,900 | 10,900 | 11,000 |
| 1991/03/27 | 10,900 | 11,100 | 10,400 | 11,100 | 251,000 |
| 1991/03/26 | 9,900 | 9,900 | 9,900 | 9,900 | 4,000 |
| 1991/03/26 | 1 -> 1.50 分割 | ||||
| 1991/03/25 | 14,100 | 14,400 | 14,000 | 14,000 | 10,000 |
| 1991/03/22 | 14,600 | 14,600 | 14,100 | 14,100 | 10,000 |
| 1991/03/20 | 14,600 | 14,700 | 14,500 | 14,600 | 11,000 |
| 1991/03/19 | 14,400 | 14,600 | 14,400 | 14,600 | 2,000 |
| 1991/03/18 | 14,400 | 14,500 | 14,400 | 14,400 | 21,000 |
| 1991/03/15 | 14,200 | 14,500 | 14,100 | 14,400 | 27,000 |
| 1991/03/14 | 14,300 | 14,300 | 14,200 | 14,200 | 4,000 |
| 1991/03/13 | 14,200 | 14,200 | 14,200 | 14,200 | 3,000 |
| 1991/03/12 | 14,200 | 14,200 | 14,100 | 14,200 | 5,000 |
| 1991/03/11 | 14,200 | 14,200 | 14,200 | 14,200 | 12,000 |
| 1991/03/08 | 14,400 | 14,400 | 14,300 | 14,400 | 60,000 |
| 1991/03/07 | 14,700 | 14,700 | 14,200 | 14,400 | 83,000 |
| 1991/03/06 | 14,700 | 14,700 | 14,700 | 14,700 | 1,000 |
| 1991/03/05 | 13,800 | 14,200 | 13,800 | 14,100 | 347,000 |
| 1991/03/04 | 13,500 | 13,500 | 13,500 | 13,500 | 3,000 |
| 1991/03/01 | 13,300 | 13,300 | 13,300 | 13,300 | 1,000 |
| 1991/02/28 | 13,100 | 13,500 | 13,100 | 13,200 | 59,000 |
| 1991/02/27 | 13,000 | 13,200 | 12,900 | 13,000 | 68,000 |
| 1991/02/26 | 13,500 | 13,500 | 13,200 | 13,200 | 105,000 |
| 1991/02/25 | 13,400 | 13,400 | 13,100 | 13,200 | 61,000 |
| 1991/02/22 | 13,300 | 13,500 | 12,900 | 13,400 | 82,000 |
| 1991/02/21 | 13,400 | 13,400 | 13,300 | 13,300 | 51,000 |
| 1991/02/20 | 13,400 | 13,700 | 13,300 | 13,500 | 78,000 |
| 1991/02/19 | 13,900 | 13,900 | 13,900 | 13,900 | 2,000 |
| 1991/02/18 | 13,600 | 13,700 | 13,600 | 13,700 | 3,000 |
| 1991/02/15 | 13,300 | 13,300 | 13,300 | 13,300 | 2,000 |
| 1991/02/14 | 13,300 | 13,500 | 13,200 | 13,200 | 282,000 |
| 1991/02/13 | 13,300 | 13,300 | 13,100 | 13,100 | 55,000 |
| 1991/02/12 | 13,300 | 13,300 | 13,300 | 13,300 | 6,000 |
| 1991/02/08 | 13,300 | 13,300 | 13,300 | 13,300 | 1,000 |
| 1991/02/07 | 13,400 | 13,400 | 13,100 | 13,300 | 71,000 |
| 1991/02/06 | 13,500 | 13,700 | 13,100 | 13,400 | 69,000 |
| 1991/02/05 | 13,000 | 13,000 | 13,000 | 13,000 | 5,000 |
| 1991/02/04 | 13,200 | 13,200 | 12,800 | 12,800 | 39,000 |
| 1991/02/01 | 13,000 | 13,000 | 12,400 | 13,000 | 107,000 |
| 1991/01/31 | 13,500 | 13,700 | 12,800 | 13,000 | 150,000 |
| 1991/01/30 | 12,300 | 12,300 | 12,300 | 12,300 | 1,000 |
| 1991/01/29 | 11,200 | 12,400 | 11,200 | 12,300 | 299,000 |
| 1991/01/28 | 11,300 | 11,300 | 11,300 | 11,300 | 6,000 |
| 1991/01/25 | 10,400 | 10,500 | 10,400 | 10,400 | 69,000 |
| 1991/01/24 | 10,800 | 10,800 | 10,200 | 10,200 | 85,000 |
| 1991/01/23 | 11,000 | 11,000 | 10,500 | 10,700 | 49,000 |
| 1991/01/22 | 11,100 | 11,100 | 11,000 | 11,000 | 17,000 |
| 1991/01/21 | 11,100 | 11,100 | 11,000 | 11,100 | 10,000 |
| 1991/01/18 | 11,500 | 11,500 | 11,100 | 11,300 | 47,000 |
| 1991/01/17 | 10,300 | 11,700 | 10,000 | 11,000 | 103,000 |
| 1991/01/16 | 10,900 | 10,900 | 10,200 | 10,300 | 27,000 |
| 1991/01/14 | 11,000 | 11,000 | 10,500 | 11,000 | 35,000 |
| 1991/01/11 | 10,400 | 11,000 | 10,400 | 11,000 | 35,000 |
| 1991/01/10 | 10,300 | 10,500 | 10,300 | 10,500 | 11,000 |
| 1991/01/09 | 10,300 | 10,500 | 10,100 | 10,500 | 66,000 |
| 1991/01/08 | 11,000 | 11,100 | 10,000 | 10,400 | 73,000 |
| 1991/01/07 | 11,200 | 11,200 | 11,100 | 11,100 | 10,000 |
| 1991/01/04 | 11,700 | 11,700 | 11,700 | 11,700 | 3,000 |