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 |
|---|---|---|---|---|---|
| 1992/12/30 | 8,240 | 8,250 | 8,200 | 8,200 | 21,000 |
| 1992/12/29 | 8,250 | 8,270 | 8,200 | 8,250 | 35,000 |
| 1992/12/28 | 8,250 | 8,250 | 8,250 | 8,250 | 1,000 |
| 1992/12/25 | 8,280 | 8,300 | 8,240 | 8,260 | 195,000 |
| 1992/12/24 | 8,250 | 8,290 | 8,230 | 8,290 | 231,000 |
| 1992/12/22 | 8,140 | 8,200 | 8,100 | 8,200 | 99,000 |
| 1992/12/21 | 8,130 | 8,180 | 8,050 | 8,090 | 87,000 |
| 1992/12/18 | 7,900 | 8,080 | 7,900 | 8,030 | 258,000 |
| 1992/12/17 | 7,900 | 7,910 | 7,800 | 7,900 | 91,000 |
| 1992/12/16 | 7,990 | 8,020 | 7,910 | 7,920 | 81,000 |
| 1992/12/15 | 8,020 | 8,020 | 7,920 | 7,940 | 48,000 |
| 1992/12/14 | 8,080 | 8,120 | 8,060 | 8,120 | 82,000 |
| 1992/12/11 | 8,080 | 8,080 | 8,080 | 8,080 | 11,000 |
| 1992/12/10 | 8,020 | 8,100 | 8,020 | 8,060 | 94,000 |
| 1992/12/09 | 7,930 | 8,020 | 7,910 | 8,000 | 72,000 |
| 1992/12/08 | 7,980 | 8,010 | 7,900 | 7,980 | 72,000 |
| 1992/12/07 | 8,000 | 8,060 | 7,990 | 8,000 | 27,000 |
| 1992/12/04 | 8,000 | 8,010 | 7,940 | 8,010 | 86,000 |
| 1992/12/03 | 8,000 | 8,130 | 7,950 | 8,000 | 226,000 |
| 1992/12/02 | 7,750 | 7,990 | 7,750 | 7,960 | 151,000 |
| 1992/12/01 | 7,790 | 7,820 | 7,780 | 7,800 | 117,000 |
| 1992/11/30 | 7,740 | 7,800 | 7,730 | 7,780 | 112,000 |
| 1992/11/27 | 7,730 | 7,760 | 7,730 | 7,740 | 21,000 |
| 1992/11/26 | 7,800 | 7,830 | 7,730 | 7,730 | 134,000 |
| 1992/11/25 | 7,610 | 7,750 | 7,590 | 7,750 | 152,000 |
| 1992/11/24 | 7,600 | 7,740 | 7,590 | 7,590 | 117,000 |
| 1992/11/20 | 7,580 | 7,690 | 7,550 | 7,650 | 161,000 |
| 1992/11/19 | 7,550 | 7,650 | 7,530 | 7,610 | 229,000 |
| 1992/11/18 | 7,390 | 7,550 | 7,390 | 7,550 | 129,000 |
| 1992/11/17 | 7,390 | 7,400 | 7,320 | 7,380 | 88,000 |
| 1992/11/16 | 7,390 | 7,480 | 7,330 | 7,450 | 34,000 |
| 1992/11/13 | 7,150 | 7,350 | 7,150 | 7,310 | 78,000 |
| 1992/11/12 | 7,180 | 7,210 | 7,100 | 7,150 | 163,000 |
| 1992/11/11 | 7,160 | 7,230 | 7,160 | 7,170 | 51,000 |
| 1992/11/10 | 7,180 | 7,180 | 7,180 | 7,180 | 1,000 |
| 1992/11/09 | 7,280 | 7,300 | 7,220 | 7,220 | 23,000 |
| 1992/11/06 | 7,440 | 7,450 | 7,350 | 7,350 | 63,000 |
| 1992/11/05 | 7,450 | 7,450 | 7,450 | 7,450 | 1,000 |
| 1992/11/04 | 7,300 | 7,490 | 7,280 | 7,430 | 79,000 |
| 1992/11/02 | 7,300 | 7,400 | 7,300 | 7,350 | 42,000 |
| 1992/10/30 | 7,550 | 7,550 | 7,550 | 7,550 | 10,000 |
| 1992/10/29 | 7,590 | 7,610 | 7,540 | 7,610 | 127,000 |
| 1992/10/28 | 7,600 | 7,600 | 7,600 | 7,600 | 9,000 |
| 1992/10/27 | 7,410 | 7,450 | 7,390 | 7,410 | 46,000 |
| 1992/10/26 | 7,350 | 7,400 | 7,310 | 7,360 | 82,000 |
| 1992/10/23 | 7,150 | 7,300 | 7,120 | 7,300 | 97,000 |
| 1992/10/22 | 7,100 | 7,130 | 7,050 | 7,130 | 71,000 |
| 1992/10/21 | 7,080 | 7,110 | 7,070 | 7,100 | 114,000 |
| 1992/10/20 | 7,000 | 7,030 | 6,980 | 7,030 | 19,000 |
| 1992/10/19 | 7,020 | 7,070 | 7,020 | 7,030 | 22,000 |
| 1992/10/16 | 7,200 | 7,200 | 7,120 | 7,120 | 26,000 |
| 1992/10/15 | 7,250 | 7,270 | 7,210 | 7,250 | 16,000 |
| 1992/10/14 | 7,340 | 7,340 | 7,300 | 7,300 | 20,000 |
| 1992/10/13 | 7,280 | 7,300 | 7,250 | 7,290 | 23,000 |
| 1992/10/12 | 7,230 | 7,310 | 7,210 | 7,280 | 50,000 |
| 1992/10/09 | 7,250 | 7,250 | 7,210 | 7,250 | 46,000 |
| 1992/10/08 | 7,210 | 7,230 | 7,200 | 7,220 | 32,000 |
| 1992/10/07 | 7,060 | 7,230 | 7,010 | 7,230 | 48,000 |
| 1992/10/06 | 6,990 | 7,010 | 6,990 | 7,010 | 24,000 |
| 1992/10/05 | 6,980 | 7,000 | 6,980 | 6,990 | 53,000 |
| 1992/10/02 | 7,050 | 7,080 | 7,010 | 7,080 | 63,000 |
| 1992/10/01 | 7,130 | 7,140 | 7,050 | 7,090 | 51,000 |
| 1992/09/30 | 7,250 | 7,250 | 7,150 | 7,150 | 37,000 |
| 1992/09/29 | 7,300 | 7,310 | 7,200 | 7,300 | 43,000 |
| 1992/09/28 | 7,390 | 7,400 | 7,320 | 7,400 | 22,000 |
| 1992/09/25 | 7,400 | 7,440 | 7,350 | 7,400 | 95,000 |
| 1992/09/24 | 7,250 | 7,300 | 7,240 | 7,250 | 60,000 |
| 1992/09/22 | 7,250 | 7,250 | 7,200 | 7,250 | 35,000 |
| 1992/09/21 | 7,200 | 7,210 | 7,200 | 7,210 | 14,000 |
| 1992/09/18 | 7,100 | 7,200 | 7,100 | 7,200 | 40,000 |
| 1992/09/17 | 7,110 | 7,130 | 7,100 | 7,100 | 34,000 |
| 1992/09/16 | 7,200 | 7,260 | 7,200 | 7,210 | 26,000 |
| 1992/09/14 | 7,300 | 7,300 | 7,250 | 7,300 | 25,000 |
| 1992/09/11 | 7,200 | 7,400 | 7,200 | 7,300 | 147,000 |
| 1992/09/10 | 7,350 | 7,350 | 7,190 | 7,190 | 131,000 |
| 1992/09/09 | 7,620 | 7,620 | 7,400 | 7,620 | 133,000 |
| 1992/09/08 | 7,640 | 7,650 | 7,620 | 7,630 | 60,000 |
| 1992/09/07 | 7,660 | 7,720 | 7,630 | 7,690 | 87,000 |
| 1992/09/04 | 7,640 | 7,750 | 7,620 | 7,630 | 108,000 |
| 1992/09/03 | 7,690 | 7,700 | 7,620 | 7,620 | 96,000 |
| 1992/09/02 | 7,620 | 7,700 | 7,620 | 7,680 | 31,000 |
| 1992/09/01 | 7,760 | 7,760 | 7,700 | 7,700 | 26,000 |
| 1992/08/31 | 7,630 | 7,730 | 7,630 | 7,720 | 85,000 |
| 1992/08/28 | 7,500 | 7,800 | 7,450 | 7,720 | 223,000 |
| 1992/08/27 | 7,240 | 7,450 | 7,200 | 7,420 | 116,000 |
| 1992/08/26 | 7,140 | 7,260 | 7,140 | 7,200 | 52,000 |
| 1992/08/25 | 7,210 | 7,220 | 7,090 | 7,090 | 113,000 |
| 1992/08/24 | 6,830 | 7,400 | 6,830 | 7,250 | 155,000 |
| 1992/08/21 | 6,600 | 6,730 | 6,550 | 6,730 | 116,000 |
| 1992/08/20 | 6,300 | 6,500 | 6,250 | 6,400 | 40,000 |
| 1992/08/19 | 6,190 | 6,210 | 6,050 | 6,200 | 90,000 |
| 1992/08/18 | 6,370 | 6,370 | 5,920 | 6,190 | 130,000 |
| 1992/08/17 | 6,490 | 6,490 | 6,410 | 6,420 | 14,000 |
| 1992/08/14 | 6,420 | 6,490 | 6,420 | 6,450 | 26,000 |
| 1992/08/13 | 6,470 | 6,470 | 6,360 | 6,430 | 66,000 |
| 1992/08/12 | 6,540 | 6,540 | 6,340 | 6,480 | 64,000 |
| 1992/08/11 | 6,590 | 6,590 | 6,500 | 6,550 | 35,000 |
| 1992/08/10 | 6,700 | 6,700 | 6,550 | 6,600 | 23,000 |
| 1992/08/07 | 6,900 | 6,900 | 6,720 | 6,800 | 47,000 |
| 1992/08/06 | 6,780 | 6,850 | 6,760 | 6,850 | 62,000 |
| 1992/08/05 | 6,560 | 6,750 | 6,520 | 6,740 | 139,000 |
| 1992/08/04 | 6,340 | 6,520 | 6,340 | 6,460 | 76,000 |
| 1992/08/03 | 6,360 | 6,420 | 6,340 | 6,340 | 56,000 |
| 1992/07/31 | 6,290 | 6,350 | 6,250 | 6,300 | 57,000 |
| 1992/07/30 | 6,200 | 6,250 | 6,160 | 6,200 | 57,000 |
| 1992/07/29 | 6,290 | 6,400 | 6,150 | 6,400 | 142,000 |
| 1992/07/28 | 6,400 | 6,400 | 6,120 | 6,190 | 100,000 |
| 1992/07/27 | 6,850 | 6,850 | 6,400 | 6,400 | 72,000 |
| 1992/07/24 | 6,900 | 6,900 | 6,800 | 6,900 | 36,000 |
| 1992/07/23 | 6,830 | 6,900 | 6,800 | 6,900 | 55,000 |
| 1992/07/22 | 7,070 | 7,070 | 6,980 | 6,980 | 78,000 |
| 1992/07/21 | 7,110 | 7,110 | 7,110 | 7,110 | 50,000 |
| 1992/07/20 | 7,110 | 7,110 | 7,110 | 7,110 | 50,000 |
| 1992/07/17 | 7,250 | 7,250 | 7,200 | 7,200 | 48,000 |
| 1992/07/16 | 7,200 | 7,200 | 7,200 | 7,200 | 1,000 |
| 1992/07/15 | 7,200 | 7,270 | 7,150 | 7,250 | 128,000 |
| 1992/07/14 | 7,220 | 7,230 | 7,170 | 7,200 | 64,000 |
| 1992/07/13 | 7,200 | 7,250 | 7,150 | 7,230 | 45,000 |
| 1992/07/10 | 7,230 | 7,250 | 7,200 | 7,230 | 40,000 |
| 1992/07/09 | 7,140 | 7,260 | 7,130 | 7,250 | 72,000 |
| 1992/07/08 | 7,170 | 7,220 | 7,130 | 7,150 | 142,000 |
| 1992/07/07 | 7,530 | 7,530 | 7,110 | 7,320 | 267,000 |
| 1992/07/06 | 7,550 | 7,550 | 7,440 | 7,490 | 47,000 |
| 1992/07/03 | 7,400 | 7,500 | 7,350 | 7,500 | 78,000 |
| 1992/07/02 | 7,370 | 7,450 | 7,350 | 7,450 | 65,000 |
| 1992/07/01 | 7,260 | 7,300 | 7,250 | 7,300 | 35,000 |
| 1992/06/30 | 7,240 | 7,250 | 7,210 | 7,210 | 52,000 |
| 1992/06/29 | 7,210 | 7,240 | 7,200 | 7,200 | 52,000 |
| 1992/06/26 | 7,300 | 7,300 | 7,200 | 7,200 | 20,000 |
| 1992/06/25 | 7,200 | 7,220 | 7,200 | 7,200 | 20,000 |
| 1992/06/24 | 7,150 | 7,300 | 7,150 | 7,200 | 137,000 |
| 1992/06/23 | 7,200 | 7,200 | 7,120 | 7,130 | 105,000 |
| 1992/06/22 | 7,430 | 7,430 | 7,130 | 7,130 | 44,000 |
| 1992/06/19 | 7,430 | 7,480 | 7,410 | 7,410 | 51,000 |
| 1992/06/18 | 7,440 | 7,510 | 7,410 | 7,410 | 63,000 |
| 1992/06/17 | 7,620 | 7,770 | 7,620 | 7,650 | 96,000 |
| 1992/06/16 | 7,780 | 7,780 | 7,750 | 7,770 | 80,000 |
| 1992/06/15 | 7,800 | 7,800 | 7,720 | 7,750 | 35,000 |
| 1992/06/12 | 7,930 | 7,930 | 7,890 | 7,900 | 39,000 |
| 1992/06/11 | 7,900 | 7,980 | 7,900 | 7,980 | 81,000 |
| 1992/06/10 | 8,000 | 8,010 | 7,900 | 7,950 | 153,000 |
| 1992/06/09 | 7,760 | 8,000 | 7,730 | 8,000 | 103,000 |
| 1992/06/08 | 7,750 | 7,750 | 7,700 | 7,750 | 76,000 |
| 1992/06/05 | 7,750 | 7,750 | 7,700 | 7,720 | 82,000 |
| 1992/06/04 | 7,920 | 7,930 | 7,750 | 7,750 | 44,000 |
| 1992/06/03 | 8,000 | 8,000 | 7,950 | 7,970 | 61,000 |
| 1992/06/02 | 7,940 | 8,060 | 7,860 | 8,060 | 90,000 |
| 1992/06/01 | 7,750 | 7,850 | 7,750 | 7,790 | 58,000 |
| 1992/05/29 | 7,680 | 7,700 | 7,680 | 7,700 | 17,000 |
| 1992/05/28 | 7,700 | 7,710 | 7,700 | 7,700 | 20,000 |
| 1992/05/27 | 7,700 | 7,710 | 7,610 | 7,700 | 72,000 |
| 1992/05/26 | 7,700 | 7,700 | 7,700 | 7,700 | 2,000 |
| 1992/05/25 | 7,750 | 7,760 | 7,750 | 7,750 | 48,000 |
| 1992/05/22 | 7,750 | 7,750 | 7,750 | 7,750 | 1,000 |
| 1992/05/21 | 7,750 | 7,750 | 7,720 | 7,750 | 55,000 |
| 1992/05/20 | 7,800 | 7,800 | 7,720 | 7,750 | 65,000 |
| 1992/05/19 | 7,800 | 7,800 | 7,710 | 7,710 | 38,000 |
| 1992/05/18 | 7,850 | 7,890 | 7,800 | 7,800 | 76,000 |
| 1992/05/15 | 8,050 | 8,100 | 7,900 | 7,950 | 100,000 |
| 1992/05/14 | 8,040 | 8,130 | 8,010 | 8,110 | 223,000 |
| 1992/05/13 | 7,830 | 7,940 | 7,770 | 7,940 | 74,000 |
| 1992/05/12 | 7,750 | 7,850 | 7,720 | 7,800 | 99,000 |
| 1992/05/11 | 7,710 | 7,750 | 7,710 | 7,710 | 56,000 |
| 1992/05/08 | 7,690 | 7,730 | 7,600 | 7,610 | 33,000 |
| 1992/05/07 | 7,460 | 7,760 | 7,460 | 7,500 | 105,000 |
| 1992/05/06 | 7,200 | 7,380 | 7,170 | 7,310 | 51,000 |
| 1992/05/01 | 7,110 | 7,150 | 7,100 | 7,100 | 43,000 |
| 1992/04/30 | 7,150 | 7,150 | 7,150 | 7,150 | 2,000 |
| 1992/04/28 | 7,130 | 7,130 | 7,050 | 7,100 | 24,000 |
| 1992/04/27 | 7,050 | 7,100 | 7,050 | 7,080 | 18,000 |
| 1992/04/24 | 7,160 | 7,200 | 7,150 | 7,200 | 61,000 |
| 1992/04/23 | 7,100 | 7,100 | 7,100 | 7,100 | 5,000 |
| 1992/04/22 | 7,150 | 7,150 | 7,000 | 7,000 | 36,000 |
| 1992/04/21 | 7,300 | 7,300 | 7,060 | 7,130 | 50,000 |
| 1992/04/20 | 7,480 | 7,480 | 7,300 | 7,300 | 19,000 |
| 1992/04/17 | 7,270 | 7,270 | 7,270 | 7,270 | 1,000 |
| 1992/04/16 | 7,200 | 7,350 | 7,200 | 7,320 | 64,000 |
| 1992/04/15 | 7,130 | 7,190 | 7,080 | 7,100 | 47,000 |
| 1992/04/14 | 7,070 | 7,110 | 7,000 | 7,080 | 44,000 |
| 1992/04/13 | 7,310 | 7,320 | 7,060 | 7,120 | 47,000 |
| 1992/04/10 | 7,200 | 7,230 | 7,150 | 7,220 | 55,000 |
| 1992/04/09 | 7,050 | 7,200 | 7,050 | 7,090 | 46,000 |
| 1992/04/08 | 7,220 | 7,220 | 7,000 | 7,050 | 49,000 |
| 1992/04/07 | 7,380 | 7,380 | 7,250 | 7,270 | 39,000 |
| 1992/04/06 | 7,330 | 7,430 | 7,330 | 7,430 | 42,000 |
| 1992/04/03 | 7,510 | 7,510 | 7,300 | 7,310 | 73,000 |
| 1992/04/02 | 7,400 | 7,500 | 7,340 | 7,500 | 95,000 |
| 1992/04/01 | 7,650 | 7,650 | 7,400 | 7,400 | 80,000 |
| 1992/03/31 | 7,660 | 7,700 | 7,620 | 7,650 | 67,000 |
| 1992/03/30 | 7,650 | 7,660 | 7,630 | 7,630 | 69,000 |
| 1992/03/27 | 7,660 | 7,690 | 7,660 | 7,690 | 34,000 |
| 1992/03/26 | 7,770 | 7,770 | 7,660 | 7,700 | 35,000 |
| 1992/03/25 | 7,700 | 7,800 | 7,560 | 7,600 | 94,000 |
| 1992/03/24 | 7,850 | 7,860 | 7,620 | 7,860 | 57,000 |
| 1992/03/23 | 7,830 | 7,900 | 7,770 | 7,870 | 126,000 |
| 1992/03/19 | 7,700 | 7,700 | 7,600 | 7,630 | 169,000 |
| 1992/03/18 | 7,600 | 7,610 | 7,400 | 7,610 | 203,000 |
| 1992/03/17 | 8,050 | 8,050 | 7,900 | 7,910 | 103,000 |
| 1992/03/16 | 8,400 | 8,400 | 8,100 | 8,250 | 88,000 |
| 1992/03/13 | 8,550 | 8,550 | 8,450 | 8,450 | 73,000 |
| 1992/03/12 | 8,550 | 8,550 | 8,490 | 8,500 | 51,000 |
| 1992/03/11 | 8,580 | 8,580 | 8,570 | 8,570 | 4,000 |
| 1992/03/10 | 8,680 | 8,690 | 8,600 | 8,690 | 71,000 |
| 1992/03/09 | 8,660 | 8,700 | 8,650 | 8,700 | 63,000 |
| 1992/03/06 | 8,750 | 8,780 | 8,650 | 8,690 | 49,000 |
| 1992/03/05 | 8,800 | 8,840 | 8,760 | 8,800 | 137,000 |
| 1992/03/04 | 8,700 | 8,800 | 8,650 | 8,700 | 330,000 |
| 1992/03/03 | 8,700 | 8,700 | 8,600 | 8,600 | 90,000 |
| 1992/03/02 | 8,570 | 8,730 | 8,570 | 8,700 | 191,000 |
| 1992/02/28 | 8,530 | 8,580 | 8,480 | 8,550 | 285,000 |
| 1992/02/27 | 8,610 | 8,680 | 8,510 | 8,510 | 85,000 |
| 1992/02/26 | 8,820 | 8,850 | 8,670 | 8,710 | 94,000 |
| 1992/02/25 | 8,910 | 8,910 | 8,860 | 8,870 | 57,000 |
| 1992/02/24 | 8,880 | 8,940 | 8,860 | 8,910 | 89,000 |
| 1992/02/21 | 8,770 | 8,840 | 8,760 | 8,830 | 83,000 |
| 1992/02/20 | 8,710 | 8,800 | 8,710 | 8,730 | 86,000 |
| 1992/02/19 | 8,700 | 8,730 | 8,670 | 8,700 | 88,000 |
| 1992/02/18 | 8,720 | 8,800 | 8,650 | 8,750 | 130,000 |
| 1992/02/17 | 8,500 | 8,750 | 8,450 | 8,740 | 88,000 |
| 1992/02/14 | 8,740 | 8,750 | 8,400 | 8,400 | 132,000 |
| 1992/02/13 | 8,850 | 8,850 | 8,850 | 8,850 | 1,000 |
| 1992/02/12 | 9,090 | 9,090 | 8,900 | 8,950 | 60,000 |
| 1992/02/10 | 9,080 | 9,080 | 8,930 | 9,040 | 88,000 |
| 1992/02/07 | 9,160 | 9,160 | 9,000 | 9,030 | 109,000 |
| 1992/02/06 | 9,110 | 9,110 | 9,110 | 9,110 | 6,000 |
| 1992/02/05 | 9,000 | 9,030 | 8,950 | 9,000 | 173,000 |
| 1992/02/04 | 8,910 | 9,010 | 8,850 | 8,930 | 195,000 |
| 1992/02/03 | 8,800 | 8,800 | 8,800 | 8,800 | 6,000 |
| 1992/01/31 | 8,860 | 8,930 | 8,810 | 8,850 | 196,000 |
| 1992/01/30 | 8,750 | 8,910 | 8,740 | 8,800 | 380,000 |
| 1992/01/29 | 8,790 | 8,820 | 8,710 | 8,780 | 322,000 |
| 1992/01/28 | 8,680 | 8,740 | 8,640 | 8,740 | 277,000 |
| 1992/01/27 | 8,520 | 8,650 | 8,480 | 8,630 | 324,000 |
| 1992/01/24 | 8,320 | 8,580 | 8,320 | 8,550 | 242,000 |
| 1992/01/23 | 8,200 | 8,200 | 8,200 | 8,200 | 3,000 |
| 1992/01/22 | 8,130 | 8,350 | 8,120 | 8,250 | 160,000 |
| 1992/01/21 | 8,100 | 8,160 | 8,080 | 8,150 | 136,000 |
| 1992/01/20 | 8,110 | 8,160 | 8,100 | 8,130 | 82,000 |
| 1992/01/17 | 8,120 | 8,200 | 8,110 | 8,110 | 128,000 |
| 1992/01/16 | 8,200 | 8,200 | 8,200 | 8,200 | 8,000 |
| 1992/01/14 | 8,150 | 8,160 | 8,100 | 8,160 | 79,000 |
| 1992/01/13 | 8,100 | 8,190 | 8,100 | 8,190 | 158,000 |
| 1992/01/10 | 8,200 | 8,250 | 8,200 | 8,240 | 80,000 |
| 1992/01/09 | 8,100 | 8,300 | 8,080 | 8,300 | 53,000 |
| 1992/01/08 | 8,220 | 8,240 | 8,100 | 8,120 | 34,000 |
| 1992/01/07 | 8,300 | 8,300 | 8,200 | 8,270 | 53,000 |
| 1992/01/06 | 8,300 | 8,300 | 8,280 | 8,280 | 34,000 |