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 |
|---|---|---|---|---|---|
| 1993/12/30 | 6,370 | 6,370 | 6,370 | 6,370 | 1,000 |
| 1993/12/29 | 6,550 | 6,550 | 6,180 | 6,350 | 512,000 |
| 1993/12/28 | 6,860 | 6,870 | 6,460 | 6,520 | 566,000 |
| 1993/12/27 | 6,780 | 6,870 | 6,710 | 6,870 | 90,000 |
| 1993/12/24 | 6,980 | 6,990 | 6,800 | 6,870 | 109,000 |
| 1993/12/22 | 6,950 | 7,020 | 6,780 | 6,950 | 232,000 |
| 1993/12/21 | 6,830 | 6,920 | 6,770 | 6,900 | 315,000 |
| 1993/12/20 | 7,010 | 7,010 | 7,010 | 7,010 | 2,000 |
| 1993/12/17 | 7,070 | 7,190 | 7,000 | 7,130 | 385,000 |
| 1993/12/16 | 7,010 | 7,050 | 6,960 | 7,000 | 392,000 |
| 1993/12/15 | 6,850 | 6,850 | 6,850 | 6,850 | 1,000 |
| 1993/12/14 | 6,780 | 6,780 | 6,780 | 6,780 | 1,000 |
| 1993/12/13 | 6,720 | 6,720 | 6,720 | 6,720 | 1,000 |
| 1993/12/10 | 7,020 | 7,020 | 6,720 | 6,720 | 13,000 |
| 1993/12/09 | 7,600 | 7,610 | 7,600 | 7,610 | 4,000 |
| 1993/12/08 | 7,700 | 7,700 | 7,500 | 7,550 | 9,000 |
| 1993/12/07 | 7,540 | 7,540 | 7,540 | 7,540 | 2,000 |
| 1993/12/06 | 7,650 | 7,650 | 7,650 | 7,650 | 1,000 |
| 1993/12/03 | 7,840 | 7,880 | 7,780 | 7,800 | 181,000 |
| 1993/12/02 | 7,760 | 8,050 | 7,710 | 7,990 | 159,000 |
| 1993/12/01 | 7,560 | 7,700 | 7,480 | 7,660 | 148,000 |
| 1993/11/30 | 7,230 | 7,300 | 7,230 | 7,300 | 58,000 |
| 1993/11/29 | 7,380 | 7,410 | 7,130 | 7,280 | 270,000 |
| 1993/11/26 | 7,630 | 7,630 | 7,550 | 7,550 | 2,000 |
| 1993/11/25 | 7,650 | 7,650 | 7,530 | 7,540 | 8,000 |
| 1993/11/24 | 7,900 | 7,900 | 7,900 | 7,900 | 2,000 |
| 1993/11/22 | 8,030 | 8,030 | 8,030 | 8,030 | 5,000 |
| 1993/11/19 | 8,340 | 8,340 | 8,320 | 8,320 | 3,000 |
| 1993/11/18 | 8,430 | 8,460 | 8,380 | 8,410 | 168,000 |
| 1993/11/17 | 8,350 | 8,350 | 8,350 | 8,350 | 1,000 |
| 1993/11/16 | 8,350 | 8,350 | 8,350 | 8,350 | 11,000 |
| 1993/11/15 | 8,320 | 8,390 | 8,270 | 8,330 | 237,000 |
| 1993/11/12 | 8,220 | 8,220 | 8,220 | 8,220 | 1,000 |
| 1993/11/11 | 8,130 | 8,130 | 8,130 | 8,130 | 1,000 |
| 1993/11/10 | 8,220 | 8,220 | 8,120 | 8,200 | 354,000 |
| 1993/11/09 | 8,300 | 8,310 | 8,120 | 8,200 | 221,000 |
| 1993/11/08 | 8,280 | 8,280 | 8,220 | 8,280 | 125,000 |
| 1993/11/05 | 8,290 | 8,290 | 8,290 | 8,290 | 1,000 |
| 1993/11/04 | 8,320 | 8,410 | 8,300 | 8,340 | 227,000 |
| 1993/11/02 | 8,190 | 8,360 | 8,190 | 8,270 | 146,000 |
| 1993/11/01 | 8,190 | 8,200 | 8,140 | 8,140 | 135,000 |
| 1993/10/29 | 8,120 | 8,120 | 8,110 | 8,110 | 3,000 |
| 1993/10/28 | 8,110 | 8,150 | 8,080 | 8,100 | 116,000 |
| 1993/10/27 | 8,100 | 8,110 | 8,030 | 8,030 | 221,000 |
| 1993/10/26 | 8,090 | 8,090 | 8,080 | 8,080 | 5,000 |
| 1993/10/25 | 8,110 | 8,110 | 8,110 | 8,110 | 1,000 |
| 1993/10/22 | 8,130 | 8,130 | 8,050 | 8,050 | 6,000 |
| 1993/10/21 | 8,120 | 8,120 | 8,000 | 8,000 | 3,000 |
| 1993/10/20 | 8,310 | 8,400 | 8,310 | 8,400 | 2,000 |
| 1993/10/19 | 8,430 | 8,430 | 8,430 | 8,430 | 1,000 |
| 1993/10/18 | 8,430 | 8,430 | 8,310 | 8,310 | 116,000 |
| 1993/10/15 | 8,440 | 8,440 | 8,440 | 8,440 | 2,000 |
| 1993/10/14 | 8,550 | 8,550 | 8,550 | 8,550 | 35,000 |
| 1993/10/13 | 8,500 | 8,550 | 8,500 | 8,550 | 103,000 |
| 1993/10/12 | 8,450 | 8,560 | 8,450 | 8,550 | 129,000 |
| 1993/10/08 | 8,430 | 8,450 | 8,430 | 8,440 | 3,000 |
| 1993/10/07 | 8,530 | 8,530 | 8,530 | 8,530 | 1,000 |
| 1993/10/06 | 8,580 | 8,580 | 8,550 | 8,550 | 2,000 |
| 1993/10/05 | 8,520 | 8,630 | 8,500 | 8,540 | 454,000 |
| 1993/10/04 | 8,550 | 8,600 | 8,370 | 8,470 | 991,000 |
| 1993/10/01 | 8,650 | 8,800 | 8,650 | 8,700 | 12,000 |
| 1993/09/30 | 8,750 | 8,800 | 8,650 | 8,650 | 6,000 |
| 1993/09/29 | 8,750 | 8,750 | 8,730 | 8,740 | 14,000 |
| 1993/09/28 | 8,540 | 8,790 | 8,520 | 8,700 | 731,000 |
| 1993/09/27 | 8,360 | 8,360 | 8,360 | 8,360 | 1,000 |
| 1993/09/24 | 8,160 | 8,200 | 8,160 | 8,200 | 3,000 |
| 1993/09/22 | 8,050 | 8,050 | 8,050 | 8,050 | 6,000 |
| 1993/09/21 | 8,110 | 8,120 | 8,110 | 8,120 | 3,000 |
| 1993/09/20 | 8,190 | 8,190 | 8,190 | 8,190 | 1,000 |
| 1993/09/17 | 8,220 | 8,220 | 8,220 | 8,220 | 1,000 |
| 1993/09/16 | 8,120 | 8,120 | 8,120 | 8,120 | 20,000 |
| 1993/09/14 | 8,180 | 8,180 | 8,180 | 8,180 | 1,000 |
| 1993/09/13 | 8,140 | 8,140 | 8,140 | 8,140 | 1,000 |
| 1993/09/10 | 8,110 | 8,110 | 8,110 | 8,110 | 10,000 |
| 1993/09/09 | 8,200 | 8,200 | 8,200 | 8,200 | 2,000 |
| 1993/09/08 | 7,950 | 7,960 | 7,950 | 7,960 | 2,000 |
| 1993/09/07 | 7,900 | 7,920 | 7,860 | 7,920 | 145,000 |
| 1993/09/06 | 7,800 | 7,950 | 7,800 | 7,950 | 2,000 |
| 1993/09/03 | 7,960 | 7,960 | 7,960 | 7,960 | 1,000 |
| 1993/09/02 | 7,920 | 7,930 | 7,920 | 7,930 | 2,000 |
| 1993/09/01 | 7,760 | 7,780 | 7,760 | 7,780 | 4,000 |
| 1993/08/31 | 7,570 | 7,570 | 7,570 | 7,570 | 4,000 |
| 1993/08/30 | 7,460 | 7,490 | 7,460 | 7,490 | 2,000 |
| 1993/08/27 | 7,510 | 7,540 | 7,490 | 7,500 | 155,000 |
| 1993/08/26 | 7,500 | 7,530 | 7,470 | 7,500 | 204,000 |
| 1993/08/25 | 7,380 | 7,380 | 7,380 | 7,380 | 1,000 |
| 1993/08/24 | 7,300 | 7,300 | 7,300 | 7,300 | 1,000 |
| 1993/08/23 | 7,310 | 7,350 | 7,290 | 7,350 | 80,000 |
| 1993/08/20 | 7,330 | 7,330 | 7,330 | 7,330 | 1,000 |
| 1993/08/19 | 7,400 | 7,400 | 7,400 | 7,400 | 1,000 |
| 1993/08/18 | 7,470 | 7,470 | 7,400 | 7,410 | 205,000 |
| 1993/08/17 | 7,400 | 7,400 | 7,400 | 7,400 | 9,000 |
| 1993/08/16 | 7,380 | 7,380 | 7,300 | 7,340 | 238,000 |
| 1993/08/13 | 7,380 | 7,380 | 7,380 | 7,380 | 351,000 |
| 1993/08/12 | 7,430 | 7,450 | 7,380 | 7,380 | 590,000 |
| 1993/08/11 | 7,250 | 7,330 | 7,250 | 7,320 | 5,000 |
| 1993/08/10 | 7,200 | 7,280 | 7,160 | 7,230 | 462,000 |
| 1993/08/09 | 7,180 | 7,200 | 7,130 | 7,180 | 152,000 |
| 1993/08/06 | 7,050 | 7,170 | 7,020 | 7,170 | 410,000 |
| 1993/08/05 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 |
| 1993/08/04 | 6,970 | 7,030 | 6,970 | 7,010 | 114,000 |
| 1993/08/03 | 6,930 | 7,000 | 6,900 | 6,990 | 153,000 |
| 1993/08/02 | 6,950 | 6,950 | 6,950 | 6,950 | 1,000 |
| 1993/07/30 | 6,950 | 6,970 | 6,870 | 6,970 | 157,000 |
| 1993/07/29 | 6,870 | 6,900 | 6,830 | 6,900 | 205,000 |
| 1993/07/28 | 6,890 | 6,900 | 6,830 | 6,850 | 289,000 |
| 1993/07/27 | 6,860 | 6,870 | 6,800 | 6,800 | 81,000 |
| 1993/07/26 | 6,880 | 6,890 | 6,870 | 6,870 | 62,000 |
| 1993/07/23 | 6,900 | 6,900 | 6,850 | 6,900 | 162,000 |
| 1993/07/22 | 6,830 | 6,830 | 6,830 | 6,830 | 3,000 |
| 1993/07/21 | 6,860 | 6,880 | 6,810 | 6,880 | 115,000 |
| 1993/07/20 | 6,950 | 6,950 | 6,850 | 6,850 | 154,000 |
| 1993/07/19 | 7,000 | 7,000 | 6,850 | 6,900 | 154,000 |
| 1993/07/16 | 7,060 | 7,070 | 6,970 | 7,050 | 257,000 |
| 1993/07/15 | 7,100 | 7,100 | 7,000 | 7,000 | 50,000 |
| 1993/07/14 | 6,930 | 6,930 | 6,930 | 6,930 | 1,000 |
| 1993/07/13 | 6,750 | 6,850 | 6,750 | 6,850 | 3,000 |
| 1993/07/12 | 6,700 | 6,700 | 6,700 | 6,700 | 2,000 |
| 1993/07/09 | 6,630 | 6,650 | 6,630 | 6,650 | 2,000 |
| 1993/07/08 | 6,500 | 6,630 | 6,500 | 6,630 | 70,000 |
| 1993/07/07 | 6,600 | 6,600 | 6,500 | 6,580 | 43,000 |
| 1993/07/06 | 6,570 | 6,600 | 6,500 | 6,600 | 105,000 |
| 1993/07/05 | 6,680 | 6,680 | 6,560 | 6,600 | 53,000 |
| 1993/07/02 | 6,700 | 6,700 | 6,650 | 6,680 | 3,000 |
| 1993/07/01 | 6,590 | 6,590 | 6,590 | 6,590 | 2,000 |
| 1993/06/30 | 6,600 | 6,600 | 6,600 | 6,600 | 200,000 |
| 1993/06/29 | 6,630 | 6,630 | 6,630 | 6,630 | 1,000 |
| 1993/06/28 | 6,660 | 6,700 | 6,630 | 6,650 | 207,000 |
| 1993/06/25 | 6,580 | 6,600 | 6,580 | 6,600 | 2,000 |
| 1993/06/24 | 6,400 | 6,400 | 6,400 | 6,400 | 3,000 |
| 1993/06/23 | 6,370 | 6,470 | 6,340 | 6,380 | 227,000 |
| 1993/06/22 | 6,300 | 6,340 | 6,280 | 6,340 | 170,000 |
| 1993/06/21 | 6,380 | 6,450 | 6,320 | 6,320 | 272,000 |
| 1993/06/18 | 6,350 | 6,350 | 6,350 | 6,350 | 15,000 |
| 1993/06/17 | 6,260 | 6,310 | 6,200 | 6,300 | 181,000 |
| 1993/06/16 | 6,270 | 6,270 | 6,270 | 6,270 | 1,000 |
| 1993/06/15 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 |
| 1993/06/14 | 6,410 | 6,410 | 6,300 | 6,300 | 4,000 |
| 1993/06/11 | 6,590 | 6,590 | 6,590 | 6,590 | 1,000 |
| 1993/06/10 | 6,570 | 6,570 | 6,510 | 6,510 | 334,000 |
| 1993/06/08 | 6,660 | 6,660 | 6,600 | 6,600 | 170,000 |
| 1993/06/07 | 6,760 | 6,760 | 6,670 | 6,670 | 4,000 |
| 1993/06/04 | 6,910 | 6,910 | 6,850 | 6,850 | 12,000 |
| 1993/06/03 | 6,750 | 6,910 | 6,750 | 6,900 | 12,000 |
| 1993/06/02 | 6,650 | 6,700 | 6,650 | 6,700 | 3,000 |
| 1993/06/01 | 6,580 | 6,600 | 6,550 | 6,570 | 177,000 |
| 1993/05/31 | 6,560 | 6,560 | 6,560 | 6,560 | 2,000 |
| 1993/05/28 | 6,600 | 6,600 | 6,600 | 6,600 | 1,000 |
| 1993/05/27 | 6,650 | 6,650 | 6,650 | 6,650 | 1,000 |
| 1993/05/26 | 6,590 | 6,590 | 6,590 | 6,590 | 1,000 |
| 1993/05/25 | 6,680 | 6,720 | 6,670 | 6,720 | 256,000 |
| 1993/05/24 | 6,680 | 6,700 | 6,600 | 6,700 | 4,000 |
| 1993/05/21 | 6,690 | 6,760 | 6,680 | 6,680 | 265,000 |
| 1993/05/20 | 6,670 | 6,700 | 6,660 | 6,700 | 79,000 |
| 1993/05/19 | 6,670 | 6,700 | 6,650 | 6,700 | 125,000 |
| 1993/05/18 | 6,750 | 6,750 | 6,750 | 6,750 | 1,000 |
| 1993/05/17 | 6,750 | 6,750 | 6,650 | 6,650 | 3,000 |
| 1993/05/14 | 6,900 | 6,910 | 6,800 | 6,850 | 224,000 |
| 1993/05/13 | 6,910 | 7,030 | 6,900 | 6,990 | 159,000 |
| 1993/05/12 | 7,200 | 7,200 | 7,000 | 7,000 | 255,000 |
| 1993/05/11 | 7,180 | 7,180 | 7,180 | 7,180 | 2,000 |
| 1993/05/10 | 7,280 | 7,280 | 7,180 | 7,240 | 215,000 |
| 1993/05/07 | 7,200 | 7,300 | 7,200 | 7,280 | 500,000 |
| 1993/05/06 | 7,180 | 7,250 | 7,140 | 7,150 | 403,000 |
| 1993/04/30 | 7,010 | 7,150 | 6,990 | 7,140 | 261,000 |
| 1993/04/28 | 7,050 | 7,150 | 7,010 | 7,010 | 286,000 |
| 1993/04/27 | 6,910 | 6,910 | 6,910 | 6,910 | 2,000 |
| 1993/04/26 | 7,000 | 7,000 | 6,910 | 6,910 | 90,000 |
| 1993/04/23 | 6,990 | 7,000 | 6,960 | 6,990 | 138,000 |
| 1993/04/22 | 6,990 | 7,000 | 6,850 | 6,880 | 100,000 |
| 1993/04/21 | 7,000 | 7,050 | 6,930 | 7,050 | 263,000 |
| 1993/04/20 | 7,020 | 7,020 | 7,020 | 7,020 | 2,000 |
| 1993/04/19 | 7,050 | 7,050 | 7,050 | 7,050 | 1,000 |
| 1993/04/16 | 7,200 | 7,200 | 7,200 | 7,200 | 1,000 |
| 1993/04/15 | 7,100 | 7,100 | 7,100 | 7,100 | 1,000 |
| 1993/04/14 | 7,030 | 7,030 | 6,940 | 6,940 | 4,000 |
| 1993/04/13 | 6,950 | 7,100 | 6,950 | 7,100 | 55,000 |
| 1993/04/12 | 7,000 | 7,050 | 7,000 | 7,000 | 10,000 |
| 1993/04/09 | 6,500 | 6,850 | 6,500 | 6,850 | 30,000 |
| 1993/04/08 | 6,440 | 6,440 | 6,350 | 6,350 | 3,000 |
| 1993/04/07 | 6,240 | 6,400 | 6,200 | 6,400 | 309,000 |
| 1993/04/06 | 6,200 | 6,200 | 6,200 | 6,200 | 1,000 |
| 1993/04/05 | 6,350 | 6,350 | 6,200 | 6,300 | 6,000 |
| 1993/04/02 | 6,380 | 6,380 | 6,380 | 6,380 | 5,000 |
| 1993/04/01 | 6,290 | 6,290 | 6,290 | 6,290 | 1,000 |
| 1993/03/31 | 6,540 | 6,540 | 6,440 | 6,440 | 6,000 |
| 1993/03/30 | 6,650 | 6,680 | 6,600 | 6,600 | 18,000 |
| 1993/03/29 | 6,410 | 6,550 | 6,380 | 6,550 | 22,000 |
| 1993/03/26 | 6,330 | 6,400 | 6,210 | 6,350 | 16,000 |
| 1993/03/26 | 1 -> 1.50 分割 | ||||
| 1993/03/25 | 9,240 | 9,240 | 9,100 | 9,150 | 12,000 |
| 1993/03/24 | 9,200 | 9,250 | 9,150 | 9,250 | 20,000 |
| 1993/03/23 | 9,150 | 9,150 | 9,100 | 9,100 | 8,000 |
| 1993/03/22 | 9,090 | 9,180 | 9,090 | 9,140 | 4,000 |
| 1993/03/19 | 9,150 | 9,160 | 9,140 | 9,140 | 6,000 |
| 1993/03/18 | 9,000 | 9,100 | 9,000 | 9,100 | 4,000 |
| 1993/03/17 | 8,800 | 8,930 | 8,800 | 8,930 | 5,000 |
| 1993/03/16 | 8,800 | 8,800 | 8,750 | 8,750 | 3,000 |
| 1993/03/15 | 8,520 | 8,720 | 8,520 | 8,720 | 38,000 |
| 1993/03/12 | 8,500 | 8,510 | 8,450 | 8,450 | 16,000 |
| 1993/03/11 | 8,440 | 8,460 | 8,400 | 8,400 | 70,000 |
| 1993/03/10 | 8,350 | 8,440 | 8,350 | 8,440 | 135,000 |
| 1993/03/09 | 8,370 | 8,370 | 8,370 | 8,370 | 1,000 |
| 1993/03/08 | 8,330 | 8,350 | 8,330 | 8,350 | 36,000 |
| 1993/03/05 | 8,240 | 8,250 | 8,180 | 8,180 | 68,000 |
| 1993/03/04 | 8,320 | 8,320 | 8,250 | 8,250 | 2,000 |
| 1993/03/03 | 8,320 | 8,330 | 8,260 | 8,260 | 44,000 |
| 1993/03/02 | 8,370 | 8,370 | 8,320 | 8,340 | 48,000 |
| 1993/03/01 | 8,380 | 8,380 | 8,380 | 8,380 | 12,000 |
| 1993/02/26 | 8,300 | 8,420 | 8,260 | 8,420 | 8,000 |
| 1993/02/25 | 8,260 | 8,310 | 8,260 | 8,280 | 62,000 |
| 1993/02/24 | 8,250 | 8,250 | 8,250 | 8,250 | 100,000 |
| 1993/02/23 | 8,350 | 8,350 | 8,350 | 8,350 | 1,000 |
| 1993/02/22 | 8,450 | 8,450 | 8,350 | 8,350 | 14,000 |
| 1993/02/19 | 8,380 | 8,380 | 8,380 | 8,380 | 10,000 |
| 1993/02/18 | 8,350 | 8,400 | 8,350 | 8,380 | 43,000 |
| 1993/02/17 | 8,290 | 8,350 | 8,290 | 8,330 | 59,000 |
| 1993/02/16 | 8,370 | 8,370 | 8,290 | 8,290 | 96,000 |
| 1993/02/15 | 8,400 | 8,400 | 8,400 | 8,400 | 1,000 |
| 1993/02/12 | 8,490 | 8,500 | 8,400 | 8,430 | 112,000 |
| 1993/02/10 | 8,550 | 8,560 | 8,550 | 8,560 | 2,000 |
| 1993/02/09 | 8,500 | 8,630 | 8,460 | 8,550 | 580,000 |
| 1993/02/08 | 8,250 | 8,350 | 8,230 | 8,300 | 281,000 |
| 1993/02/05 | 8,150 | 8,220 | 8,130 | 8,170 | 215,000 |
| 1993/02/04 | 8,100 | 8,100 | 8,100 | 8,100 | 2,000 |
| 1993/02/03 | 8,090 | 8,150 | 8,090 | 8,100 | 99,000 |
| 1993/02/02 | 8,000 | 8,090 | 8,000 | 8,010 | 115,000 |
| 1993/02/01 | 7,900 | 7,970 | 7,900 | 7,970 | 91,000 |
| 1993/01/29 | 7,860 | 7,860 | 7,860 | 7,860 | 1,000 |
| 1993/01/28 | 7,800 | 7,850 | 7,750 | 7,850 | 133,000 |
| 1993/01/27 | 7,950 | 7,970 | 7,840 | 7,850 | 61,000 |
| 1993/01/26 | 8,010 | 8,010 | 7,950 | 7,950 | 48,000 |
| 1993/01/25 | 8,080 | 8,080 | 8,000 | 8,020 | 18,000 |
| 1993/01/22 | 8,040 | 8,040 | 8,040 | 8,040 | 1,000 |
| 1993/01/21 | 8,030 | 8,030 | 8,030 | 8,030 | 1,000 |
| 1993/01/20 | 8,010 | 8,060 | 7,960 | 8,000 | 55,000 |
| 1993/01/19 | 7,950 | 7,950 | 7,950 | 7,950 | 1,000 |
| 1993/01/18 | 8,040 | 8,100 | 8,040 | 8,080 | 61,000 |
| 1993/01/14 | 8,090 | 8,160 | 8,000 | 8,040 | 94,000 |
| 1993/01/13 | 8,100 | 8,100 | 8,050 | 8,090 | 35,000 |
| 1993/01/12 | 8,030 | 8,100 | 8,030 | 8,100 | 34,000 |
| 1993/01/11 | 8,100 | 8,100 | 8,030 | 8,030 | 69,000 |
| 1993/01/08 | 8,130 | 8,140 | 8,050 | 8,100 | 28,000 |
| 1993/01/07 | 8,190 | 8,200 | 8,130 | 8,140 | 62,000 |
| 1993/01/06 | 8,200 | 8,250 | 8,180 | 8,200 | 63,000 |
| 1993/01/05 | 8,190 | 8,200 | 8,140 | 8,150 | 28,000 |
| 1993/01/04 | 8,150 | 8,190 | 8,150 | 8,190 | 6,000 |