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 |
|---|---|---|---|---|---|
| 1994/12/30 | 2,290 | 2,290 | 2,270 | 2,270 | 12,600 |
| 1994/12/29 | 2,210 | 2,270 | 2,200 | 2,260 | 8,400 |
| 1994/12/28 | 2,250 | 2,280 | 2,230 | 2,230 | 12,000 |
| 1994/12/27 | 2,300 | 2,300 | 2,250 | 2,250 | 10,400 |
| 1994/12/26 | 2,350 | 2,350 | 2,270 | 2,280 | 12,600 |
| 1994/12/22 | 2,330 | 2,330 | 2,280 | 2,310 | 25,500 |
| 1994/12/21 | 2,240 | 2,320 | 2,230 | 2,260 | 19,900 |
| 1994/12/20 | 2,000 | 2,130 | 1,990 | 2,130 | 7,500 |
| 1994/12/19 | 1,980 | 2,000 | 1,950 | 1,980 | 12,400 |
| 1994/12/16 | 2,010 | 2,010 | 1,900 | 1,980 | 45,900 |
| 1994/12/15 | 1,940 | 2,000 | 1,900 | 2,000 | 9,300 |
| 1994/12/14 | 1,950 | 1,970 | 1,880 | 1,910 | 35,000 |
| 1994/12/13 | 2,050 | 2,050 | 1,940 | 1,970 | 25,400 |
| 1994/12/12 | 2,040 | 2,070 | 2,030 | 2,060 | 8,300 |
| 1994/12/09 | 2,100 | 2,130 | 2,030 | 2,030 | 14,700 |
| 1994/12/08 | 2,160 | 2,160 | 2,120 | 2,140 | 710,200 |
| 1994/12/07 | 2,220 | 2,220 | 2,150 | 2,170 | 7,800 |
| 1994/12/06 | 2,280 | 2,280 | 2,230 | 2,250 | 3,400 |
| 1994/12/05 | 2,310 | 2,310 | 2,260 | 2,280 | 4,100 |
| 1994/12/02 | 2,220 | 2,250 | 2,200 | 2,230 | 2,500 |
| 1994/12/01 | 2,230 | 2,240 | 2,210 | 2,240 | 13,600 |
| 1994/11/30 | 2,210 | 2,240 | 2,210 | 2,220 | 9,900 |
| 1994/11/29 | 2,180 | 2,220 | 2,140 | 2,190 | 11,600 |
| 1994/11/28 | 2,340 | 2,340 | 2,100 | 2,120 | 18,000 |
| 1994/11/25 | 2,360 | 2,370 | 2,340 | 2,340 | 131,900 |
| 1994/11/24 | 2,350 | 2,350 | 2,350 | 2,350 | 1,700 |
| 1994/11/22 | 2,340 | 2,370 | 2,340 | 2,370 | 2,600 |
| 1994/11/21 | 2,380 | 2,390 | 2,350 | 2,350 | 3,500 |
| 1994/11/18 | 2,340 | 2,340 | 2,300 | 2,340 | 3,000 |
| 1994/11/17 | 2,370 | 2,370 | 2,330 | 2,360 | 18,100 |
| 1994/11/16 | 2,440 | 2,440 | 2,360 | 2,410 | 6,300 |
| 1994/11/15 | 2,360 | 2,430 | 2,360 | 2,400 | 8,800 |
| 1994/11/14 | 2,320 | 2,320 | 2,280 | 2,300 | 26,600 |
| 1994/11/11 | 2,430 | 2,430 | 2,220 | 2,310 | 7,300 |
| 1994/11/10 | 2,500 | 2,500 | 2,500 | 2,500 | 307,600 |
| 1994/11/09 | 2,910 | 2,950 | 2,900 | 2,950 | 2,000 |
| 1994/11/08 | 2,980 | 2,980 | 2,960 | 2,960 | 500 |
| 1994/11/07 | 2,910 | 3,000 | 2,870 | 3,000 | 8,000 |
| 1994/11/04 | 2,930 | 2,950 | 2,910 | 2,950 | 34,700 |
| 1994/11/02 | 3,000 | 3,000 | 2,920 | 2,940 | 13,600 |
| 1994/11/01 | 3,000 | 3,000 | 2,980 | 2,980 | 300 |
| 1994/10/31 | 2,980 | 2,990 | 2,960 | 2,980 | 2,700 |
| 1994/10/28 | 2,990 | 3,000 | 2,990 | 2,990 | 2,700 |
| 1994/10/27 | 2,950 | 2,980 | 2,950 | 2,950 | 1,200 |
| 1994/10/26 | 3,050 | 3,050 | 2,910 | 2,910 | 3,700 |
| 1994/10/25 | 3,050 | 3,080 | 3,050 | 3,060 | 3,100 |
| 1994/10/24 | 3,080 | 3,140 | 3,080 | 3,100 | 5,200 |
| 1994/10/21 | 3,070 | 3,080 | 3,070 | 3,080 | 300 |
| 1994/10/20 | 3,050 | 3,050 | 3,020 | 3,020 | 500 |
| 1994/10/19 | 3,000 | 3,010 | 2,990 | 3,000 | 3,000 |
| 1994/10/18 | 3,070 | 3,070 | 2,980 | 2,980 | 5,200 |
| 1994/10/17 | 2,980 | 2,990 | 2,960 | 2,990 | 12,400 |
| 1994/10/14 | 3,000 | 3,000 | 2,970 | 2,980 | 11,700 |
| 1994/10/13 | 3,090 | 3,090 | 2,950 | 3,010 | 11,300 |
| 1994/10/12 | 3,050 | 3,090 | 3,050 | 3,090 | 6,300 |
| 1994/10/11 | 3,180 | 3,200 | 3,030 | 3,090 | 6,900 |
| 1994/10/07 | 3,200 | 3,230 | 3,150 | 3,230 | 2,300 |
| 1994/10/06 | 3,270 | 3,270 | 3,200 | 3,200 | 1,400 |
| 1994/10/05 | 3,180 | 3,210 | 3,100 | 3,210 | 2,900 |
| 1994/10/04 | 3,350 | 3,350 | 3,240 | 3,240 | 2,500 |
| 1994/10/03 | 3,300 | 3,330 | 3,270 | 3,270 | 2,100 |
| 1994/09/30 | 3,350 | 3,380 | 3,340 | 3,380 | 153,200 |
| 1994/09/29 | 3,300 | 3,300 | 3,270 | 3,270 | 300 |
| 1994/09/28 | 3,250 | 3,270 | 3,250 | 3,270 | 5,300 |
| 1994/09/27 | 3,360 | 3,360 | 3,220 | 3,250 | 9,000 |
| 1994/09/26 | 3,490 | 3,490 | 3,400 | 3,400 | 1,800 |
| 1994/09/22 | 3,500 | 3,570 | 3,500 | 3,570 | 1,100 |
| 1994/09/21 | 3,450 | 3,500 | 3,450 | 3,500 | 500 |
| 1994/09/20 | 3,340 | 3,500 | 3,340 | 3,420 | 7,500 |
| 1994/09/19 | 3,260 | 3,300 | 3,240 | 3,270 | 10,400 |
| 1994/09/16 | 3,550 | 3,550 | 3,480 | 3,480 | 1,600 |
| 1994/09/14 | 3,610 | 3,620 | 3,540 | 3,540 | 4,500 |
| 1994/09/13 | 3,670 | 3,680 | 3,650 | 3,680 | 2,100 |
| 1994/09/12 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
| 1994/09/09 | 3,720 | 3,780 | 3,710 | 3,780 | 5,200 |
| 1994/09/08 | 3,720 | 3,740 | 3,720 | 3,730 | 2,900 |
| 1994/09/07 | 3,640 | 3,700 | 3,640 | 3,660 | 4,500 |
| 1994/09/06 | 3,700 | 3,700 | 3,600 | 3,700 | 3,500 |
| 1994/09/05 | 3,830 | 3,830 | 3,700 | 3,700 | 1,100 |
| 1994/09/02 | 3,860 | 3,880 | 3,800 | 3,880 | 2,400 |
| 1994/09/01 | 3,920 | 3,920 | 3,850 | 3,850 | 1,700 |
| 1994/08/31 | 3,850 | 3,920 | 3,850 | 3,920 | 1,900 |
| 1994/08/30 | 3,920 | 3,920 | 3,790 | 3,800 | 2,800 |
| 1994/08/29 | 3,790 | 3,940 | 3,790 | 3,920 | 1,100 |
| 1994/08/26 | 3,820 | 3,820 | 3,700 | 3,700 | 1,400 |
| 1994/08/25 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |
| 1994/08/24 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1994/08/23 | 3,810 | 3,850 | 3,780 | 3,850 | 1,800 |
| 1994/08/22 | 3,990 | 3,990 | 3,810 | 3,820 | 4,400 |
| 1994/08/19 | 4,000 | 4,010 | 3,950 | 3,980 | 3,400 |
| 1994/08/18 | 4,260 | 4,260 | 4,120 | 4,120 | 3,700 |
| 1994/08/17 | 4,280 | 4,280 | 4,230 | 4,230 | 1,600 |
| 1994/08/16 | 4,280 | 4,280 | 4,280 | 4,280 | 2,200 |
| 1994/08/15 | 4,330 | 4,330 | 4,330 | 4,330 | 200 |
| 1994/08/12 | 4,320 | 4,320 | 4,300 | 4,310 | 300 |
| 1994/08/11 | 4,410 | 4,410 | 4,290 | 4,290 | 400 |
| 1994/08/10 | 4,410 | 4,410 | 4,410 | 4,410 | 1,000 |
| 1994/08/09 | 4,550 | 4,550 | 4,500 | 4,500 | 800 |
| 1994/08/08 | 4,500 | 4,530 | 4,500 | 4,500 | 1,300 |
| 1994/08/05 | 4,530 | 4,550 | 4,530 | 4,550 | 4,000 |
| 1994/08/04 | 4,530 | 4,530 | 4,500 | 4,520 | 132,600 |
| 1994/08/03 | 4,550 | 4,550 | 4,490 | 4,550 | 4,800 |
| 1994/08/02 | 4,520 | 4,590 | 4,500 | 4,500 | 6,300 |
| 1994/08/01 | 4,510 | 4,510 | 4,450 | 4,450 | 6,100 |
| 1994/07/29 | 4,340 | 4,360 | 4,260 | 4,340 | 282,000 |
| 1994/07/28 | 4,200 | 4,310 | 4,160 | 4,290 | 192,000 |
| 1994/07/27 | 4,250 | 4,250 | 4,150 | 4,150 | 4,000 |
| 1994/07/26 | 4,210 | 4,340 | 4,190 | 4,340 | 237,000 |
| 1994/07/25 | 4,140 | 4,230 | 4,140 | 4,230 | 2,000 |
| 1994/07/22 | 4,190 | 4,190 | 4,120 | 4,150 | 265,000 |
| 1994/07/21 | 4,240 | 4,240 | 4,240 | 4,240 | 2,000 |
| 1994/07/20 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 |
| 1994/07/19 | 4,180 | 4,200 | 4,150 | 4,150 | 185,000 |
| 1994/07/18 | 4,120 | 4,210 | 4,100 | 4,150 | 160,000 |
| 1994/07/15 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1994/07/14 | 4,250 | 4,280 | 4,230 | 4,260 | 598,000 |
| 1994/07/13 | 4,040 | 4,190 | 4,030 | 4,180 | 903,000 |
| 1994/07/12 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1994/07/11 | 3,780 | 3,870 | 3,780 | 3,870 | 152,000 |
| 1994/07/08 | 3,770 | 3,800 | 3,760 | 3,800 | 211,000 |
| 1994/07/07 | 3,780 | 3,780 | 3,780 | 3,780 | 19,000 |
| 1994/07/06 | 3,770 | 3,780 | 3,730 | 3,780 | 217,000 |
| 1994/07/05 | 3,800 | 3,800 | 3,710 | 3,710 | 3,000 |
| 1994/07/04 | 3,880 | 3,880 | 3,800 | 3,800 | 8,000 |
| 1994/07/01 | 3,850 | 3,850 | 3,810 | 3,810 | 2,000 |
| 1994/06/30 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1994/06/29 | 3,880 | 3,880 | 3,820 | 3,830 | 237,000 |
| 1994/06/28 | 3,920 | 3,940 | 3,830 | 3,830 | 100,000 |
| 1994/06/27 | 3,950 | 3,950 | 3,880 | 3,950 | 138,000 |
| 1994/06/24 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 |
| 1994/06/23 | 3,840 | 3,890 | 3,840 | 3,840 | 65,000 |
| 1994/06/22 | 3,750 | 3,900 | 3,730 | 3,840 | 129,000 |
| 1994/06/21 | 3,880 | 3,880 | 3,800 | 3,800 | 66,000 |
| 1994/06/20 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 |
| 1994/06/17 | 3,980 | 3,990 | 3,900 | 3,910 | 229,000 |
| 1994/06/16 | 3,910 | 4,000 | 3,890 | 3,990 | 405,000 |
| 1994/06/15 | 3,860 | 3,890 | 3,860 | 3,860 | 200,000 |
| 1994/06/14 | 3,860 | 3,860 | 3,860 | 3,860 | 103,000 |
| 1994/06/13 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 |
| 1994/06/10 | 3,830 | 3,830 | 3,830 | 3,830 | 5,000 |
| 1994/06/09 | 3,800 | 3,800 | 3,790 | 3,790 | 4,000 |
| 1994/06/08 | 3,560 | 3,750 | 3,480 | 3,750 | 12,000 |
| 1994/06/07 | 3,780 | 3,780 | 3,780 | 3,780 | 85,000 |
| 1994/06/06 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
| 1994/06/03 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 1994/06/02 | 4,240 | 4,240 | 4,100 | 4,100 | 21,000 |
| 1994/06/01 | 4,290 | 4,290 | 4,290 | 4,290 | 4,000 |
| 1994/05/31 | 4,260 | 4,300 | 4,260 | 4,300 | 2,000 |
| 1994/05/30 | 4,360 | 4,360 | 4,360 | 4,360 | 1,000 |
| 1994/05/27 | 4,200 | 4,300 | 4,200 | 4,280 | 151,000 |
| 1994/05/26 | 4,200 | 4,200 | 4,180 | 4,180 | 2,000 |
| 1994/05/25 | 4,400 | 4,400 | 4,180 | 4,180 | 225,000 |
| 1994/05/24 | 4,440 | 4,450 | 4,410 | 4,430 | 212,000 |
| 1994/05/23 | 4,430 | 4,460 | 4,400 | 4,440 | 308,000 |
| 1994/05/20 | 4,390 | 4,460 | 4,380 | 4,400 | 422,000 |
| 1994/05/19 | 4,240 | 4,360 | 4,190 | 4,360 | 308,000 |
| 1994/05/18 | 4,250 | 4,250 | 4,150 | 4,180 | 3,000 |
| 1994/05/17 | 4,260 | 4,270 | 4,150 | 4,180 | 302,000 |
| 1994/05/16 | 4,370 | 4,370 | 4,370 | 4,370 | 4,000 |
| 1994/05/13 | 4,480 | 4,490 | 4,260 | 4,320 | 576,000 |
| 1994/05/12 | 4,540 | 4,540 | 4,460 | 4,460 | 2,000 |
| 1994/05/11 | 4,550 | 4,550 | 4,550 | 4,550 | 2,000 |
| 1994/05/10 | 4,570 | 4,570 | 4,570 | 4,570 | 2,000 |
| 1994/05/09 | 4,600 | 4,630 | 4,570 | 4,630 | 104,000 |
| 1994/05/06 | 4,630 | 4,630 | 4,550 | 4,550 | 5,000 |
| 1994/05/02 | 4,580 | 4,590 | 4,550 | 4,550 | 73,000 |
| 1994/04/28 | 4,740 | 4,740 | 4,650 | 4,700 | 92,000 |
| 1994/04/27 | 4,640 | 4,640 | 4,640 | 4,640 | 1,000 |
| 1994/04/26 | 4,620 | 4,630 | 4,570 | 4,620 | 171,000 |
| 1994/04/25 | 4,620 | 4,620 | 4,620 | 4,620 | 1,000 |
| 1994/04/22 | 4,970 | 4,970 | 4,750 | 4,810 | 228,000 |
| 1994/04/21 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1994/04/20 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1994/04/19 | 4,600 | 4,900 | 4,600 | 4,880 | 599,000 |
| 1994/04/18 | 4,550 | 4,630 | 4,500 | 4,620 | 457,000 |
| 1994/04/15 | 4,640 | 4,640 | 4,500 | 4,500 | 22,000 |
| 1994/04/14 | 4,760 | 4,760 | 4,600 | 4,600 | 19,000 |
| 1994/04/13 | 4,670 | 4,670 | 4,670 | 4,670 | 1,000 |
| 1994/04/12 | 4,820 | 4,820 | 4,820 | 4,820 | 6,000 |
| 1994/04/11 | 4,900 | 4,950 | 4,890 | 4,940 | 5,000 |
| 1994/04/08 | 4,990 | 4,990 | 4,940 | 4,940 | 5,000 |
| 1994/04/07 | 5,420 | 5,420 | 5,200 | 5,200 | 3,000 |
| 1994/04/06 | 5,590 | 5,590 | 5,510 | 5,510 | 5,000 |
| 1994/04/05 | 5,570 | 5,570 | 5,570 | 5,570 | 1,000 |
| 1994/04/04 | 5,700 | 5,730 | 5,700 | 5,730 | 2,000 |
| 1994/04/01 | 5,730 | 5,730 | 5,730 | 5,730 | 18,000 |
| 1994/03/31 | 5,730 | 5,730 | 5,670 | 5,670 | 6,000 |
| 1994/03/30 | 5,760 | 5,760 | 5,760 | 5,760 | 3,000 |
| 1994/03/29 | 5,820 | 5,820 | 5,790 | 5,790 | 2,000 |
| 1994/03/28 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 |
| 1994/03/25 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 |
| 1994/03/24 | 5,890 | 5,950 | 5,890 | 5,950 | 3,000 |
| 1994/03/23 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 |
| 1994/03/22 | 5,900 | 5,910 | 5,890 | 5,910 | 6,000 |
| 1994/03/18 | 6,240 | 6,240 | 6,100 | 6,140 | 295,000 |
| 1994/03/17 | 5,990 | 6,240 | 5,960 | 6,240 | 778,000 |
| 1994/03/16 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 |
| 1994/03/15 | 5,720 | 5,730 | 5,720 | 5,730 | 4,000 |
| 1994/03/14 | 5,710 | 5,710 | 5,660 | 5,660 | 4,000 |
| 1994/03/11 | 5,600 | 5,660 | 5,600 | 5,660 | 11,000 |
| 1994/03/10 | 5,610 | 5,610 | 5,610 | 5,610 | 1,000 |
| 1994/03/09 | 5,700 | 5,700 | 5,700 | 5,700 | 2,000 |
| 1994/03/08 | 5,800 | 5,800 | 5,800 | 5,800 | 5,000 |
| 1994/03/07 | 5,720 | 5,750 | 5,700 | 5,720 | 158,000 |
| 1994/03/04 | 5,750 | 5,750 | 5,670 | 5,700 | 5,000 |
| 1994/03/03 | 5,680 | 5,700 | 5,640 | 5,640 | 5,000 |
| 1994/03/02 | 5,700 | 5,700 | 5,660 | 5,700 | 3,000 |
| 1994/03/01 | 5,920 | 5,920 | 5,800 | 5,800 | 20,000 |
| 1994/02/28 | 6,050 | 6,050 | 5,890 | 5,890 | 4,000 |
| 1994/02/25 | 5,990 | 6,100 | 5,990 | 6,100 | 5,000 |
| 1994/02/24 | 5,900 | 5,990 | 5,900 | 5,990 | 12,000 |
| 1994/02/23 | 5,950 | 5,950 | 5,850 | 5,850 | 2,000 |
| 1994/02/22 | 6,230 | 6,230 | 6,230 | 6,230 | 1,000 |
| 1994/02/21 | 6,110 | 6,110 | 6,110 | 6,110 | 1,000 |
| 1994/02/18 | 6,110 | 6,150 | 6,020 | 6,130 | 339,000 |
| 1994/02/17 | 5,820 | 6,020 | 5,820 | 5,970 | 333,000 |
| 1994/02/16 | 5,750 | 5,870 | 5,730 | 5,870 | 150,000 |
| 1994/02/15 | 5,650 | 5,650 | 5,650 | 5,650 | 1,000 |
| 1994/02/14 | 5,800 | 5,850 | 5,710 | 5,850 | 364,000 |
| 1994/02/10 | 6,050 | 6,050 | 6,050 | 6,050 | 1,000 |
| 1994/02/09 | 6,200 | 6,200 | 6,050 | 6,100 | 183,000 |
| 1994/02/08 | 6,250 | 6,250 | 6,220 | 6,220 | 2,000 |
| 1994/02/07 | 6,250 | 6,250 | 6,210 | 6,210 | 4,000 |
| 1994/02/04 | 6,050 | 6,050 | 6,050 | 6,050 | 1,000 |
| 1994/02/03 | 5,970 | 5,970 | 5,970 | 5,970 | 1,000 |
| 1994/02/02 | 6,100 | 6,100 | 5,820 | 5,880 | 404,000 |
| 1994/02/01 | 6,250 | 6,260 | 6,250 | 6,260 | 4,000 |
| 1994/01/31 | 6,300 | 6,300 | 6,100 | 6,170 | 403,000 |
| 1994/01/28 | 5,770 | 5,770 | 5,650 | 5,720 | 446,000 |
| 1994/01/27 | 6,000 | 6,000 | 5,850 | 5,850 | 8,000 |
| 1994/01/26 | 6,020 | 6,020 | 5,900 | 5,900 | 3,000 |
| 1994/01/25 | 6,020 | 6,020 | 6,020 | 6,020 | 1,000 |
| 1994/01/24 | 6,130 | 6,180 | 6,050 | 6,120 | 269,000 |
| 1994/01/21 | 6,510 | 6,510 | 6,250 | 6,430 | 335,000 |
| 1994/01/20 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1994/01/19 | 6,400 | 6,500 | 6,380 | 6,500 | 3,000 |
| 1994/01/18 | 6,380 | 6,470 | 6,380 | 6,440 | 388,000 |
| 1994/01/17 | 6,220 | 6,370 | 6,220 | 6,370 | 6,000 |
| 1994/01/14 | 5,950 | 6,050 | 5,950 | 6,050 | 3,000 |
| 1994/01/13 | 5,890 | 5,950 | 5,890 | 5,950 | 5,000 |
| 1994/01/12 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 |
| 1994/01/11 | 6,400 | 6,400 | 6,300 | 6,300 | 4,000 |
| 1994/01/10 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 |
| 1994/01/07 | 6,200 | 6,200 | 6,200 | 6,200 | 1,000 |
| 1994/01/06 | 6,390 | 6,390 | 6,390 | 6,390 | 1,000 |
| 1994/01/05 | 6,500 | 6,700 | 6,500 | 6,560 | 284,000 |
| 1994/01/04 | 6,450 | 6,520 | 6,310 | 6,450 | 81,000 |