日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1995/12/29 3,250 3,250 3,250 3,250 200
1995/12/28 3,310 3,310 3,310 3,310 2,000
1995/12/27 3,350 3,350 3,250 3,250 1,600
1995/12/26 3,310 3,310 3,300 3,310 3,900
1995/12/25 3,440 3,440 3,330 3,330 4,200
1995/12/22 3,300 3,350 3,270 3,330 6,200
1995/12/21 3,170 3,170 3,140 3,170 4,900
1995/12/20 3,200 3,200 3,200 3,200 100
1995/12/19 3,100 3,100 3,070 3,080 4,200
1995/12/18 3,130 3,130 3,130 3,130 600
1995/12/15 3,200 3,200 3,150 3,150 1,900
1995/12/14 3,200 3,240 3,180 3,240 6,800
1995/12/13 3,250 3,250 3,200 3,200 1,000
1995/12/12 3,170 3,210 3,160 3,180 1,800
1995/12/11 3,220 3,220 3,160 3,160 1,900
1995/12/08 3,250 3,290 3,220 3,220 24,800
1995/12/07 3,250 3,340 3,240 3,240 5,500
1995/12/06 3,430 3,440 3,380 3,390 16,100
1995/12/05 3,190 3,430 3,160 3,430 14,500
1995/12/04 3,180 3,210 3,160 3,160 7,400
1995/12/01 2,910 3,080 2,900 3,080 19,500
1995/11/30 2,900 2,900 2,900 2,900 1,400
1995/11/29 2,910 2,910 2,890 2,890 3,300
1995/11/28 2,930 2,960 2,910 2,940 186,000
1995/11/27 2,860 2,860 2,860 2,860 200
1995/11/24 2,840 2,860 2,840 2,860 1,400
1995/11/22 2,880 2,880 2,880 2,880 100
1995/11/21 2,980 2,980 2,970 2,970 5,800
1995/11/20 3,000 3,000 2,950 2,980 3,000
1995/11/17 2,930 2,950 2,920 2,950 8,200
1995/11/16 2,900 2,900 2,900 2,900 100
1995/11/15 2,930 2,930 2,860 2,860 4,500
1995/11/14 2,860 2,860 2,860 2,860 100
1995/11/13 2,860 2,860 2,860 2,860 800
1995/11/10 2,840 2,840 2,840 2,840 200
1995/11/09 2,900 2,900 2,850 2,850 800
1995/11/08 2,880 2,950 2,870 2,950 1,100
1995/11/07 2,940 2,940 2,900 2,900 5,100
1995/11/06 2,840 2,940 2,840 2,940 1,800
1995/11/02 2,750 2,800 2,750 2,800 600
1995/11/01 2,770 2,770 2,700 2,700 3,000
1995/10/31 2,780 2,790 2,760 2,760 3,900
1995/10/30 2,780 2,790 2,780 2,780 600
1995/10/27 2,750 2,790 2,750 2,760 2,200
1995/10/26 2,830 2,830 2,770 2,770 5,500
1995/10/25 2,900 2,900 2,860 2,860 2,400
1995/10/24 2,850 2,860 2,850 2,860 2,400
1995/10/23 2,810 2,810 2,810 2,810 500
1995/10/20 2,910 2,910 2,850 2,850 700
1995/10/19 2,910 2,910 2,910 2,910 300
1995/10/18 2,900 2,900 2,900 2,900 1,600
1995/10/17 2,970 2,970 2,900 2,900 3,400
1995/10/16 2,880 3,000 2,880 2,980 5,800
1995/10/13 2,790 2,820 2,750 2,820 3,000
1995/10/12 2,810 2,820 2,760 2,760 1,200
1995/10/11 2,800 2,810 2,750 2,750 2,500
1995/10/09 2,910 2,910 2,850 2,850 3,000
1995/10/06 2,980 3,080 2,980 3,000 16,900
1995/10/05 2,930 3,000 2,930 2,960 12,500
1995/10/04 2,850 2,980 2,830 2,900 10,100
1995/10/03 2,740 2,840 2,740 2,840 68,300
1995/10/02 2,680 2,700 2,680 2,690 2,400
1995/09/29 2,730 2,760 2,730 2,740 5,400
1995/09/28 2,720 2,770 2,710 2,720 10,200
1995/09/27 2,620 2,680 2,550 2,680 7,000
1995/09/26 2,400 2,480 2,400 2,450 4,900
1995/09/25 2,400 2,410 2,300 2,320 100,000
1995/09/22 2,480 2,480 2,400 2,420 3,200
1995/09/21 2,490 2,510 2,490 2,510 2,900
1995/09/20 2,590 2,590 2,510 2,510 1,500
1995/09/19 2,560 2,600 2,550 2,590 5,600
1995/09/18 2,650 2,650 2,600 2,600 5,200
1995/09/14 2,660 2,680 2,620 2,650 4,500
1995/09/13 2,680 2,680 2,630 2,660 7,000
1995/09/12 2,700 2,700 2,640 2,690 5,000
1995/09/11 2,650 2,700 2,650 2,680 6,100
1995/09/08 2,600 2,660 2,580 2,630 18,600
1995/09/07 2,500 2,580 2,500 2,500 4,900
1995/09/06 2,550 2,570 2,470 2,470 3,100
1995/09/05 2,460 2,530 2,460 2,530 3,100
1995/09/04 2,590 2,600 2,430 2,430 4,900
1995/09/01 2,620 2,620 2,550 2,590 5,200
1995/08/31 2,620 2,670 2,550 2,570 3,900
1995/08/30 2,780 2,780 2,710 2,710 4,500
1995/08/29 2,660 2,760 2,640 2,760 3,300
1995/08/28 2,540 2,600 2,520 2,600 10,900
1995/08/25 2,650 2,670 2,580 2,580 6,100
1995/08/24 2,600 2,650 2,580 2,630 79,700
1995/08/23 2,820 2,820 2,640 2,680 8,500
1995/08/22 2,810 2,860 2,760 2,860 7,900
1995/08/21 2,840 2,900 2,790 2,810 8,500
1995/08/18 2,840 2,850 2,710 2,850 6,600
1995/08/17 2,940 3,070 2,920 2,960 31,000
1995/08/16 2,580 2,750 2,580 2,750 28,300
1995/08/15 2,550 2,550 2,500 2,520 11,600
1995/08/14 2,540 2,580 2,530 2,570 2,900
1995/08/11 2,520 2,580 2,500 2,540 4,000
1995/08/10 2,490 2,520 2,480 2,520 19,500
1995/08/09 2,330 2,430 2,330 2,400 2,500
1995/08/08 2,300 2,330 2,270 2,330 5,400
1995/08/07 2,390 2,400 2,300 2,300 1,700
1995/08/04 2,430 2,430 2,370 2,370 10,600
1995/08/03 2,350 2,460 2,350 2,360 4,300
1995/08/02 2,340 2,390 2,260 2,340 19,500
1995/08/01 2,490 2,500 2,410 2,430 32,800
1995/07/31 2,360 2,670 2,360 2,550 56,000
1995/07/28 2,200 2,340 2,200 2,340 12,400
1995/07/27 2,200 2,220 2,170 2,220 69,700
1995/07/26 2,050 2,190 2,050 2,190 18,200
1995/07/25 2,280 2,280 2,100 2,100 11,600
1995/07/24 2,110 2,280 2,110 2,240 32,000
1995/07/21 2,090 2,150 2,080 2,120 224,100
1995/07/20 1,950 2,030 1,950 2,030 11,200
1995/07/19 1,890 1,960 1,890 1,960 4,200
1995/07/18 2,000 2,010 1,960 1,960 1,800
1995/07/17 1,950 2,000 1,920 2,000 12,200
1995/07/14 1,980 1,980 1,930 1,950 21,100
1995/07/13 1,930 2,050 1,910 2,030 23,200
1995/07/12 1,760 1,890 1,760 1,890 15,200
1995/07/11 1,680 1,840 1,680 1,760 21,500
1995/07/10 1,660 1,690 1,650 1,690 5,500
1995/07/07 1,580 1,640 1,570 1,600 95,500
1995/07/06 1,540 1,550 1,540 1,550 4,900
1995/07/05 1,500 1,520 1,500 1,520 2,700
1995/07/04 1,510 1,530 1,510 1,530 600
1995/07/03 1,410 1,410 1,410 1,410 600
1995/06/30 1,380 1,400 1,350 1,400 4,500
1995/06/29 1,420 1,420 1,360 1,360 2,700
1995/06/28 1,380 1,390 1,370 1,390 15,900
1995/06/27 1,420 1,420 1,380 1,380 4,100
1995/06/26 1,410 1,410 1,370 1,390 16,500
1995/06/23 1,380 1,420 1,380 1,420 229,100
1995/06/22 1,370 1,400 1,370 1,370 7,300
1995/06/21 1,390 1,410 1,360 1,370 8,000
1995/06/20 1,410 1,430 1,390 1,390 10,300
1995/06/19 1,460 1,470 1,450 1,450 5,500
1995/06/16 1,550 1,550 1,470 1,470 6,500
1995/06/15 1,450 1,470 1,450 1,450 2,500
1995/06/14 1,450 1,480 1,450 1,450 2,400
1995/06/13 1,480 1,500 1,470 1,470 3,600
1995/06/12 1,510 1,510 1,480 1,480 1,500
1995/06/09 1,510 1,520 1,510 1,520 5,000
1995/06/08 1,520 1,540 1,510 1,530 381,500
1995/06/07 1,560 1,560 1,490 1,520 489,900
1995/06/06 1,600 1,600 1,550 1,590 4,500
1995/06/05 1,580 1,600 1,580 1,580 35,600
1995/06/02 1,570 1,600 1,570 1,590 31,400
1995/06/01 1,480 1,600 1,480 1,570 17,500
1995/05/31 1,460 1,460 1,450 1,450 1,000
1995/05/30 1,450 1,450 1,450 1,450 200
1995/05/29 1,430 1,430 1,430 1,430 1,500
1995/05/26 1,420 1,440 1,420 1,440 2,500
1995/05/25 1,480 1,480 1,440 1,450 5,500
1995/05/24 1,410 1,470 1,410 1,470 6,000
1995/05/23 1,460 1,460 1,430 1,430 500
1995/05/22 1,470 1,470 1,430 1,430 4,700
1995/05/19 1,440 1,470 1,420 1,470 64,000
1995/05/18 1,440 1,460 1,430 1,450 2,000
1995/05/17 1,380 1,410 1,380 1,390 7,700
1995/05/16 1,430 1,430 1,380 1,380 9,000
1995/05/15 1,480 1,480 1,440 1,460 6,200
1995/05/12 1,550 1,550 1,500 1,530 3,700
1995/05/11 1,590 1,590 1,530 1,530 600
1995/05/10 1,610 1,640 1,610 1,630 1,000
1995/05/09 1,670 1,670 1,620 1,620 2,400
1995/05/08 1,650 1,680 1,650 1,660 2,000
1995/05/02 1,640 1,670 1,620 1,670 17,100
1995/05/01 1,650 1,650 1,620 1,620 5,200
1995/04/28 1,600 1,630 1,580 1,630 5,800
1995/04/27 1,710 1,720 1,620 1,620 4,500
1995/04/26 1,660 1,680 1,650 1,670 1,100
1995/04/25 1,610 1,690 1,610 1,690 3,300
1995/04/24 1,820 1,820 1,750 1,760 24,300
1995/04/21 1,750 1,820 1,740 1,820 12,200
1995/04/20 1,740 1,750 1,720 1,720 8,500
1995/04/19 1,650 1,730 1,650 1,710 4,200
1995/04/18 1,660 1,730 1,660 1,710 3,400
1995/04/17 1,580 1,650 1,580 1,630 2,100
1995/04/14 1,680 1,680 1,650 1,650 2,400
1995/04/13 1,660 1,680 1,620 1,670 3,100
1995/04/12 1,700 1,700 1,670 1,670 4,600
1995/04/11 1,670 1,750 1,670 1,720 18,600
1995/04/10 1,640 1,820 1,640 1,710 23,700
1995/04/07 1,480 1,500 1,460 1,500 16,100
1995/04/06 1,360 1,400 1,360 1,400 4,800
1995/04/05 1,380 1,380 1,350 1,360 3,200
1995/04/04 1,340 1,370 1,300 1,360 13,700
1995/04/03 1,270 1,330 1,250 1,320 23,400
1995/03/31 1,390 1,390 1,240 1,250 26,400
1995/03/30 1,220 1,290 1,150 1,290 28,900
1995/03/29 1,460 1,460 1,270 1,270 29,200
1995/03/28 1,530 1,530 1,390 1,410 17,600
1995/03/27 1,560 1,570 1,540 1,570 8,200
1995/03/24 1,500 1,540 1,480 1,540 6,300
1995/03/23 1,500 1,510 1,480 1,510 7,500
1995/03/22 1,530 1,540 1,490 1,510 5,300
1995/03/20 1,460 1,510 1,450 1,510 11,300
1995/03/17 1,640 1,640 1,500 1,500 3,700
1995/03/16 1,650 1,650 1,600 1,600 17,100
1995/03/15 1,660 1,700 1,660 1,700 4,400
1995/03/14 1,690 1,690 1,660 1,660 1,300
1995/03/13 1,690 1,700 1,660 1,670 4,800
1995/03/10 1,680 1,700 1,670 1,670 24,300
1995/03/09 1,700 1,700 1,700 1,700 2,400
1995/03/08 1,720 1,720 1,680 1,720 3,400
1995/03/07 1,740 1,750 1,700 1,750 10,400
1995/03/06 1,700 1,730 1,670 1,730 3,600
1995/03/03 1,660 1,700 1,650 1,700 11,800
1995/03/02 1,700 1,700 1,650 1,650 2,700
1995/03/01 1,670 1,670 1,630 1,630 5,400
1995/02/28 1,680 1,700 1,650 1,660 9,000
1995/02/27 1,600 1,640 1,570 1,640 8,900
1995/02/24 1,670 1,700 1,620 1,620 9,500
1995/02/23 1,700 1,710 1,660 1,660 9,900
1995/02/22 1,710 1,750 1,660 1,700 5,100
1995/02/21 1,650 1,710 1,650 1,710 5,500
1995/02/20 1,750 1,770 1,690 1,690 8,700
1995/02/17 1,730 1,770 1,700 1,750 7,700
1995/02/16 1,730 1,740 1,680 1,720 13,500
1995/02/15 1,670 1,700 1,620 1,700 57,600
1995/02/14 1,810 1,820 1,710 1,720 10,400
1995/02/13 1,900 1,900 1,800 1,830 10,100
1995/02/10 1,890 1,890 1,850 1,870 2,000
1995/02/09 1,910 1,940 1,900 1,920 4,200
1995/02/08 1,960 1,960 1,900 1,920 8,300
1995/02/07 1,970 1,970 1,950 1,950 3,300
1995/02/06 1,970 1,980 1,970 1,980 400
1995/02/03 2,000 2,010 1,980 2,000 4,100
1995/02/02 1,970 2,020 1,940 2,020 8,000
1995/02/01 1,970 2,000 1,940 1,950 5,200
1995/01/31 2,000 2,020 1,960 2,020 15,700
1995/01/30 2,000 2,040 2,000 2,030 17,700
1995/01/27 2,070 2,080 2,000 2,050 4,500
1995/01/26 2,050 2,080 2,010 2,050 5,100
1995/01/25 2,030 2,050 2,000 2,050 12,200
1995/01/24 1,950 2,050 1,950 2,010 5,100
1995/01/23 2,000 2,000 1,960 1,960 1,600
1995/01/20 2,020 2,070 2,000 2,060 8,200
1995/01/19 2,080 2,090 2,060 2,060 4,200
1995/01/18 2,190 2,250 2,190 2,200 3,600
1995/01/17 2,220 2,250 2,160 2,230 67,900
1995/01/13 2,290 2,290 2,250 2,270 7,600
1995/01/12 2,330 2,330 2,300 2,320 2,700
1995/01/11 2,290 2,340 2,280 2,340 202,700
1995/01/10 2,230 2,250 2,230 2,240 6,400
1995/01/09 2,280 2,280 2,240 2,250 307,600
1995/01/06 2,320 2,340 2,270 2,270 4,600
1995/01/05 2,220 2,260 2,210 2,260 1,500
1995/01/04 2,210 2,240 2,200 2,200 5,200

このページの先頭へ