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 |
|---|---|---|---|---|---|
| 1998/12/30 | 3,170 | 3,170 | 3,170 | 3,170 | 400 |
| 1998/12/29 | 3,160 | 3,160 | 3,130 | 3,150 | 3,600 |
| 1998/12/28 | 3,200 | 3,200 | 3,110 | 3,160 | 3,000 |
| 1998/12/25 | 3,280 | 3,290 | 3,170 | 3,170 | 2,700 |
| 1998/12/24 | 3,280 | 3,340 | 3,270 | 3,330 | 155,100 |
| 1998/12/22 | 3,230 | 3,230 | 3,160 | 3,180 | 1,900 |
| 1998/12/21 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 1998/12/18 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 1998/12/17 | 3,150 | 3,150 | 3,150 | 3,150 | 300 |
| 1998/12/16 | 3,160 | 3,170 | 3,160 | 3,170 | 600 |
| 1998/12/15 | 3,190 | 3,210 | 3,160 | 3,160 | 1,200 |
| 1998/12/14 | 3,300 | 3,300 | 3,200 | 3,200 | 1,300 |
| 1998/12/11 | 3,330 | 3,350 | 3,320 | 3,320 | 22,700 |
| 1998/12/10 | 3,410 | 3,410 | 3,380 | 3,380 | 2,200 |
| 1998/12/09 | 3,430 | 3,430 | 3,410 | 3,430 | 200,200 |
| 1998/12/08 | 3,430 | 3,430 | 3,400 | 3,430 | 800 |
| 1998/12/07 | 3,410 | 3,410 | 3,410 | 3,410 | 300 |
| 1998/12/04 | 3,400 | 3,410 | 3,400 | 3,410 | 1,000 |
| 1998/12/03 | 3,450 | 3,450 | 3,450 | 3,450 | 500 |
| 1998/12/02 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 |
| 1998/12/01 | 3,390 | 3,440 | 3,390 | 3,430 | 3,200 |
| 1998/11/30 | 3,430 | 3,430 | 3,380 | 3,380 | 600 |
| 1998/11/27 | 3,490 | 3,510 | 3,480 | 3,480 | 2,800 |
| 1998/11/26 | 3,440 | 3,500 | 3,440 | 3,490 | 5,900 |
| 1998/11/25 | 3,390 | 3,440 | 3,390 | 3,440 | 3,600 |
| 1998/11/24 | 3,300 | 3,450 | 3,300 | 3,410 | 5,600 |
| 1998/11/20 | 3,210 | 3,250 | 3,210 | 3,250 | 1,100 |
| 1998/11/19 | 3,070 | 3,070 | 3,070 | 3,070 | 6,400 |
| 1998/11/18 | 3,120 | 3,120 | 3,120 | 3,120 | 200 |
| 1998/11/17 | 3,170 | 3,170 | 3,100 | 3,100 | 2,400 |
| 1998/11/16 | 3,110 | 3,110 | 3,020 | 3,020 | 2,800 |
| 1998/11/13 | 3,120 | 3,150 | 3,120 | 3,150 | 200 |
| 1998/11/12 | 3,210 | 3,330 | 3,210 | 3,320 | 12,000 |
| 1998/11/11 | 3,220 | 3,220 | 3,210 | 3,210 | 1,300 |
| 1998/11/10 | 3,200 | 3,220 | 3,200 | 3,220 | 1,400 |
| 1998/11/09 | 3,150 | 3,180 | 3,150 | 3,150 | 5,000 |
| 1998/11/06 | 3,150 | 3,180 | 3,100 | 3,180 | 1,000 |
| 1998/11/05 | 3,130 | 3,240 | 3,130 | 3,200 | 3,300 |
| 1998/11/04 | 3,010 | 3,030 | 3,010 | 3,030 | 200 |
| 1998/11/02 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 |
| 1998/10/30 | 2,890 | 2,895 | 2,845 | 2,875 | 119,000 |
| 1998/10/29 | 2,905 | 2,920 | 2,890 | 2,900 | 139,900 |
| 1998/10/28 | 2,900 | 2,900 | 2,900 | 2,900 | 9,300 |
| 1998/10/27 | 2,880 | 2,890 | 2,870 | 2,875 | 169,400 |
| 1998/10/26 | 2,840 | 2,860 | 2,840 | 2,860 | 2,200 |
| 1998/10/23 | 2,950 | 2,950 | 2,860 | 2,880 | 1,300 |
| 1998/10/22 | 2,980 | 3,000 | 2,960 | 2,960 | 2,700 |
| 1998/10/21 | 2,890 | 2,910 | 2,840 | 2,900 | 1,900 |
| 1998/10/20 | 2,830 | 2,850 | 2,820 | 2,850 | 2,300 |
| 1998/10/19 | 2,910 | 2,910 | 2,830 | 2,830 | 600 |
| 1998/10/16 | 2,920 | 2,940 | 2,885 | 2,940 | 124,700 |
| 1998/10/15 | 2,910 | 2,930 | 2,910 | 2,930 | 1,300 |
| 1998/10/14 | 3,000 | 3,020 | 2,940 | 2,960 | 59,600 |
| 1998/10/13 | 3,000 | 3,100 | 3,000 | 3,100 | 2,200 |
| 1998/10/12 | 2,960 | 3,000 | 2,920 | 2,960 | 400 |
| 1998/10/09 | 2,950 | 2,975 | 2,920 | 2,920 | 6,500 |
| 1998/10/08 | 2,920 | 2,955 | 2,910 | 2,910 | 9,100 |
| 1998/10/07 | 2,850 | 2,880 | 2,775 | 2,880 | 247,000 |
| 1998/10/06 | 2,845 | 2,885 | 2,845 | 2,885 | 1,900 |
| 1998/10/05 | 2,900 | 2,930 | 2,885 | 2,885 | 2,000 |
| 1998/10/02 | 2,710 | 2,740 | 2,710 | 2,740 | 6,800 |
| 1998/10/01 | 2,760 | 2,760 | 2,750 | 2,750 | 1,200 |
| 1998/09/30 | 2,930 | 3,070 | 2,930 | 2,980 | 3,200 |
| 1998/09/29 | 2,845 | 2,925 | 2,845 | 2,925 | 600 |
| 1998/09/28 | 2,830 | 2,865 | 2,680 | 2,710 | 22,000 |
| 1998/09/25 | 2,880 | 3,000 | 2,840 | 2,950 | 9,400 |
| 1998/09/24 | 2,990 | 3,000 | 2,950 | 2,960 | 4,700 |
| 1998/09/22 | 2,720 | 2,870 | 2,700 | 2,870 | 11,700 |
| 1998/09/21 | 2,615 | 2,680 | 2,575 | 2,680 | 25,200 |
| 1998/09/18 | 2,585 | 2,625 | 2,550 | 2,595 | 31,600 |
| 1998/09/17 | 2,680 | 2,680 | 2,550 | 2,600 | 12,700 |
| 1998/09/16 | 2,730 | 2,890 | 2,730 | 2,810 | 9,400 |
| 1998/09/14 | 3,280 | 3,310 | 3,130 | 3,170 | 185,400 |
| 1998/09/11 | 3,350 | 3,370 | 3,310 | 3,320 | 38,200 |
| 1998/09/10 | 3,390 | 3,390 | 3,390 | 3,390 | 400 |
| 1998/09/09 | 3,480 | 3,480 | 3,420 | 3,420 | 200 |
| 1998/09/08 | 3,550 | 3,550 | 3,530 | 3,540 | 500 |
| 1998/09/07 | 3,350 | 3,550 | 3,350 | 3,550 | 900 |
| 1998/09/04 | 3,360 | 3,380 | 3,330 | 3,330 | 1,100 |
| 1998/09/03 | 3,350 | 3,350 | 3,350 | 3,350 | 500 |
| 1998/09/02 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 1998/09/01 | 3,270 | 3,300 | 3,120 | 3,300 | 3,300 |
| 1998/08/31 | 3,320 | 3,330 | 3,270 | 3,330 | 3,500 |
| 1998/08/28 | 3,250 | 3,300 | 3,240 | 3,270 | 1,700 |
| 1998/08/27 | 3,470 | 3,530 | 3,400 | 3,400 | 15,500 |
| 1998/08/26 | 3,570 | 3,670 | 3,570 | 3,610 | 3,500 |
| 1998/08/25 | 3,560 | 3,600 | 3,550 | 3,560 | 113,200 |
| 1998/08/24 | 3,570 | 3,570 | 3,570 | 3,570 | 200 |
| 1998/08/21 | 3,580 | 3,610 | 3,570 | 3,600 | 115,200 |
| 1998/08/20 | 3,580 | 3,600 | 3,550 | 3,600 | 900 |
| 1998/08/19 | 3,570 | 3,580 | 3,570 | 3,580 | 400 |
| 1998/08/18 | 3,560 | 3,600 | 3,560 | 3,560 | 2,300 |
| 1998/08/17 | 3,510 | 3,550 | 3,510 | 3,530 | 700 |
| 1998/08/14 | 3,630 | 3,630 | 3,560 | 3,560 | 200 |
| 1998/08/13 | 3,620 | 3,640 | 3,600 | 3,630 | 2,900 |
| 1998/08/12 | 3,570 | 3,570 | 3,570 | 3,570 | 200 |
| 1998/08/11 | 3,580 | 3,600 | 3,520 | 3,520 | 57,900 |
| 1998/08/10 | 3,600 | 3,600 | 3,520 | 3,590 | 2,400 |
| 1998/08/07 | 3,630 | 3,630 | 3,590 | 3,610 | 900 |
| 1998/08/06 | 3,590 | 3,590 | 3,590 | 3,590 | 500 |
| 1998/08/05 | 3,580 | 3,580 | 3,540 | 3,540 | 1,600 |
| 1998/08/04 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 1998/08/03 | 3,660 | 3,660 | 3,630 | 3,630 | 5,100 |
| 1998/07/31 | 3,640 | 3,680 | 3,640 | 3,660 | 2,300 |
| 1998/07/30 | 3,650 | 3,650 | 3,610 | 3,610 | 500 |
| 1998/07/29 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 1998/07/28 | 3,590 | 3,660 | 3,590 | 3,640 | 1,700 |
| 1998/07/27 | 3,640 | 3,690 | 3,630 | 3,640 | 1,700 |
| 1998/07/24 | 3,610 | 3,640 | 3,610 | 3,640 | 800 |
| 1998/07/23 | 3,660 | 3,660 | 3,660 | 3,660 | 400 |
| 1998/07/22 | 3,620 | 3,670 | 3,620 | 3,660 | 1,200 |
| 1998/07/21 | 3,650 | 3,670 | 3,650 | 3,670 | 400 |
| 1998/07/17 | 3,680 | 3,680 | 3,680 | 3,680 | 500 |
| 1998/07/16 | 3,630 | 3,700 | 3,600 | 3,700 | 6,100 |
| 1998/07/15 | 3,670 | 3,750 | 3,630 | 3,630 | 800 |
| 1998/07/14 | 3,690 | 3,700 | 3,690 | 3,700 | 500 |
| 1998/07/13 | 3,580 | 3,670 | 3,570 | 3,670 | 7,700 |
| 1998/07/10 | 3,600 | 3,600 | 3,550 | 3,550 | 1,500 |
| 1998/07/09 | 3,600 | 3,600 | 3,600 | 3,600 | 500 |
| 1998/07/08 | 3,640 | 3,650 | 3,620 | 3,620 | 2,600 |
| 1998/07/07 | 3,620 | 3,640 | 3,620 | 3,640 | 1,200 |
| 1998/07/06 | 3,650 | 3,650 | 3,620 | 3,620 | 900 |
| 1998/07/03 | 3,700 | 3,700 | 3,600 | 3,650 | 2,000 |
| 1998/07/02 | 3,550 | 3,720 | 3,550 | 3,720 | 1,400 |
| 1998/07/01 | 3,380 | 3,380 | 3,330 | 3,330 | 300 |
| 1998/06/30 | 3,230 | 3,230 | 3,230 | 3,230 | 4,700 |
| 1998/06/29 | 3,250 | 3,250 | 3,230 | 3,230 | 2,300 |
| 1998/06/26 | 3,350 | 3,350 | 3,240 | 3,240 | 26,800 |
| 1998/06/25 | 3,440 | 3,440 | 3,360 | 3,360 | 4,700 |
| 1998/06/24 | 3,470 | 3,470 | 3,470 | 3,470 | 1,100 |
| 1998/06/23 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 1998/06/22 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 1998/06/19 | 3,520 | 3,610 | 3,520 | 3,610 | 6,100 |
| 1998/06/18 | 3,480 | 3,620 | 3,480 | 3,620 | 600 |
| 1998/06/17 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 1998/06/16 | 3,310 | 3,310 | 3,280 | 3,300 | 1,500 |
| 1998/06/15 | 3,390 | 3,410 | 3,370 | 3,390 | 89,900 |
| 1998/06/12 | 3,300 | 3,380 | 3,300 | 3,380 | 42,700 |
| 1998/06/11 | 3,370 | 3,400 | 3,370 | 3,400 | 1,300 |
| 1998/06/10 | 3,470 | 3,510 | 3,370 | 3,370 | 131,700 |
| 1998/06/09 | 3,300 | 3,400 | 3,300 | 3,400 | 6,300 |
| 1998/06/08 | 3,340 | 3,350 | 3,340 | 3,350 | 25,500 |
| 1998/06/05 | 3,550 | 3,550 | 3,510 | 3,510 | 1,200 |
| 1998/06/04 | 3,530 | 3,600 | 3,530 | 3,600 | 6,600 |
| 1998/06/03 | 3,500 | 3,500 | 3,480 | 3,480 | 900 |
| 1998/06/02 | 3,410 | 3,480 | 3,390 | 3,480 | 110,800 |
| 1998/06/01 | 3,400 | 3,500 | 3,390 | 3,440 | 8,900 |
| 1998/05/29 | 3,320 | 3,400 | 3,320 | 3,390 | 9,900 |
| 1998/05/28 | 3,180 | 3,350 | 3,180 | 3,320 | 18,800 |
| 1998/05/27 | 3,150 | 3,150 | 3,100 | 3,140 | 1,200 |
| 1998/05/26 | 3,130 | 3,200 | 3,130 | 3,200 | 45,300 |
| 1998/05/25 | 3,150 | 3,150 | 3,130 | 3,130 | 2,000 |
| 1998/05/22 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 1998/05/21 | 3,200 | 3,260 | 3,200 | 3,260 | 1,400 |
| 1998/05/20 | 3,050 | 3,130 | 3,050 | 3,130 | 11,000 |
| 1998/05/19 | 3,050 | 3,100 | 3,050 | 3,050 | 800 |
| 1998/05/18 | 3,060 | 3,070 | 3,030 | 3,040 | 700 |
| 1998/05/15 | 3,050 | 3,070 | 3,030 | 3,060 | 5,300 |
| 1998/05/14 | 3,100 | 3,110 | 3,070 | 3,070 | 6,300 |
| 1998/05/13 | 3,020 | 3,100 | 3,020 | 3,100 | 2,300 |
| 1998/05/12 | 3,010 | 3,030 | 3,010 | 3,030 | 10,000 |
| 1998/05/11 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 1998/05/08 | 3,000 | 3,000 | 2,990 | 2,995 | 900 |
| 1998/05/07 | 3,000 | 3,020 | 3,000 | 3,020 | 2,300 |
| 1998/05/06 | 3,080 | 3,080 | 3,030 | 3,070 | 2,400 |
| 1998/05/01 | 3,020 | 3,030 | 3,020 | 3,030 | 2,000 |
| 1998/04/30 | 3,020 | 3,020 | 3,000 | 3,010 | 1,700 |
| 1998/04/28 | 3,070 | 3,070 | 3,000 | 3,020 | 1,600 |
| 1998/04/27 | 3,010 | 3,040 | 3,010 | 3,020 | 3,100 |
| 1998/04/24 | 3,020 | 3,040 | 3,000 | 3,010 | 157,800 |
| 1998/04/23 | 3,060 | 3,060 | 2,970 | 2,975 | 3,100 |
| 1998/04/22 | 3,080 | 3,080 | 3,060 | 3,060 | 600 |
| 1998/04/21 | 3,060 | 3,120 | 3,060 | 3,080 | 3,700 |
| 1998/04/20 | 3,040 | 3,090 | 3,040 | 3,040 | 6,200 |
| 1998/04/17 | 3,010 | 3,070 | 3,010 | 3,040 | 1,800 |
| 1998/04/16 | 3,080 | 3,080 | 3,000 | 3,000 | 1,800 |
| 1998/04/15 | 3,010 | 3,030 | 3,010 | 3,030 | 200 |
| 1998/04/14 | 3,010 | 3,030 | 3,010 | 3,010 | 2,600 |
| 1998/04/13 | 3,140 | 3,140 | 3,050 | 3,060 | 16,700 |
| 1998/04/10 | 3,030 | 3,090 | 3,030 | 3,090 | 500 |
| 1998/04/09 | 3,030 | 3,030 | 3,030 | 3,030 | 200 |
| 1998/04/08 | 3,000 | 3,000 | 3,000 | 3,000 | 700 |
| 1998/04/07 | 2,770 | 2,780 | 2,740 | 2,760 | 17,700 |
| 1998/04/06 | 2,750 | 2,750 | 2,750 | 2,750 | 300 |
| 1998/04/03 | 2,830 | 2,850 | 2,800 | 2,800 | 6,800 |
| 1998/04/02 | 2,870 | 2,870 | 2,870 | 2,870 | 7,400 |
| 1998/04/01 | 3,150 | 3,150 | 3,070 | 3,100 | 2,200 |
| 1998/03/31 | 3,150 | 3,180 | 3,130 | 3,180 | 5,600 |
| 1998/03/30 | 3,160 | 3,200 | 3,150 | 3,150 | 2,300 |
| 1998/03/27 | 3,100 | 3,140 | 3,070 | 3,070 | 67,300 |
| 1998/03/26 | 3,150 | 3,160 | 3,130 | 3,160 | 4,300 |
| 1998/03/25 | 3,100 | 3,180 | 3,100 | 3,150 | 7,400 |
| 1998/03/24 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 1998/03/23 | 3,000 | 3,030 | 3,000 | 3,010 | 224,300 |
| 1998/03/20 | 2,970 | 2,970 | 2,970 | 2,970 | 500 |
| 1998/03/19 | 3,000 | 3,000 | 2,980 | 3,000 | 112,400 |
| 1998/03/18 | 3,000 | 3,000 | 2,980 | 2,980 | 78,400 |
| 1998/03/17 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 1998/03/16 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 1998/03/13 | 3,000 | 3,030 | 3,000 | 3,030 | 8,300 |
| 1998/03/12 | 3,010 | 3,040 | 3,010 | 3,010 | 5,300 |
| 1998/03/11 | 2,940 | 2,980 | 2,940 | 2,970 | 4,700 |
| 1998/03/10 | 2,900 | 2,950 | 2,900 | 2,950 | 6,800 |
| 1998/03/09 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 1998/03/06 | 2,800 | 2,880 | 2,800 | 2,880 | 1,100 |
| 1998/03/05 | 2,760 | 2,800 | 2,750 | 2,760 | 1,900 |
| 1998/03/04 | 2,800 | 2,800 | 2,800 | 2,800 | 600 |
| 1998/03/03 | 2,960 | 2,960 | 2,930 | 2,930 | 10,400 |
| 1998/03/02 | 2,840 | 2,920 | 2,840 | 2,920 | 10,000 |
| 1998/02/27 | 2,910 | 2,910 | 2,760 | 2,760 | 19,500 |
| 1998/02/26 | 2,910 | 2,920 | 2,870 | 2,870 | 16,000 |
| 1998/02/25 | 2,960 | 2,960 | 2,960 | 2,960 | 1,700 |
| 1998/02/24 | 2,930 | 2,940 | 2,930 | 2,940 | 3,900 |
| 1998/02/23 | 2,940 | 2,940 | 2,920 | 2,920 | 6,100 |
| 1998/02/20 | 3,000 | 3,020 | 3,000 | 3,020 | 1,500 |
| 1998/02/19 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 1998/02/18 | 3,130 | 3,130 | 3,040 | 3,040 | 1,700 |
| 1998/02/17 | 3,030 | 3,030 | 3,030 | 3,030 | 200 |
| 1998/02/16 | 3,220 | 3,250 | 3,220 | 3,250 | 3,800 |
| 1998/02/13 | 3,160 | 3,200 | 3,160 | 3,200 | 18,700 |
| 1998/02/12 | 3,290 | 3,290 | 3,220 | 3,250 | 2,500 |
| 1998/02/10 | 3,070 | 3,150 | 3,070 | 3,150 | 400 |
| 1998/02/09 | 2,980 | 2,980 | 2,980 | 2,980 | 200 |
| 1998/02/06 | 3,000 | 3,000 | 2,970 | 2,970 | 600 |
| 1998/02/05 | 2,930 | 3,000 | 2,930 | 3,000 | 700 |
| 1998/02/04 | 3,010 | 3,010 | 2,960 | 2,960 | 1,300 |
| 1998/02/03 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 1998/02/02 | 2,980 | 2,980 | 2,700 | 2,740 | 11,300 |
| 1998/01/30 | 2,950 | 2,970 | 2,950 | 2,970 | 2,700 |
| 1998/01/29 | 3,150 | 3,150 | 2,880 | 2,890 | 2,900 |
| 1998/01/28 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 1998/01/27 | 3,080 | 3,150 | 3,080 | 3,150 | 600 |
| 1998/01/26 | 2,760 | 2,960 | 2,760 | 2,920 | 1,200 |
| 1998/01/23 | 2,800 | 2,800 | 2,800 | 2,800 | 1,700 |
| 1998/01/22 | 2,750 | 2,800 | 2,750 | 2,800 | 500 |
| 1998/01/21 | 2,870 | 3,050 | 2,870 | 3,050 | 1,800 |
| 1998/01/20 | 2,890 | 2,900 | 2,830 | 2,830 | 2,900 |
| 1998/01/19 | 2,880 | 2,940 | 2,870 | 2,930 | 2,700 |
| 1998/01/16 | 2,670 | 2,760 | 2,670 | 2,760 | 4,400 |
| 1998/01/14 | 2,630 | 2,680 | 2,630 | 2,660 | 6,200 |
| 1998/01/13 | 2,600 | 2,630 | 2,600 | 2,620 | 8,400 |
| 1998/01/12 | 2,570 | 2,600 | 2,560 | 2,600 | 10,200 |
| 1998/01/09 | 2,590 | 2,610 | 2,530 | 2,610 | 8,800 |
| 1998/01/08 | 2,610 | 2,720 | 2,610 | 2,640 | 8,400 |
| 1998/01/07 | 2,510 | 2,670 | 2,510 | 2,630 | 11,400 |
| 1998/01/06 | 2,450 | 2,540 | 2,450 | 2,530 | 9,900 |
| 1998/01/05 | 2,330 | 2,330 | 2,210 | 2,210 | 800 |