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 |
---|---|---|---|---|---|
2000/12/29 | 816 | 828 | 812 | 818 | 7,400 |
2000/12/28 | 804 | 810 | 804 | 810 | 66,200 |
2000/12/27 | 806 | 809 | 805 | 807 | 9,800 |
2000/12/26 | 808 | 812 | 802 | 810 | 17,900 |
2000/12/25 | 800 | 816 | 800 | 810 | 19,600 |
2000/12/22 | 795 | 802 | 789 | 799 | 15,800 |
2000/12/21 | 775 | 798 | 775 | 795 | 46,400 |
2000/12/20 | 780 | 793 | 777 | 783 | 30,300 |
2000/12/19 | 790 | 790 | 785 | 786 | 10,500 |
2000/12/18 | 781 | 792 | 780 | 790 | 75,200 |
2000/12/15 | 800 | 805 | 782 | 782 | 30,600 |
2000/12/14 | 800 | 803 | 790 | 790 | 12,300 |
2000/12/13 | 810 | 810 | 790 | 800 | 28,200 |
2000/12/12 | 818 | 818 | 810 | 815 | 17,900 |
2000/12/11 | 818 | 818 | 816 | 817 | 11,300 |
2000/12/08 | 800 | 820 | 800 | 818 | 95,100 |
2000/12/07 | 815 | 815 | 805 | 805 | 13,700 |
2000/12/06 | 818 | 818 | 810 | 810 | 29,000 |
2000/12/05 | 811 | 817 | 805 | 810 | 21,200 |
2000/12/04 | 808 | 812 | 803 | 804 | 10,600 |
2000/12/01 | 795 | 800 | 780 | 788 | 36,100 |
2000/11/30 | 797 | 800 | 790 | 790 | 16,700 |
2000/11/29 | 810 | 810 | 781 | 797 | 40,200 |
2000/11/28 | 818 | 818 | 810 | 810 | 29,300 |
2000/11/27 | 802 | 818 | 802 | 818 | 57,100 |
2000/11/24 | 800 | 818 | 800 | 803 | 27,200 |
2000/11/22 | 818 | 818 | 791 | 800 | 26,500 |
2000/11/21 | 820 | 820 | 793 | 806 | 41,900 |
2000/11/20 | 856 | 856 | 805 | 820 | 51,300 |
2000/11/17 | 860 | 860 | 858 | 858 | 17,200 |
2000/11/16 | 860 | 862 | 855 | 859 | 11,800 |
2000/11/15 | 890 | 890 | 851 | 855 | 19,900 |
2000/11/14 | 885 | 893 | 877 | 885 | 3,900 |
2000/11/13 | 890 | 892 | 882 | 885 | 8,000 |
2000/11/10 | 890 | 904 | 870 | 895 | 36,200 |
2000/11/09 | 914 | 914 | 891 | 891 | 9,900 |
2000/11/08 | 920 | 949 | 893 | 895 | 57,500 |
2000/11/07 | 891 | 950 | 891 | 900 | 94,600 |
2000/11/06 | 890 | 904 | 881 | 890 | 31,700 |
2000/11/02 | 900 | 903 | 887 | 890 | 17,100 |
2000/11/01 | 897 | 913 | 888 | 890 | 22,000 |
2000/10/31 | 903 | 903 | 881 | 888 | 22,000 |
2000/10/30 | 925 | 925 | 880 | 893 | 24,500 |
2000/10/27 | 900 | 934 | 900 | 920 | 38,800 |
2000/10/26 | 889 | 889 | 860 | 880 | 22,500 |
2000/10/25 | 860 | 890 | 860 | 885 | 27,800 |
2000/10/24 | 865 | 889 | 865 | 865 | 29,400 |
2000/10/23 | 895 | 895 | 860 | 860 | 49,600 |
2000/10/20 | 953 | 953 | 925 | 925 | 23,500 |
2000/10/19 | 900 | 910 | 899 | 903 | 38,000 |
2000/10/18 | 920 | 920 | 893 | 893 | 31,500 |
2000/10/17 | 910 | 935 | 908 | 910 | 20,900 |
2000/10/16 | 943 | 960 | 910 | 910 | 40,700 |
2000/10/13 | 900 | 920 | 890 | 903 | 77,900 |
2000/10/12 | 908 | 922 | 890 | 910 | 100,200 |
2000/10/11 | 970 | 970 | 910 | 928 | 69,000 |
2000/10/10 | 1,010 | 1,010 | 972 | 980 | 70,700 |
2000/10/06 | 1,030 | 1,032 | 1,020 | 1,020 | 12,800 |
2000/10/05 | 1,030 | 1,038 | 1,013 | 1,013 | 16,900 |
2000/10/04 | 1,042 | 1,050 | 1,010 | 1,010 | 17,500 |
2000/10/03 | 1,040 | 1,052 | 1,020 | 1,022 | 30,400 |
2000/10/02 | 1,027 | 1,032 | 1,000 | 1,028 | 15,400 |
2000/09/29 | 990 | 1,001 | 970 | 997 | 49,000 |
2000/09/28 | 1,030 | 1,030 | 999 | 1,015 | 72,300 |
2000/09/27 | 1,025 | 1,041 | 1,001 | 1,012 | 53,400 |
2000/09/26 | 1,070 | 1,070 | 1,045 | 1,045 | 39,400 |
2000/09/25 | 1,072 | 1,080 | 1,058 | 1,064 | 69,600 |
2000/09/22 | 1,064 | 1,070 | 1,050 | 1,057 | 85,400 |
2000/09/21 | 1,078 | 1,078 | 1,055 | 1,064 | 72,300 |
2000/09/20 | 1,080 | 1,080 | 1,047 | 1,058 | 154,700 |
2000/09/19 | 1,093 | 1,093 | 1,060 | 1,072 | 63,200 |
2000/09/18 | 1,119 | 1,120 | 1,075 | 1,085 | 85,300 |
2000/09/14 | 1,160 | 1,160 | 1,121 | 1,128 | 67,700 |
2000/09/13 | 1,181 | 1,181 | 1,150 | 1,156 | 78,200 |
2000/09/12 | 1,235 | 1,235 | 1,201 | 1,201 | 102,500 |
2000/09/11 | 1,300 | 1,300 | 1,270 | 1,275 | 42,100 |
2000/09/08 | 1,301 | 1,306 | 1,275 | 1,284 | 75,600 |
2000/09/07 | 1,330 | 1,330 | 1,310 | 1,311 | 25,900 |
2000/09/06 | 1,355 | 1,355 | 1,325 | 1,325 | 13,500 |
2000/09/05 | 1,338 | 1,340 | 1,300 | 1,315 | 41,100 |
2000/09/04 | 1,410 | 1,410 | 1,352 | 1,378 | 14,100 |
2000/09/01 | 1,445 | 1,450 | 1,403 | 1,403 | 19,500 |
2000/08/31 | 1,480 | 1,481 | 1,445 | 1,445 | 6,500 |
2000/08/30 | 1,518 | 1,518 | 1,500 | 1,500 | 4,700 |
2000/08/29 | 1,540 | 1,550 | 1,540 | 1,540 | 6,100 |
2000/08/28 | 1,540 | 1,550 | 1,521 | 1,540 | 5,100 |
2000/08/25 | 1,540 | 1,549 | 1,520 | 1,542 | 11,100 |
2000/08/24 | 1,550 | 1,550 | 1,515 | 1,515 | 5,000 |
2000/08/23 | 1,515 | 1,541 | 1,515 | 1,541 | 3,000 |
2000/08/22 | 1,525 | 1,550 | 1,520 | 1,545 | 7,000 |
2000/08/21 | 1,550 | 1,550 | 1,500 | 1,549 | 8,200 |
2000/08/18 | 1,493 | 1,540 | 1,493 | 1,520 | 7,600 |
2000/08/17 | 1,481 | 1,500 | 1,481 | 1,493 | 2,200 |
2000/08/16 | 1,490 | 1,500 | 1,480 | 1,480 | 7,500 |
2000/08/15 | 1,481 | 1,499 | 1,481 | 1,490 | 11,200 |
2000/08/14 | 1,480 | 1,498 | 1,461 | 1,480 | 8,600 |
2000/08/11 | 1,500 | 1,520 | 1,500 | 1,500 | 9,500 |
2000/08/10 | 1,492 | 1,535 | 1,492 | 1,523 | 2,300 |
2000/08/09 | 1,515 | 1,527 | 1,499 | 1,501 | 12,200 |
2000/08/08 | 1,511 | 1,515 | 1,511 | 1,515 | 800 |
2000/08/07 | 1,520 | 1,569 | 1,520 | 1,569 | 4,100 |
2000/08/04 | 1,570 | 1,579 | 1,511 | 1,569 | 13,600 |
2000/08/03 | 1,501 | 1,570 | 1,500 | 1,570 | 12,500 |
2000/08/02 | 1,502 | 1,530 | 1,502 | 1,511 | 4,900 |
2000/08/01 | 1,500 | 1,620 | 1,500 | 1,620 | 14,800 |
2000/07/31 | 1,527 | 1,530 | 1,500 | 1,510 | 12,600 |
2000/07/28 | 1,571 | 1,571 | 1,541 | 1,557 | 12,900 |
2000/07/27 | 1,636 | 1,636 | 1,550 | 1,601 | 11,700 |
2000/07/26 | 1,560 | 1,645 | 1,560 | 1,606 | 8,100 |
2000/07/25 | 1,600 | 1,639 | 1,580 | 1,610 | 15,400 |
2000/07/24 | 1,670 | 1,670 | 1,560 | 1,620 | 13,700 |
2000/07/21 | 1,630 | 1,680 | 1,630 | 1,679 | 62,500 |
2000/07/19 | 1,580 | 1,601 | 1,540 | 1,601 | 26,100 |
2000/07/18 | 1,650 | 1,650 | 1,572 | 1,580 | 6,600 |
2000/07/17 | 1,640 | 1,640 | 1,610 | 1,629 | 10,100 |
2000/07/14 | 1,569 | 1,620 | 1,569 | 1,590 | 4,600 |
2000/07/13 | 1,570 | 1,610 | 1,570 | 1,580 | 24,500 |
2000/07/12 | 1,600 | 1,605 | 1,580 | 1,600 | 25,600 |
2000/07/11 | 1,620 | 1,620 | 1,600 | 1,620 | 8,300 |
2000/07/10 | 1,628 | 1,640 | 1,614 | 1,633 | 14,100 |
2000/07/07 | 1,600 | 1,628 | 1,599 | 1,628 | 15,300 |
2000/07/06 | 1,700 | 1,700 | 1,601 | 1,618 | 26,000 |
2000/07/05 | 1,699 | 1,710 | 1,670 | 1,698 | 23,000 |
2000/07/04 | 1,750 | 1,830 | 1,700 | 1,700 | 110,000 |
2000/07/03 | 1,576 | 1,750 | 1,570 | 1,695 | 123,100 |
2000/06/30 | 1,418 | 1,530 | 1,418 | 1,502 | 92,800 |
2000/06/29 | 1,420 | 1,438 | 1,413 | 1,438 | 13,200 |
2000/06/28 | 1,380 | 1,430 | 1,380 | 1,420 | 13,700 |
2000/06/27 | 1,400 | 1,401 | 1,360 | 1,375 | 8,500 |
2000/06/26 | 1,420 | 1,423 | 1,400 | 1,402 | 8,000 |
2000/06/23 | 1,420 | 1,425 | 1,410 | 1,415 | 16,100 |
2000/06/22 | 1,420 | 1,430 | 1,410 | 1,420 | 21,000 |
2000/06/21 | 1,390 | 1,418 | 1,390 | 1,408 | 16,700 |
2000/06/20 | 1,310 | 1,400 | 1,310 | 1,397 | 28,200 |
2000/06/19 | 1,340 | 1,340 | 1,305 | 1,326 | 17,800 |
2000/06/16 | 1,329 | 1,345 | 1,310 | 1,340 | 6,000 |
2000/06/15 | 1,325 | 1,345 | 1,309 | 1,329 | 26,700 |
2000/06/14 | 1,380 | 1,380 | 1,320 | 1,345 | 26,300 |
2000/06/13 | 1,385 | 1,401 | 1,383 | 1,383 | 19,800 |
2000/06/12 | 1,429 | 1,429 | 1,371 | 1,394 | 22,000 |
2000/06/09 | 1,421 | 1,443 | 1,421 | 1,440 | 37,600 |
2000/06/08 | 1,390 | 1,436 | 1,390 | 1,421 | 17,600 |
2000/06/07 | 1,382 | 1,407 | 1,369 | 1,390 | 17,000 |
2000/06/06 | 1,398 | 1,400 | 1,378 | 1,378 | 29,600 |
2000/06/05 | 1,340 | 1,378 | 1,330 | 1,378 | 25,200 |
2000/06/02 | 1,321 | 1,357 | 1,300 | 1,300 | 53,700 |
2000/06/01 | 1,291 | 1,320 | 1,270 | 1,318 | 33,400 |
2000/05/31 | 1,323 | 1,340 | 1,271 | 1,285 | 42,700 |
2000/05/30 | 1,330 | 1,350 | 1,312 | 1,323 | 23,200 |
2000/05/29 | 1,320 | 1,347 | 1,310 | 1,321 | 8,200 |
2000/05/26 | 1,350 | 1,350 | 1,310 | 1,330 | 22,200 |
2000/05/25 | 1,340 | 1,350 | 1,330 | 1,330 | 36,700 |
2000/05/24 | 1,340 | 1,350 | 1,332 | 1,340 | 15,000 |
2000/05/23 | 1,340 | 1,360 | 1,330 | 1,340 | 8,400 |
2000/05/22 | 1,352 | 1,365 | 1,340 | 1,345 | 39,100 |
2000/05/19 | 1,392 | 1,392 | 1,350 | 1,380 | 32,200 |
2000/05/18 | 1,428 | 1,429 | 1,370 | 1,372 | 24,700 |
2000/05/17 | 1,499 | 1,499 | 1,410 | 1,445 | 29,100 |
2000/05/16 | 1,480 | 1,500 | 1,459 | 1,499 | 74,600 |
2000/05/15 | 1,340 | 1,479 | 1,340 | 1,420 | 52,900 |
2000/05/12 | 1,350 | 1,350 | 1,305 | 1,323 | 79,300 |
2000/05/11 | 1,399 | 1,399 | 1,350 | 1,355 | 22,300 |
2000/05/10 | 1,404 | 1,410 | 1,385 | 1,410 | 25,800 |
2000/05/09 | 1,451 | 1,453 | 1,425 | 1,444 | 19,100 |
2000/05/08 | 1,464 | 1,499 | 1,464 | 1,495 | 13,600 |
2000/05/02 | 1,400 | 1,460 | 1,400 | 1,460 | 9,300 |
2000/05/01 | 1,442 | 1,450 | 1,390 | 1,450 | 15,200 |
2000/04/28 | 1,461 | 1,461 | 1,390 | 1,410 | 15,800 |
2000/04/27 | 1,480 | 1,480 | 1,401 | 1,401 | 15,600 |
2000/04/26 | 1,509 | 1,525 | 1,475 | 1,475 | 16,900 |
2000/04/25 | 1,425 | 1,500 | 1,425 | 1,490 | 36,000 |
2000/04/24 | 1,355 | 1,400 | 1,355 | 1,385 | 12,900 |
2000/04/21 | 1,394 | 1,420 | 1,355 | 1,355 | 18,800 |
2000/04/20 | 1,380 | 1,415 | 1,371 | 1,374 | 17,800 |
2000/04/19 | 1,370 | 1,410 | 1,370 | 1,371 | 9,000 |
2000/04/18 | 1,430 | 1,430 | 1,350 | 1,370 | 31,900 |
2000/04/17 | 1,381 | 1,400 | 1,350 | 1,350 | 34,800 |
2000/04/14 | 1,449 | 1,500 | 1,449 | 1,461 | 27,100 |
2000/04/13 | 1,440 | 1,459 | 1,431 | 1,459 | 23,700 |
2000/04/12 | 1,399 | 1,444 | 1,399 | 1,440 | 35,900 |
2000/04/11 | 1,426 | 1,434 | 1,400 | 1,419 | 47,900 |
2000/04/10 | 1,486 | 1,500 | 1,400 | 1,406 | 93,400 |
2000/04/07 | 1,504 | 1,564 | 1,482 | 1,483 | 40,100 |
2000/04/06 | 1,590 | 1,590 | 1,480 | 1,480 | 28,700 |
2000/04/05 | 1,580 | 1,594 | 1,560 | 1,593 | 13,300 |
2000/04/04 | 1,590 | 1,598 | 1,560 | 1,580 | 10,400 |
2000/04/03 | 1,566 | 1,600 | 1,550 | 1,570 | 25,500 |
2000/03/31 | 1,570 | 1,599 | 1,555 | 1,556 | 16,400 |
2000/03/30 | 1,590 | 1,600 | 1,565 | 1,590 | 25,500 |
2000/03/29 | 1,530 | 1,580 | 1,530 | 1,560 | 24,500 |
2000/03/28 | 1,605 | 1,630 | 1,500 | 1,500 | 27,900 |
2000/03/27 | 1,500 | 1,623 | 1,500 | 1,580 | 70,100 |
2000/03/24 | 1,420 | 1,460 | 1,405 | 1,460 | 37,300 |
2000/03/23 | 1,420 | 1,420 | 1,390 | 1,400 | 68,500 |
2000/03/22 | 1,418 | 1,434 | 1,350 | 1,400 | 60,400 |
2000/03/21 | 1,340 | 1,340 | 1,302 | 1,338 | 81,900 |
2000/03/17 | 1,350 | 1,360 | 1,296 | 1,324 | 80,400 |
2000/03/16 | 1,380 | 1,380 | 1,315 | 1,330 | 70,800 |
2000/03/15 | 1,400 | 1,400 | 1,350 | 1,400 | 22,900 |
2000/03/14 | 1,382 | 1,419 | 1,350 | 1,381 | 78,100 |
2000/03/13 | 1,500 | 1,500 | 1,450 | 1,462 | 13,800 |
2000/03/10 | 1,450 | 1,500 | 1,450 | 1,500 | 87,800 |
2000/03/09 | 1,450 | 1,490 | 1,450 | 1,470 | 27,100 |
2000/03/08 | 1,510 | 1,510 | 1,450 | 1,465 | 44,600 |
2000/03/07 | 1,500 | 1,501 | 1,480 | 1,490 | 24,200 |
2000/03/06 | 1,505 | 1,530 | 1,500 | 1,500 | 48,700 |
2000/03/03 | 1,505 | 1,540 | 1,505 | 1,510 | 24,100 |
2000/03/02 | 1,541 | 1,541 | 1,501 | 1,505 | 36,100 |
2000/03/01 | 1,600 | 1,630 | 1,510 | 1,511 | 33,100 |
2000/02/29 | 1,620 | 1,640 | 1,600 | 1,600 | 17,900 |
2000/02/28 | 1,670 | 1,690 | 1,620 | 1,640 | 19,100 |
2000/02/25 | 1,588 | 1,700 | 1,588 | 1,700 | 35,100 |
2000/02/24 | 1,563 | 1,620 | 1,550 | 1,600 | 31,300 |
2000/02/23 | 1,471 | 1,570 | 1,450 | 1,524 | 44,300 |
2000/02/22 | 1,510 | 1,510 | 1,450 | 1,451 | 70,600 |
2000/02/21 | 1,616 | 1,620 | 1,510 | 1,530 | 36,700 |
2000/02/18 | 1,550 | 1,640 | 1,520 | 1,586 | 44,400 |
2000/02/17 | 1,540 | 1,570 | 1,500 | 1,519 | 73,900 |
2000/02/16 | 1,648 | 1,660 | 1,500 | 1,510 | 98,400 |
2000/02/15 | 1,500 | 1,660 | 1,500 | 1,618 | 34,400 |
2000/02/14 | 1,550 | 1,550 | 1,490 | 1,500 | 77,100 |
2000/02/10 | 1,640 | 1,640 | 1,560 | 1,560 | 88,200 |
2000/02/09 | 1,710 | 1,710 | 1,620 | 1,640 | 115,600 |
2000/02/08 | 1,750 | 1,750 | 1,625 | 1,650 | 154,100 |
2000/02/07 | 1,750 | 1,838 | 1,720 | 1,740 | 170,500 |
2000/02/04 | 1,840 | 1,870 | 1,690 | 1,710 | 150,600 |
2000/02/03 | 1,903 | 1,904 | 1,840 | 1,845 | 70,800 |
2000/02/02 | 2,005 | 2,005 | 1,900 | 1,910 | 72,900 |
2000/02/01 | 2,060 | 2,065 | 1,970 | 1,975 | 61,100 |
2000/01/31 | 2,040 | 2,040 | 1,970 | 1,990 | 71,800 |
2000/01/28 | 2,090 | 2,100 | 2,060 | 2,080 | 10,000 |
2000/01/27 | 2,080 | 2,130 | 2,080 | 2,100 | 14,000 |
2000/01/26 | 2,210 | 2,210 | 2,080 | 2,100 | 15,600 |
2000/01/25 | 2,065 | 2,210 | 2,065 | 2,210 | 29,000 |
2000/01/24 | 2,095 | 2,130 | 2,050 | 2,050 | 23,300 |
2000/01/21 | 2,180 | 2,180 | 2,035 | 2,055 | 33,800 |
2000/01/20 | 2,095 | 2,165 | 2,095 | 2,100 | 18,400 |
2000/01/19 | 2,150 | 2,155 | 2,050 | 2,090 | 58,500 |
2000/01/18 | 2,230 | 2,240 | 2,150 | 2,175 | 13,300 |
2000/01/17 | 2,330 | 2,340 | 2,150 | 2,150 | 28,800 |
2000/01/14 | 2,220 | 2,250 | 2,100 | 2,250 | 16,800 |
2000/01/13 | 2,100 | 2,120 | 2,050 | 2,100 | 10,600 |
2000/01/12 | 2,200 | 2,200 | 2,130 | 2,130 | 13,700 |
2000/01/11 | 2,180 | 2,220 | 2,155 | 2,200 | 14,700 |
2000/01/07 | 2,155 | 2,155 | 2,100 | 2,140 | 9,300 |
2000/01/06 | 2,155 | 2,200 | 2,140 | 2,140 | 7,900 |
2000/01/05 | 2,150 | 2,150 | 2,110 | 2,140 | 8,800 |
2000/01/04 | 2,170 | 2,220 | 2,110 | 2,110 | 6,900 |