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
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

このページの先頭へ