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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,238 | 1,249 | 1,218 | 1,249 | 8,900 |
| 2001/12/27 | 1,176 | 1,176 | 1,141 | 1,161 | 5,400 |
| 2001/12/26 | 1,179 | 1,179 | 1,135 | 1,136 | 25,900 |
| 2001/12/25 | 1,221 | 1,221 | 1,174 | 1,192 | 24,500 |
| 2001/12/21 | 1,181 | 1,236 | 1,181 | 1,222 | 12,500 |
| 2001/12/20 | 1,200 | 1,206 | 1,167 | 1,170 | 11,900 |
| 2001/12/19 | 1,221 | 1,259 | 1,205 | 1,205 | 36,000 |
| 2001/12/18 | 1,243 | 1,275 | 1,220 | 1,221 | 13,100 |
| 2001/12/17 | 1,231 | 1,243 | 1,220 | 1,220 | 1,600 |
| 2001/12/14 | 1,230 | 1,245 | 1,221 | 1,234 | 75,300 |
| 2001/12/13 | 1,290 | 1,290 | 1,250 | 1,250 | 1,600 |
| 2001/12/12 | 1,270 | 1,298 | 1,249 | 1,285 | 15,300 |
| 2001/12/11 | 1,216 | 1,250 | 1,216 | 1,250 | 3,200 |
| 2001/12/10 | 1,230 | 1,269 | 1,220 | 1,269 | 5,200 |
| 2001/12/07 | 1,270 | 1,270 | 1,210 | 1,235 | 15,500 |
| 2001/12/06 | 1,298 | 1,298 | 1,272 | 1,272 | 8,300 |
| 2001/12/05 | 1,241 | 1,289 | 1,241 | 1,288 | 11,300 |
| 2001/12/04 | 1,250 | 1,250 | 1,209 | 1,240 | 6,700 |
| 2001/12/03 | 1,250 | 1,250 | 1,231 | 1,231 | 3,000 |
| 2001/11/30 | 1,279 | 1,279 | 1,253 | 1,269 | 8,100 |
| 2001/11/29 | 1,239 | 1,250 | 1,239 | 1,240 | 6,700 |
| 2001/11/28 | 1,281 | 1,281 | 1,240 | 1,259 | 19,500 |
| 2001/11/27 | 1,266 | 1,314 | 1,266 | 1,279 | 38,700 |
| 2001/11/26 | 1,325 | 1,325 | 1,225 | 1,259 | 49,400 |
| 2001/11/22 | 1,320 | 1,339 | 1,310 | 1,339 | 12,300 |
| 2001/11/21 | 1,360 | 1,369 | 1,320 | 1,320 | 11,200 |
| 2001/11/20 | 1,359 | 1,359 | 1,340 | 1,340 | 3,900 |
| 2001/11/19 | 1,342 | 1,360 | 1,340 | 1,350 | 6,900 |
| 2001/11/16 | 1,383 | 1,383 | 1,332 | 1,336 | 32,900 |
| 2001/11/15 | 1,370 | 1,395 | 1,370 | 1,390 | 8,200 |
| 2001/11/14 | 1,429 | 1,429 | 1,390 | 1,390 | 31,700 |
| 2001/11/13 | 1,416 | 1,450 | 1,413 | 1,449 | 15,800 |
| 2001/11/12 | 1,422 | 1,459 | 1,421 | 1,436 | 5,800 |
| 2001/11/09 | 1,460 | 1,460 | 1,400 | 1,418 | 3,000 |
| 2001/11/08 | 1,470 | 1,485 | 1,450 | 1,473 | 8,700 |
| 2001/11/07 | 1,499 | 1,499 | 1,443 | 1,470 | 24,500 |
| 2001/11/06 | 1,432 | 1,449 | 1,428 | 1,443 | 6,700 |
| 2001/11/05 | 1,412 | 1,412 | 1,400 | 1,402 | 6,700 |
| 2001/11/02 | 1,450 | 1,464 | 1,400 | 1,403 | 20,200 |
| 2001/11/01 | 1,470 | 1,470 | 1,431 | 1,431 | 22,000 |
| 2001/10/31 | 1,470 | 1,497 | 1,470 | 1,479 | 26,900 |
| 2001/10/30 | 1,500 | 1,554 | 1,500 | 1,550 | 6,700 |
| 2001/10/29 | 1,600 | 1,600 | 1,545 | 1,555 | 12,200 |
| 2001/10/26 | 1,614 | 1,614 | 1,591 | 1,597 | 14,800 |
| 2001/10/25 | 1,599 | 1,619 | 1,592 | 1,618 | 11,700 |
| 2001/10/24 | 1,594 | 1,629 | 1,594 | 1,629 | 16,000 |
| 2001/10/23 | 1,566 | 1,624 | 1,566 | 1,624 | 15,000 |
| 2001/10/22 | 1,569 | 1,578 | 1,561 | 1,565 | 4,200 |
| 2001/10/19 | 1,500 | 1,572 | 1,500 | 1,572 | 9,000 |
| 2001/10/18 | 1,550 | 1,580 | 1,523 | 1,543 | 11,100 |
| 2001/10/17 | 1,610 | 1,610 | 1,591 | 1,600 | 7,100 |
| 2001/10/16 | 1,580 | 1,615 | 1,572 | 1,615 | 7,700 |
| 2001/10/15 | 1,535 | 1,587 | 1,535 | 1,585 | 41,500 |
| 2001/10/12 | 1,481 | 1,565 | 1,481 | 1,565 | 27,800 |
| 2001/10/11 | 1,467 | 1,511 | 1,467 | 1,511 | 11,600 |
| 2001/10/10 | 1,489 | 1,490 | 1,441 | 1,467 | 7,700 |
| 2001/10/09 | 1,453 | 1,480 | 1,401 | 1,449 | 20,500 |
| 2001/10/05 | 1,490 | 1,506 | 1,482 | 1,503 | 9,700 |
| 2001/10/04 | 1,460 | 1,500 | 1,460 | 1,495 | 17,300 |
| 2001/10/03 | 1,440 | 1,475 | 1,439 | 1,460 | 17,400 |
| 2001/10/02 | 1,477 | 1,477 | 1,380 | 1,438 | 28,900 |
| 2001/10/01 | 1,432 | 1,467 | 1,430 | 1,467 | 20,500 |
| 2001/09/28 | 1,330 | 1,385 | 1,330 | 1,358 | 12,900 |
| 2001/09/27 | 1,261 | 1,290 | 1,261 | 1,290 | 9,000 |
| 2001/09/26 | 1,239 | 1,239 | 1,222 | 1,238 | 2,900 |
| 2001/09/25 | 1,190 | 1,283 | 1,190 | 1,240 | 13,000 |
| 2001/09/21 | 1,121 | 1,190 | 1,121 | 1,190 | 11,200 |
| 2001/09/20 | 1,165 | 1,170 | 1,104 | 1,152 | 8,900 |
| 2001/09/19 | 1,207 | 1,217 | 1,185 | 1,185 | 9,600 |
| 2001/09/18 | 1,165 | 1,225 | 1,165 | 1,213 | 21,300 |
| 2001/09/17 | 1,192 | 1,244 | 1,154 | 1,165 | 14,900 |
| 2001/09/14 | 1,120 | 1,185 | 1,116 | 1,183 | 57,000 |
| 2001/09/13 | 1,090 | 1,123 | 1,070 | 1,100 | 17,200 |
| 2001/09/12 | 1,046 | 1,100 | 1,046 | 1,070 | 29,600 |
| 2001/09/11 | 1,209 | 1,209 | 1,140 | 1,146 | 28,800 |
| 2001/09/10 | 1,341 | 1,341 | 1,229 | 1,249 | 25,700 |
| 2001/09/07 | 1,370 | 1,370 | 1,328 | 1,334 | 16,800 |
| 2001/09/06 | 1,371 | 1,399 | 1,355 | 1,388 | 19,600 |
| 2001/09/05 | 1,370 | 1,414 | 1,367 | 1,411 | 19,400 |
| 2001/09/04 | 1,400 | 1,400 | 1,341 | 1,367 | 48,700 |
| 2001/09/03 | 1,500 | 1,520 | 1,422 | 1,427 | 24,900 |
| 2001/08/31 | 1,535 | 1,550 | 1,510 | 1,521 | 25,400 |
| 2001/08/30 | 1,630 | 1,630 | 1,566 | 1,625 | 5,700 |
| 2001/08/29 | 1,632 | 1,646 | 1,631 | 1,645 | 7,400 |
| 2001/08/28 | 1,625 | 1,640 | 1,624 | 1,632 | 10,900 |
| 2001/08/27 | 1,560 | 1,644 | 1,560 | 1,620 | 14,800 |
| 2001/08/24 | 1,580 | 1,590 | 1,549 | 1,590 | 15,200 |
| 2001/08/23 | 1,572 | 1,600 | 1,563 | 1,563 | 1,800 |
| 2001/08/22 | 1,580 | 1,597 | 1,560 | 1,575 | 10,500 |
| 2001/08/21 | 1,541 | 1,580 | 1,537 | 1,580 | 12,000 |
| 2001/08/20 | 1,547 | 1,551 | 1,525 | 1,544 | 11,200 |
| 2001/08/17 | 1,590 | 1,612 | 1,547 | 1,547 | 5,100 |
| 2001/08/16 | 1,611 | 1,611 | 1,560 | 1,560 | 8,100 |
| 2001/08/15 | 1,664 | 1,664 | 1,605 | 1,611 | 9,000 |
| 2001/08/14 | 1,624 | 1,660 | 1,618 | 1,634 | 4,600 |
| 2001/08/13 | 1,600 | 1,620 | 1,572 | 1,607 | 8,300 |
| 2001/08/10 | 1,659 | 1,659 | 1,593 | 1,593 | 15,100 |
| 2001/08/09 | 1,660 | 1,660 | 1,635 | 1,635 | 6,900 |
| 2001/08/08 | 1,720 | 1,720 | 1,660 | 1,677 | 6,600 |
| 2001/08/07 | 1,682 | 1,700 | 1,658 | 1,700 | 14,200 |
| 2001/08/06 | 1,724 | 1,731 | 1,701 | 1,720 | 4,400 |
| 2001/08/03 | 1,740 | 1,740 | 1,691 | 1,697 | 4,300 |
| 2001/08/02 | 1,733 | 1,760 | 1,727 | 1,743 | 21,100 |
| 2001/08/01 | 1,719 | 1,734 | 1,569 | 1,734 | 17,800 |
| 2001/07/31 | 1,680 | 1,720 | 1,680 | 1,715 | 25,900 |
| 2001/07/30 | 1,650 | 1,690 | 1,650 | 1,680 | 26,600 |
| 2001/07/27 | 1,600 | 1,661 | 1,600 | 1,654 | 19,000 |
| 2001/07/26 | 1,501 | 1,577 | 1,490 | 1,577 | 20,600 |
| 2001/07/25 | 1,471 | 1,510 | 1,471 | 1,490 | 9,500 |
| 2001/07/24 | 1,460 | 1,469 | 1,430 | 1,469 | 17,500 |
| 2001/07/23 | 1,519 | 1,519 | 1,450 | 1,452 | 12,800 |
| 2001/07/19 | 1,528 | 1,550 | 1,525 | 1,550 | 5,600 |
| 2001/07/18 | 1,554 | 1,582 | 1,535 | 1,537 | 13,600 |
| 2001/07/17 | 1,562 | 1,586 | 1,500 | 1,556 | 13,200 |
| 2001/07/16 | 1,611 | 1,611 | 1,579 | 1,586 | 9,500 |
| 2001/07/13 | 1,631 | 1,639 | 1,610 | 1,613 | 7,600 |
| 2001/07/12 | 1,639 | 1,639 | 1,620 | 1,623 | 19,700 |
| 2001/07/11 | 1,650 | 1,650 | 1,620 | 1,639 | 11,800 |
| 2001/07/10 | 1,647 | 1,654 | 1,637 | 1,648 | 18,600 |
| 2001/07/09 | 1,644 | 1,690 | 1,644 | 1,662 | 10,000 |
| 2001/07/06 | 1,680 | 1,704 | 1,680 | 1,704 | 15,200 |
| 2001/07/05 | 1,693 | 1,703 | 1,687 | 1,700 | 3,500 |
| 2001/07/04 | 1,724 | 1,730 | 1,702 | 1,702 | 3,800 |
| 2001/07/03 | 1,667 | 1,730 | 1,667 | 1,730 | 20,600 |
| 2001/07/02 | 1,680 | 1,685 | 1,650 | 1,665 | 12,800 |
| 2001/06/29 | 1,686 | 1,710 | 1,650 | 1,650 | 14,900 |
| 2001/06/28 | 1,680 | 1,692 | 1,679 | 1,689 | 4,500 |
| 2001/06/27 | 1,693 | 1,736 | 1,693 | 1,729 | 9,100 |
| 2001/06/26 | 1,700 | 1,700 | 1,681 | 1,681 | 6,700 |
| 2001/06/25 | 1,713 | 1,720 | 1,688 | 1,717 | 35,100 |
| 2001/06/22 | 1,674 | 1,692 | 1,673 | 1,683 | 6,900 |
| 2001/06/21 | 1,699 | 1,699 | 1,661 | 1,667 | 14,300 |
| 2001/06/20 | 1,724 | 1,724 | 1,698 | 1,698 | 7,100 |
| 2001/06/19 | 1,695 | 1,725 | 1,695 | 1,725 | 14,700 |
| 2001/06/18 | 1,671 | 1,690 | 1,671 | 1,684 | 15,100 |
| 2001/06/15 | 1,749 | 1,749 | 1,686 | 1,700 | 17,100 |
| 2001/06/14 | 1,786 | 1,790 | 1,737 | 1,750 | 6,600 |
| 2001/06/13 | 1,751 | 1,804 | 1,751 | 1,792 | 13,800 |
| 2001/06/12 | 1,721 | 1,780 | 1,721 | 1,775 | 20,000 |
| 2001/06/11 | 1,735 | 1,762 | 1,720 | 1,750 | 22,900 |
| 2001/06/08 | 1,747 | 1,800 | 1,747 | 1,784 | 93,700 |
| 2001/06/07 | 1,740 | 1,766 | 1,740 | 1,758 | 35,000 |
| 2001/06/06 | 1,830 | 1,830 | 1,757 | 1,800 | 29,300 |
| 2001/06/05 | 1,825 | 1,855 | 1,825 | 1,855 | 13,800 |
| 2001/06/04 | 1,824 | 1,855 | 1,824 | 1,855 | 8,900 |
| 2001/06/01 | 1,831 | 1,869 | 1,831 | 1,854 | 5,000 |
| 2001/05/31 | 1,850 | 1,881 | 1,840 | 1,879 | 12,400 |
| 2001/05/30 | 1,860 | 1,884 | 1,851 | 1,884 | 26,300 |
| 2001/05/29 | 1,791 | 1,850 | 1,791 | 1,850 | 23,400 |
| 2001/05/28 | 1,948 | 1,948 | 1,798 | 1,821 | 42,700 |
| 2001/05/25 | 1,911 | 1,964 | 1,900 | 1,949 | 59,100 |
| 2001/05/24 | 1,847 | 1,920 | 1,847 | 1,911 | 70,000 |
| 2001/05/23 | 1,801 | 1,895 | 1,801 | 1,877 | 65,800 |
| 2001/05/22 | 1,758 | 1,870 | 1,758 | 1,861 | 98,900 |
| 2001/05/21 | 1,721 | 1,737 | 1,700 | 1,728 | 82,100 |
| 2001/05/18 | 1,720 | 1,723 | 1,691 | 1,704 | 46,600 |
| 2001/05/17 | 1,706 | 1,720 | 1,704 | 1,720 | 20,100 |
| 2001/05/16 | 1,723 | 1,725 | 1,705 | 1,722 | 29,100 |
| 2001/05/15 | 1,666 | 1,714 | 1,666 | 1,714 | 26,000 |
| 2001/05/14 | 1,663 | 1,710 | 1,662 | 1,695 | 13,700 |
| 2001/05/11 | 1,703 | 1,748 | 1,703 | 1,723 | 29,100 |
| 2001/05/10 | 1,674 | 1,739 | 1,674 | 1,733 | 40,200 |
| 2001/05/09 | 1,698 | 1,704 | 1,668 | 1,704 | 40,700 |
| 2001/05/08 | 1,639 | 1,750 | 1,639 | 1,702 | 112,900 |
| 2001/05/07 | 1,594 | 1,610 | 1,590 | 1,609 | 33,100 |
| 2001/05/02 | 1,600 | 1,600 | 1,555 | 1,597 | 31,000 |
| 2001/05/01 | 1,520 | 1,574 | 1,520 | 1,574 | 31,500 |
| 2001/04/27 | 1,519 | 1,523 | 1,500 | 1,500 | 20,700 |
| 2001/04/26 | 1,498 | 1,519 | 1,488 | 1,519 | 31,700 |
| 2001/04/25 | 1,478 | 1,498 | 1,478 | 1,495 | 21,900 |
| 2001/04/24 | 1,426 | 1,470 | 1,426 | 1,470 | 14,800 |
| 2001/04/23 | 1,437 | 1,437 | 1,413 | 1,422 | 13,200 |
| 2001/04/20 | 1,449 | 1,449 | 1,429 | 1,439 | 8,100 |
| 2001/04/19 | 1,460 | 1,480 | 1,442 | 1,452 | 22,200 |
| 2001/04/18 | 1,450 | 1,478 | 1,450 | 1,472 | 20,100 |
| 2001/04/17 | 1,467 | 1,480 | 1,432 | 1,462 | 23,100 |
| 2001/04/16 | 1,419 | 1,473 | 1,419 | 1,468 | 41,200 |
| 2001/04/13 | 1,450 | 1,467 | 1,403 | 1,432 | 42,800 |
| 2001/04/12 | 1,425 | 1,470 | 1,425 | 1,450 | 64,600 |
| 2001/04/11 | 1,330 | 1,405 | 1,330 | 1,386 | 94,400 |
| 2001/04/10 | 1,300 | 1,312 | 1,298 | 1,310 | 38,700 |
| 2001/04/09 | 1,295 | 1,320 | 1,280 | 1,286 | 25,700 |
| 2001/04/06 | 1,300 | 1,301 | 1,281 | 1,281 | 39,200 |
| 2001/04/05 | 1,150 | 1,250 | 1,150 | 1,249 | 49,500 |
| 2001/04/04 | 1,109 | 1,143 | 1,109 | 1,141 | 5,300 |
| 2001/04/03 | 1,100 | 1,129 | 1,100 | 1,129 | 7,400 |
| 2001/04/02 | 1,134 | 1,141 | 1,104 | 1,120 | 10,700 |
| 2001/03/30 | 1,180 | 1,180 | 1,135 | 1,141 | 14,900 |
| 2001/03/29 | 1,168 | 1,180 | 1,168 | 1,180 | 10,800 |
| 2001/03/28 | 1,120 | 1,175 | 1,105 | 1,175 | 10,400 |
| 2001/03/27 | 1,190 | 1,215 | 1,174 | 1,180 | 20,400 |
| 2001/03/26 | 1,210 | 1,219 | 1,181 | 1,196 | 34,100 |
| 2001/03/23 | 1,145 | 1,190 | 1,140 | 1,190 | 19,400 |
| 2001/03/22 | 1,155 | 1,174 | 1,145 | 1,145 | 9,600 |
| 2001/03/21 | 1,157 | 1,160 | 1,140 | 1,155 | 20,100 |
| 2001/03/19 | 1,124 | 1,183 | 1,124 | 1,149 | 12,300 |
| 2001/03/16 | 1,178 | 1,200 | 1,112 | 1,112 | 18,600 |
| 2001/03/15 | 1,151 | 1,180 | 1,100 | 1,180 | 32,700 |
| 2001/03/14 | 1,182 | 1,205 | 1,181 | 1,182 | 9,600 |
| 2001/03/13 | 1,205 | 1,209 | 1,180 | 1,200 | 22,300 |
| 2001/03/12 | 1,220 | 1,225 | 1,206 | 1,215 | 22,300 |
| 2001/03/09 | 1,249 | 1,249 | 1,204 | 1,212 | 60,200 |
| 2001/03/08 | 1,201 | 1,235 | 1,201 | 1,229 | 25,100 |
| 2001/03/07 | 1,229 | 1,240 | 1,185 | 1,233 | 15,400 |
| 2001/03/06 | 1,214 | 1,230 | 1,210 | 1,220 | 16,300 |
| 2001/03/05 | 1,250 | 1,250 | 1,210 | 1,215 | 18,200 |
| 2001/03/02 | 1,260 | 1,291 | 1,260 | 1,285 | 55,000 |
| 2001/03/01 | 1,202 | 1,250 | 1,202 | 1,248 | 32,600 |
| 2001/02/28 | 1,180 | 1,226 | 1,180 | 1,210 | 13,800 |
| 2001/02/27 | 1,203 | 1,241 | 1,200 | 1,200 | 21,400 |
| 2001/02/26 | 1,194 | 1,248 | 1,170 | 1,195 | 33,700 |
| 2001/02/23 | 1,223 | 1,255 | 1,199 | 1,199 | 38,800 |
| 2001/02/22 | 1,225 | 1,250 | 1,221 | 1,242 | 57,400 |
| 2001/02/21 | 1,291 | 1,306 | 1,232 | 1,255 | 78,700 |
| 2001/02/20 | 1,300 | 1,348 | 1,300 | 1,348 | 72,600 |
| 2001/02/19 | 1,320 | 1,325 | 1,289 | 1,304 | 47,900 |
| 2001/02/16 | 1,321 | 1,370 | 1,304 | 1,340 | 107,800 |
| 2001/02/15 | 1,231 | 1,310 | 1,225 | 1,301 | 153,800 |
| 2001/02/14 | 1,200 | 1,240 | 1,200 | 1,211 | 99,300 |
| 2001/02/13 | 1,101 | 1,220 | 1,101 | 1,180 | 112,000 |
| 2001/02/09 | 1,069 | 1,095 | 1,062 | 1,095 | 12,000 |
| 2001/02/08 | 1,114 | 1,114 | 1,070 | 1,070 | 16,000 |
| 2001/02/07 | 1,092 | 1,130 | 1,086 | 1,094 | 35,700 |
| 2001/02/06 | 1,033 | 1,095 | 1,030 | 1,070 | 31,600 |
| 2001/02/05 | 1,070 | 1,070 | 1,030 | 1,053 | 18,600 |
| 2001/02/02 | 1,120 | 1,120 | 1,054 | 1,090 | 43,400 |
| 2001/02/01 | 1,101 | 1,140 | 1,101 | 1,119 | 53,700 |
| 2001/01/31 | 1,135 | 1,155 | 1,103 | 1,103 | 16,000 |
| 2001/01/30 | 1,087 | 1,165 | 1,087 | 1,155 | 76,200 |
| 2001/01/29 | 1,061 | 1,094 | 1,050 | 1,067 | 44,700 |
| 2001/01/26 | 1,071 | 1,080 | 1,050 | 1,064 | 30,700 |
| 2001/01/25 | 1,090 | 1,130 | 1,060 | 1,065 | 77,400 |
| 2001/01/24 | 1,000 | 1,120 | 989 | 1,109 | 108,300 |
| 2001/01/23 | 969 | 1,005 | 969 | 1,000 | 24,200 |
| 2001/01/22 | 948 | 972 | 927 | 972 | 25,300 |
| 2001/01/19 | 1,000 | 1,018 | 983 | 992 | 32,900 |
| 2001/01/18 | 983 | 1,023 | 983 | 1,000 | 51,100 |
| 2001/01/17 | 920 | 999 | 910 | 983 | 82,500 |
| 2001/01/16 | 941 | 949 | 890 | 919 | 55,600 |
| 2001/01/15 | 839 | 939 | 839 | 939 | 78,600 |
| 2001/01/12 | 820 | 848 | 820 | 839 | 23,500 |
| 2001/01/11 | 825 | 829 | 806 | 806 | 19,200 |
| 2001/01/10 | 804 | 825 | 798 | 823 | 35,500 |
| 2001/01/09 | 816 | 816 | 795 | 800 | 18,400 |
| 2001/01/05 | 815 | 835 | 811 | 815 | 14,500 |
| 2001/01/04 | 818 | 829 | 815 | 822 | 8,400 |