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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,659 | 1,670 | 1,635 | 1,635 | 7,500 |
| 2002/12/27 | 1,679 | 1,679 | 1,650 | 1,659 | 12,200 |
| 2002/12/26 | 1,650 | 1,697 | 1,650 | 1,676 | 25,200 |
| 2002/12/25 | 1,650 | 1,650 | 1,606 | 1,631 | 33,000 |
| 2002/12/24 | 1,545 | 1,670 | 1,485 | 1,650 | 55,300 |
| 2002/12/20 | 1,580 | 1,589 | 1,540 | 1,574 | 19,400 |
| 2002/12/19 | 1,541 | 1,580 | 1,540 | 1,566 | 15,200 |
| 2002/12/18 | 1,554 | 1,579 | 1,551 | 1,551 | 14,000 |
| 2002/12/17 | 1,551 | 1,580 | 1,550 | 1,570 | 28,200 |
| 2002/12/16 | 1,510 | 1,567 | 1,507 | 1,561 | 27,500 |
| 2002/12/13 | 1,495 | 1,540 | 1,495 | 1,540 | 94,900 |
| 2002/12/12 | 1,550 | 1,550 | 1,513 | 1,525 | 7,700 |
| 2002/12/11 | 1,550 | 1,558 | 1,531 | 1,550 | 25,200 |
| 2002/12/10 | 1,500 | 1,529 | 1,490 | 1,529 | 7,800 |
| 2002/12/09 | 1,531 | 1,542 | 1,505 | 1,509 | 6,800 |
| 2002/12/06 | 1,550 | 1,550 | 1,515 | 1,541 | 24,700 |
| 2002/12/05 | 1,500 | 1,540 | 1,500 | 1,536 | 9,700 |
| 2002/12/04 | 1,453 | 1,500 | 1,451 | 1,496 | 15,300 |
| 2002/12/03 | 1,511 | 1,523 | 1,485 | 1,485 | 16,500 |
| 2002/12/02 | 1,550 | 1,552 | 1,539 | 1,541 | 26,400 |
| 2002/11/29 | 1,495 | 1,550 | 1,495 | 1,541 | 25,200 |
| 2002/11/28 | 1,527 | 1,530 | 1,490 | 1,490 | 10,500 |
| 2002/11/27 | 1,495 | 1,528 | 1,491 | 1,520 | 22,200 |
| 2002/11/26 | 1,500 | 1,500 | 1,453 | 1,486 | 11,800 |
| 2002/11/25 | 1,450 | 1,500 | 1,445 | 1,464 | 28,400 |
| 2002/11/22 | 1,450 | 1,457 | 1,420 | 1,448 | 4,700 |
| 2002/11/21 | 1,420 | 1,426 | 1,396 | 1,417 | 4,900 |
| 2002/11/20 | 1,390 | 1,409 | 1,390 | 1,401 | 6,500 |
| 2002/11/19 | 1,385 | 1,405 | 1,385 | 1,400 | 4,600 |
| 2002/11/18 | 1,405 | 1,445 | 1,405 | 1,405 | 1,900 |
| 2002/11/15 | 1,376 | 1,449 | 1,376 | 1,392 | 10,000 |
| 2002/11/14 | 1,448 | 1,448 | 1,335 | 1,336 | 10,500 |
| 2002/11/13 | 1,492 | 1,492 | 1,454 | 1,455 | 6,200 |
| 2002/11/12 | 1,471 | 1,495 | 1,470 | 1,472 | 7,100 |
| 2002/11/11 | 1,538 | 1,550 | 1,515 | 1,516 | 22,500 |
| 2002/11/08 | 1,535 | 1,547 | 1,523 | 1,538 | 18,500 |
| 2002/11/07 | 1,532 | 1,538 | 1,523 | 1,533 | 5,900 |
| 2002/11/06 | 1,529 | 1,529 | 1,491 | 1,491 | 16,200 |
| 2002/11/05 | 1,500 | 1,505 | 1,476 | 1,500 | 11,200 |
| 2002/11/01 | 1,509 | 1,509 | 1,485 | 1,500 | 4,700 |
| 2002/10/31 | 1,477 | 1,493 | 1,471 | 1,472 | 5,400 |
| 2002/10/30 | 1,472 | 1,480 | 1,472 | 1,479 | 2,400 |
| 2002/10/29 | 1,443 | 1,453 | 1,443 | 1,444 | 3,800 |
| 2002/10/28 | 1,459 | 1,470 | 1,459 | 1,462 | 400 |
| 2002/10/25 | 1,489 | 1,499 | 1,489 | 1,499 | 4,500 |
| 2002/10/24 | 1,475 | 1,499 | 1,471 | 1,479 | 800 |
| 2002/10/23 | 1,430 | 1,517 | 1,430 | 1,517 | 9,300 |
| 2002/10/22 | 1,495 | 1,495 | 1,470 | 1,470 | 4,300 |
| 2002/10/21 | 1,490 | 1,492 | 1,469 | 1,482 | 19,500 |
| 2002/10/18 | 1,450 | 1,451 | 1,415 | 1,436 | 22,500 |
| 2002/10/17 | 1,430 | 1,469 | 1,428 | 1,428 | 12,000 |
| 2002/10/16 | 1,494 | 1,495 | 1,457 | 1,457 | 20,600 |
| 2002/10/15 | 1,531 | 1,531 | 1,477 | 1,494 | 10,000 |
| 2002/10/11 | 1,520 | 1,520 | 1,501 | 1,501 | 30,100 |
| 2002/10/10 | 1,515 | 1,518 | 1,465 | 1,518 | 15,700 |
| 2002/10/09 | 1,568 | 1,570 | 1,550 | 1,552 | 18,200 |
| 2002/10/08 | 1,565 | 1,579 | 1,550 | 1,567 | 42,900 |
| 2002/10/07 | 1,568 | 1,575 | 1,540 | 1,565 | 15,400 |
| 2002/10/04 | 1,545 | 1,598 | 1,545 | 1,598 | 31,700 |
| 2002/10/03 | 1,525 | 1,565 | 1,525 | 1,565 | 38,600 |
| 2002/10/02 | 1,531 | 1,550 | 1,530 | 1,550 | 6,200 |
| 2002/10/01 | 1,546 | 1,546 | 1,514 | 1,533 | 8,300 |
| 2002/09/30 | 1,520 | 1,556 | 1,520 | 1,556 | 3,300 |
| 2002/09/27 | 1,540 | 1,555 | 1,522 | 1,550 | 5,200 |
| 2002/09/26 | 1,510 | 1,550 | 1,506 | 1,540 | 10,100 |
| 2002/09/25 | 1,501 | 1,556 | 1,495 | 1,556 | 13,200 |
| 2002/09/24 | 1,530 | 1,550 | 1,528 | 1,528 | 8,300 |
| 2002/09/20 | 1,475 | 1,536 | 1,475 | 1,501 | 7,700 |
| 2002/09/19 | 1,490 | 1,510 | 1,490 | 1,495 | 15,200 |
| 2002/09/18 | 1,585 | 1,585 | 1,501 | 1,580 | 12,000 |
| 2002/09/17 | 1,480 | 1,600 | 1,480 | 1,596 | 57,600 |
| 2002/09/13 | 1,455 | 1,500 | 1,455 | 1,500 | 126,200 |
| 2002/09/12 | 1,410 | 1,495 | 1,410 | 1,473 | 29,400 |
| 2002/09/11 | 1,399 | 1,430 | 1,399 | 1,430 | 15,200 |
| 2002/09/10 | 1,390 | 1,400 | 1,371 | 1,400 | 8,800 |
| 2002/09/09 | 1,361 | 1,378 | 1,361 | 1,372 | 1,700 |
| 2002/09/06 | 1,398 | 1,398 | 1,360 | 1,361 | 11,400 |
| 2002/09/05 | 1,351 | 1,400 | 1,350 | 1,400 | 12,800 |
| 2002/09/04 | 1,365 | 1,400 | 1,365 | 1,371 | 22,200 |
| 2002/09/03 | 1,371 | 1,392 | 1,351 | 1,372 | 12,400 |
| 2002/09/02 | 1,362 | 1,407 | 1,362 | 1,391 | 19,000 |
| 2002/08/30 | 1,378 | 1,420 | 1,355 | 1,420 | 22,100 |
| 2002/08/29 | 1,360 | 1,373 | 1,355 | 1,365 | 14,700 |
| 2002/08/28 | 1,363 | 1,389 | 1,351 | 1,380 | 11,400 |
| 2002/08/27 | 1,360 | 1,384 | 1,360 | 1,363 | 8,800 |
| 2002/08/26 | 1,341 | 1,384 | 1,341 | 1,357 | 5,100 |
| 2002/08/23 | 1,394 | 1,399 | 1,373 | 1,396 | 11,200 |
| 2002/08/22 | 1,340 | 1,389 | 1,335 | 1,360 | 17,800 |
| 2002/08/21 | 1,312 | 1,356 | 1,312 | 1,338 | 12,700 |
| 2002/08/20 | 1,301 | 1,312 | 1,300 | 1,312 | 13,400 |
| 2002/08/19 | 1,310 | 1,329 | 1,291 | 1,298 | 14,000 |
| 2002/08/16 | 1,299 | 1,330 | 1,299 | 1,330 | 10,100 |
| 2002/08/15 | 1,308 | 1,325 | 1,298 | 1,299 | 13,500 |
| 2002/08/14 | 1,350 | 1,350 | 1,301 | 1,305 | 13,800 |
| 2002/08/13 | 1,292 | 1,339 | 1,292 | 1,330 | 3,800 |
| 2002/08/12 | 1,324 | 1,333 | 1,300 | 1,312 | 3,900 |
| 2002/08/09 | 1,387 | 1,399 | 1,344 | 1,344 | 10,500 |
| 2002/08/08 | 1,340 | 1,348 | 1,307 | 1,307 | 18,100 |
| 2002/08/07 | 1,283 | 1,299 | 1,270 | 1,280 | 9,800 |
| 2002/08/06 | 1,333 | 1,333 | 1,250 | 1,250 | 11,600 |
| 2002/08/05 | 1,320 | 1,333 | 1,302 | 1,313 | 700 |
| 2002/08/02 | 1,311 | 1,320 | 1,300 | 1,300 | 4,100 |
| 2002/08/01 | 1,349 | 1,349 | 1,312 | 1,312 | 3,700 |
| 2002/07/31 | 1,321 | 1,360 | 1,319 | 1,344 | 8,500 |
| 2002/07/30 | 1,390 | 1,390 | 1,340 | 1,340 | 14,900 |
| 2002/07/29 | 1,352 | 1,397 | 1,350 | 1,350 | 8,000 |
| 2002/07/26 | 1,391 | 1,400 | 1,372 | 1,372 | 5,300 |
| 2002/07/25 | 1,443 | 1,443 | 1,390 | 1,425 | 9,400 |
| 2002/07/24 | 1,388 | 1,424 | 1,388 | 1,403 | 6,300 |
| 2002/07/23 | 1,400 | 1,421 | 1,380 | 1,380 | 8,100 |
| 2002/07/22 | 1,400 | 1,432 | 1,400 | 1,415 | 13,400 |
| 2002/07/19 | 1,436 | 1,480 | 1,436 | 1,461 | 16,100 |
| 2002/07/18 | 1,426 | 1,586 | 1,385 | 1,586 | 34,300 |
| 2002/07/17 | 1,400 | 1,400 | 1,381 | 1,386 | 15,100 |
| 2002/07/16 | 1,411 | 1,420 | 1,400 | 1,400 | 9,200 |
| 2002/07/15 | 1,480 | 1,480 | 1,451 | 1,451 | 4,700 |
| 2002/07/12 | 1,467 | 1,490 | 1,467 | 1,472 | 4,100 |
| 2002/07/11 | 1,489 | 1,510 | 1,467 | 1,467 | 18,900 |
| 2002/07/10 | 1,500 | 1,507 | 1,491 | 1,497 | 18,800 |
| 2002/07/09 | 1,460 | 1,500 | 1,460 | 1,475 | 32,500 |
| 2002/07/08 | 1,477 | 1,490 | 1,467 | 1,467 | 15,500 |
| 2002/07/05 | 1,437 | 1,456 | 1,435 | 1,440 | 13,500 |
| 2002/07/04 | 1,457 | 1,470 | 1,411 | 1,416 | 9,500 |
| 2002/07/03 | 1,419 | 1,465 | 1,419 | 1,465 | 4,300 |
| 2002/07/02 | 1,432 | 1,463 | 1,401 | 1,439 | 11,600 |
| 2002/07/01 | 1,341 | 1,450 | 1,341 | 1,434 | 12,000 |
| 2002/06/28 | 1,312 | 1,347 | 1,301 | 1,341 | 7,700 |
| 2002/06/27 | 1,320 | 1,330 | 1,300 | 1,301 | 5,400 |
| 2002/06/26 | 1,301 | 1,317 | 1,296 | 1,310 | 9,300 |
| 2002/06/25 | 1,329 | 1,330 | 1,301 | 1,303 | 3,000 |
| 2002/06/24 | 1,290 | 1,330 | 1,286 | 1,329 | 10,600 |
| 2002/06/21 | 1,320 | 1,330 | 1,301 | 1,310 | 9,300 |
| 2002/06/20 | 1,311 | 1,338 | 1,310 | 1,338 | 5,400 |
| 2002/06/19 | 1,350 | 1,375 | 1,310 | 1,310 | 12,200 |
| 2002/06/18 | 1,368 | 1,386 | 1,351 | 1,380 | 6,700 |
| 2002/06/17 | 1,404 | 1,404 | 1,350 | 1,368 | 11,700 |
| 2002/06/14 | 1,481 | 1,481 | 1,422 | 1,424 | 132,400 |
| 2002/06/13 | 1,470 | 1,475 | 1,420 | 1,421 | 4,100 |
| 2002/06/12 | 1,460 | 1,460 | 1,446 | 1,450 | 2,500 |
| 2002/06/11 | 1,441 | 1,465 | 1,440 | 1,446 | 3,200 |
| 2002/06/10 | 1,480 | 1,498 | 1,460 | 1,461 | 8,600 |
| 2002/06/07 | 1,450 | 1,479 | 1,450 | 1,479 | 10,900 |
| 2002/06/06 | 1,461 | 1,534 | 1,451 | 1,494 | 24,900 |
| 2002/06/05 | 1,410 | 1,490 | 1,410 | 1,481 | 25,200 |
| 2002/06/04 | 1,400 | 1,430 | 1,400 | 1,428 | 12,200 |
| 2002/06/03 | 1,402 | 1,419 | 1,400 | 1,419 | 5,400 |
| 2002/05/31 | 1,400 | 1,420 | 1,400 | 1,403 | 16,000 |
| 2002/05/30 | 1,391 | 1,405 | 1,391 | 1,392 | 18,500 |
| 2002/05/29 | 1,410 | 1,410 | 1,391 | 1,391 | 2,600 |
| 2002/05/28 | 1,404 | 1,420 | 1,394 | 1,420 | 11,800 |
| 2002/05/27 | 1,409 | 1,429 | 1,403 | 1,412 | 20,000 |
| 2002/05/24 | 1,398 | 1,402 | 1,375 | 1,402 | 15,000 |
| 2002/05/23 | 1,390 | 1,399 | 1,370 | 1,399 | 19,500 |
| 2002/05/22 | 1,370 | 1,419 | 1,370 | 1,391 | 6,100 |
| 2002/05/21 | 1,370 | 1,390 | 1,361 | 1,390 | 13,700 |
| 2002/05/20 | 1,398 | 1,400 | 1,380 | 1,392 | 23,900 |
| 2002/05/17 | 1,443 | 1,443 | 1,391 | 1,391 | 18,000 |
| 2002/05/16 | 1,352 | 1,423 | 1,352 | 1,423 | 17,200 |
| 2002/05/15 | 1,380 | 1,400 | 1,341 | 1,372 | 18,300 |
| 2002/05/14 | 1,379 | 1,385 | 1,340 | 1,372 | 9,700 |
| 2002/05/13 | 1,320 | 1,362 | 1,320 | 1,362 | 28,400 |
| 2002/05/10 | 1,259 | 1,312 | 1,259 | 1,300 | 17,800 |
| 2002/05/09 | 1,290 | 1,318 | 1,290 | 1,312 | 12,200 |
| 2002/05/08 | 1,279 | 1,279 | 1,230 | 1,230 | 8,100 |
| 2002/05/07 | 1,296 | 1,296 | 1,278 | 1,279 | 9,300 |
| 2002/05/02 | 1,278 | 1,278 | 1,252 | 1,252 | 2,200 |
| 2002/05/01 | 1,258 | 1,270 | 1,247 | 1,258 | 13,400 |
| 2002/04/30 | 1,310 | 1,310 | 1,266 | 1,272 | 6,900 |
| 2002/04/26 | 1,340 | 1,340 | 1,291 | 1,292 | 10,600 |
| 2002/04/25 | 1,325 | 1,347 | 1,315 | 1,347 | 2,400 |
| 2002/04/24 | 1,356 | 1,356 | 1,306 | 1,306 | 10,200 |
| 2002/04/23 | 1,331 | 1,360 | 1,331 | 1,356 | 12,700 |
| 2002/04/22 | 1,347 | 1,349 | 1,320 | 1,336 | 6,600 |
| 2002/04/19 | 1,337 | 1,349 | 1,330 | 1,349 | 9,900 |
| 2002/04/18 | 1,335 | 1,347 | 1,326 | 1,336 | 13,300 |
| 2002/04/17 | 1,350 | 1,350 | 1,329 | 1,329 | 5,400 |
| 2002/04/16 | 1,320 | 1,350 | 1,307 | 1,350 | 15,500 |
| 2002/04/15 | 1,305 | 1,320 | 1,280 | 1,320 | 10,800 |
| 2002/04/12 | 1,319 | 1,326 | 1,301 | 1,325 | 12,800 |
| 2002/04/11 | 1,339 | 1,339 | 1,310 | 1,312 | 7,500 |
| 2002/04/10 | 1,301 | 1,344 | 1,301 | 1,341 | 17,700 |
| 2002/04/09 | 1,320 | 1,354 | 1,307 | 1,349 | 36,300 |
| 2002/04/08 | 1,301 | 1,320 | 1,291 | 1,310 | 9,200 |
| 2002/04/05 | 1,250 | 1,297 | 1,250 | 1,285 | 10,900 |
| 2002/04/04 | 1,245 | 1,262 | 1,229 | 1,262 | 8,100 |
| 2002/04/03 | 1,200 | 1,240 | 1,188 | 1,223 | 7,300 |
| 2002/04/02 | 1,212 | 1,228 | 1,212 | 1,218 | 6,900 |
| 2002/04/01 | 1,245 | 1,245 | 1,212 | 1,212 | 7,500 |
| 2002/03/29 | 1,284 | 1,284 | 1,249 | 1,250 | 6,700 |
| 2002/03/28 | 1,290 | 1,290 | 1,256 | 1,269 | 7,900 |
| 2002/03/27 | 1,275 | 1,300 | 1,260 | 1,300 | 21,500 |
| 2002/03/26 | 1,266 | 1,313 | 1,266 | 1,295 | 19,500 |
| 2002/03/25 | 1,386 | 1,386 | 1,290 | 1,321 | 66,500 |
| 2002/03/22 | 1,330 | 1,349 | 1,325 | 1,346 | 46,600 |
| 2002/03/20 | 1,339 | 1,350 | 1,311 | 1,324 | 47,500 |
| 2002/03/19 | 1,269 | 1,299 | 1,265 | 1,299 | 36,600 |
| 2002/03/18 | 1,260 | 1,272 | 1,250 | 1,260 | 35,200 |
| 2002/03/15 | 1,226 | 1,245 | 1,215 | 1,241 | 21,800 |
| 2002/03/14 | 1,210 | 1,215 | 1,190 | 1,203 | 25,400 |
| 2002/03/13 | 1,224 | 1,265 | 1,204 | 1,228 | 45,600 |
| 2002/03/12 | 1,250 | 1,250 | 1,190 | 1,190 | 67,300 |
| 2002/03/11 | 1,231 | 1,249 | 1,210 | 1,233 | 50,500 |
| 2002/03/08 | 1,124 | 1,189 | 1,115 | 1,151 | 155,100 |
| 2002/03/07 | 1,118 | 1,140 | 1,110 | 1,140 | 15,000 |
| 2002/03/06 | 1,101 | 1,124 | 1,101 | 1,118 | 25,400 |
| 2002/03/05 | 1,150 | 1,158 | 1,104 | 1,120 | 22,600 |
| 2002/03/04 | 1,118 | 1,137 | 1,101 | 1,111 | 18,400 |
| 2002/03/01 | 1,100 | 1,105 | 1,080 | 1,089 | 18,000 |
| 2002/02/28 | 1,100 | 1,200 | 1,095 | 1,100 | 19,000 |
| 2002/02/27 | 1,069 | 1,110 | 1,069 | 1,110 | 14,600 |
| 2002/02/26 | 1,041 | 1,069 | 1,038 | 1,069 | 12,500 |
| 2002/02/25 | 1,011 | 1,024 | 1,010 | 1,021 | 22,500 |
| 2002/02/22 | 1,020 | 1,032 | 1,000 | 1,000 | 61,200 |
| 2002/02/21 | 1,012 | 1,033 | 1,012 | 1,033 | 6,500 |
| 2002/02/20 | 1,020 | 1,025 | 1,003 | 1,003 | 36,800 |
| 2002/02/19 | 1,049 | 1,049 | 1,021 | 1,025 | 19,400 |
| 2002/02/18 | 1,050 | 1,050 | 1,040 | 1,045 | 9,400 |
| 2002/02/15 | 1,010 | 1,039 | 1,010 | 1,039 | 18,700 |
| 2002/02/14 | 1,032 | 1,044 | 1,007 | 1,015 | 51,500 |
| 2002/02/13 | 1,039 | 1,051 | 1,026 | 1,026 | 34,000 |
| 2002/02/12 | 1,056 | 1,067 | 1,037 | 1,061 | 14,500 |
| 2002/02/08 | 1,020 | 1,048 | 1,016 | 1,021 | 43,600 |
| 2002/02/07 | 1,038 | 1,038 | 1,014 | 1,015 | 11,200 |
| 2002/02/06 | 1,028 | 1,050 | 998 | 1,039 | 14,700 |
| 2002/02/05 | 1,022 | 1,022 | 998 | 998 | 23,000 |
| 2002/02/04 | 1,060 | 1,074 | 1,020 | 1,023 | 6,600 |
| 2002/02/01 | 1,070 | 1,070 | 1,041 | 1,042 | 15,200 |
| 2002/01/31 | 1,099 | 1,099 | 1,060 | 1,065 | 8,900 |
| 2002/01/30 | 1,051 | 1,074 | 1,051 | 1,065 | 10,100 |
| 2002/01/29 | 1,060 | 1,063 | 1,045 | 1,050 | 15,900 |
| 2002/01/28 | 1,050 | 1,069 | 1,050 | 1,069 | 18,900 |
| 2002/01/25 | 1,093 | 1,095 | 1,050 | 1,059 | 17,900 |
| 2002/01/24 | 1,109 | 1,109 | 1,068 | 1,074 | 14,800 |
| 2002/01/23 | 1,132 | 1,132 | 1,090 | 1,091 | 9,600 |
| 2002/01/22 | 1,165 | 1,165 | 1,129 | 1,129 | 17,700 |
| 2002/01/21 | 1,100 | 1,149 | 1,100 | 1,149 | 3,800 |
| 2002/01/18 | 1,144 | 1,160 | 1,109 | 1,118 | 7,600 |
| 2002/01/17 | 1,077 | 1,099 | 1,077 | 1,088 | 6,100 |
| 2002/01/16 | 1,075 | 1,088 | 1,067 | 1,088 | 6,700 |
| 2002/01/15 | 1,060 | 1,064 | 1,042 | 1,055 | 28,900 |
| 2002/01/11 | 1,096 | 1,100 | 1,061 | 1,072 | 42,500 |
| 2002/01/10 | 1,127 | 1,127 | 1,086 | 1,086 | 22,700 |
| 2002/01/09 | 1,150 | 1,150 | 1,120 | 1,130 | 33,100 |
| 2002/01/08 | 1,228 | 1,228 | 1,151 | 1,152 | 17,300 |
| 2002/01/07 | 1,261 | 1,265 | 1,226 | 1,234 | 12,500 |
| 2002/01/04 | 1,265 | 1,265 | 1,211 | 1,240 | 6,100 |