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
2003/12/30 2,115 2,150 2,115 2,150 5,400
2003/12/29 2,085 2,125 2,075 2,075 11,100
2003/12/26 2,040 2,070 2,040 2,070 3,400
2003/12/25 2,055 2,060 2,035 2,050 8,300
2003/12/24 2,065 2,070 2,050 2,050 3,800
2003/12/22 2,065 2,070 2,065 2,070 7,500
2003/12/19 2,080 2,080 2,040 2,045 5,500
2003/12/18 2,035 2,085 2,025 2,040 6,800
2003/12/17 1,961 2,040 1,961 2,030 31,100
2003/12/16 1,990 1,990 1,951 1,951 6,800
2003/12/15 2,010 2,020 1,982 2,020 12,500
2003/12/12 2,010 2,010 1,988 1,993 74,600
2003/12/11 1,989 1,989 1,960 1,980 9,600
2003/12/10 2,005 2,005 1,940 1,956 5,500
2003/12/09 1,962 2,010 1,962 2,000 5,300
2003/12/08 1,981 1,981 1,932 1,932 23,600
2003/12/05 1,994 1,994 1,937 1,959 19,600
2003/12/04 2,060 2,060 1,987 1,993 16,100
2003/12/03 2,105 2,105 2,050 2,070 6,700
2003/12/02 2,125 2,145 2,095 2,135 8,800
2003/12/01 2,050 2,125 2,050 2,125 11,100
2003/11/28 2,080 2,090 2,075 2,090 4,400
2003/11/27 2,005 2,080 2,005 2,080 3,900
2003/11/26 2,070 2,090 2,030 2,045 20,900
2003/11/25 2,000 2,090 1,975 2,045 8,000
2003/11/21 1,994 1,994 1,960 1,983 7,000
2003/11/20 1,945 1,945 1,920 1,938 5,100
2003/11/19 1,944 1,944 1,885 1,885 7,500
2003/11/18 1,931 1,981 1,931 1,943 9,000
2003/11/17 1,948 2,005 1,942 1,987 14,200
2003/11/14 2,050 2,055 1,978 1,978 22,800
2003/11/13 2,045 2,070 2,000 2,015 4,200
2003/11/12 2,040 2,065 1,959 1,972 12,800
2003/11/11 2,130 2,130 2,065 2,065 15,600
2003/11/10 2,080 2,115 2,080 2,110 12,500
2003/11/07 2,040 2,080 2,040 2,040 39,600
2003/11/06 2,090 2,090 2,015 2,015 13,200
2003/11/05 2,040 2,075 2,040 2,050 28,000
2003/11/04 2,035 2,070 2,035 2,065 16,900
2003/10/31 2,015 2,020 2,005 2,015 6,600
2003/10/30 2,040 2,040 2,015 2,030 4,200
2003/10/29 2,050 2,050 2,020 2,040 18,000
2003/10/28 1,955 1,955 1,921 1,928 4,700
2003/10/27 1,899 1,928 1,889 1,901 7,500
2003/10/24 1,940 1,940 1,884 1,884 8,600
2003/10/23 1,960 1,960 1,900 1,910 14,000
2003/10/22 2,005 2,005 1,965 1,973 12,500
2003/10/21 2,060 2,075 2,020 2,020 14,200
2003/10/20 2,070 2,085 2,055 2,070 4,700
2003/10/17 2,035 2,075 2,035 2,065 8,800
2003/10/16 2,055 2,080 2,030 2,045 6,600
2003/10/15 2,100 2,110 1,960 1,986 8,800
2003/10/14 2,025 2,140 2,020 2,075 27,100
2003/10/10 2,015 2,055 2,005 2,015 36,000
2003/10/09 2,090 2,095 2,000 2,000 13,200
2003/10/08 2,110 2,110 2,060 2,095 7,800
2003/10/07 2,120 2,145 2,085 2,110 14,600
2003/10/06 2,160 2,165 2,110 2,120 16,600
2003/10/03 2,115 2,115 2,060 2,095 29,000
2003/10/02 2,080 2,155 2,080 2,155 30,200
2003/10/01 2,060 2,075 2,035 2,075 4,700
2003/09/30 1,995 2,100 1,995 2,100 20,400
2003/09/29 1,996 2,005 1,985 1,994 7,600
2003/09/26 2,000 2,000 1,981 1,996 10,000
2003/09/25 1,975 2,015 1,975 2,010 8,900
2003/09/24 1,988 2,020 1,975 1,989 13,500
2003/09/22 1,910 1,960 1,910 1,960 20,100
2003/09/19 1,906 1,935 1,906 1,921 18,700
2003/09/18 1,900 1,921 1,885 1,892 34,900
2003/09/17 1,891 1,895 1,867 1,893 4,100
2003/09/16 1,840 1,892 1,840 1,875 5,500
2003/09/12 1,820 1,865 1,810 1,853 96,400
2003/09/11 1,881 1,900 1,850 1,850 10,200
2003/09/10 1,800 1,920 1,799 1,851 25,300
2003/09/09 1,775 1,783 1,767 1,783 6,500
2003/09/08 1,833 1,833 1,760 1,760 8,000
2003/09/05 1,751 1,803 1,708 1,803 10,100
2003/09/04 1,847 1,855 1,741 1,750 14,100
2003/09/03 1,900 1,915 1,840 1,847 7,800
2003/09/02 1,920 1,935 1,840 1,840 14,000
2003/09/01 1,860 1,920 1,840 1,915 29,800
2003/08/29 1,728 1,915 1,728 1,830 58,700
2003/08/28 1,645 1,681 1,645 1,668 15,400
2003/08/27 1,649 1,664 1,647 1,648 11,000
2003/08/26 1,670 1,681 1,669 1,679 12,300
2003/08/25 1,667 1,670 1,653 1,653 9,500
2003/08/22 1,650 1,685 1,650 1,661 25,500
2003/08/21 1,590 1,640 1,586 1,640 20,700
2003/08/20 1,523 1,564 1,522 1,560 14,000
2003/08/19 1,554 1,560 1,521 1,521 19,500
2003/08/18 1,579 1,579 1,555 1,564 11,000
2003/08/15 1,595 1,595 1,560 1,572 11,400
2003/08/14 1,585 1,591 1,565 1,565 11,200
2003/08/13 1,603 1,604 1,585 1,585 10,600
2003/08/12 1,601 1,601 1,586 1,586 3,700
2003/08/11 1,600 1,600 1,585 1,598 11,000
2003/08/08 1,600 1,637 1,600 1,613 17,100
2003/08/07 1,552 1,605 1,552 1,594 8,800
2003/08/06 1,605 1,605 1,555 1,564 10,300
2003/08/05 1,594 1,596 1,591 1,591 1,600
2003/08/04 1,586 1,600 1,586 1,594 3,900
2003/08/01 1,613 1,635 1,586 1,589 8,900
2003/07/31 1,604 1,604 1,579 1,583 15,500
2003/07/30 1,601 1,601 1,574 1,574 7,800
2003/07/29 1,612 1,635 1,590 1,592 8,100
2003/07/28 1,603 1,607 1,590 1,602 3,900
2003/07/25 1,620 1,638 1,607 1,607 16,300
2003/07/24 1,646 1,653 1,626 1,643 6,100
2003/07/23 1,649 1,649 1,631 1,645 5,100
2003/07/22 1,633 1,655 1,627 1,627 7,400
2003/07/18 1,650 1,676 1,650 1,675 3,200
2003/07/17 1,665 1,665 1,619 1,631 7,800
2003/07/16 1,662 1,668 1,630 1,639 3,100
2003/07/15 1,690 1,690 1,662 1,662 4,500
2003/07/14 1,680 1,680 1,602 1,669 10,700
2003/07/11 1,626 1,662 1,626 1,650 11,200
2003/07/10 1,660 1,668 1,626 1,626 13,100
2003/07/09 1,659 1,664 1,630 1,630 11,400
2003/07/08 1,670 1,672 1,657 1,662 11,300
2003/07/07 1,678 1,690 1,641 1,641 14,200
2003/07/04 1,622 1,660 1,622 1,651 2,100
2003/07/03 1,710 1,710 1,622 1,622 14,800
2003/07/02 1,643 1,680 1,643 1,680 21,200
2003/07/01 1,610 1,633 1,610 1,613 8,600
2003/06/30 1,640 1,640 1,595 1,600 11,400
2003/06/27 1,650 1,653 1,610 1,631 14,100
2003/06/26 1,630 1,650 1,620 1,644 15,400
2003/06/25 1,635 1,638 1,600 1,612 4,300
2003/06/24 1,613 1,635 1,607 1,607 8,100
2003/06/23 1,558 1,638 1,558 1,631 23,400
2003/06/20 1,542 1,610 1,542 1,588 10,800
2003/06/19 1,558 1,563 1,540 1,543 11,000
2003/06/18 1,619 1,619 1,558 1,558 12,600
2003/06/17 1,602 1,618 1,581 1,603 12,900
2003/06/16 1,594 1,602 1,587 1,600 9,600
2003/06/13 1,601 1,601 1,584 1,594 78,900
2003/06/12 1,627 1,627 1,593 1,593 6,200
2003/06/11 1,596 1,616 1,596 1,597 7,300
2003/06/10 1,608 1,620 1,573 1,596 20,000
2003/06/09 1,620 1,634 1,610 1,626 15,600
2003/06/06 1,599 1,615 1,592 1,615 41,200
2003/06/05 1,542 1,605 1,542 1,569 53,300
2003/06/04 1,530 1,531 1,492 1,492 9,300
2003/06/03 1,519 1,550 1,500 1,516 15,400
2003/06/02 1,546 1,549 1,512 1,529 23,500
2003/05/30 1,549 1,558 1,508 1,544 9,900
2003/05/29 1,535 1,541 1,525 1,531 5,700
2003/05/28 1,496 1,530 1,496 1,510 17,600
2003/05/27 1,506 1,506 1,469 1,471 20,100
2003/05/26 1,491 1,529 1,491 1,515 13,000
2003/05/23 1,486 1,515 1,480 1,481 12,800
2003/05/22 1,499 1,499 1,461 1,470 15,100
2003/05/21 1,531 1,531 1,465 1,479 17,600
2003/05/20 1,471 1,529 1,461 1,529 20,500
2003/05/19 1,525 1,543 1,460 1,487 30,700
2003/05/16 1,572 1,581 1,516 1,516 16,000
2003/05/15 1,571 1,598 1,560 1,598 13,500
2003/05/14 1,606 1,611 1,584 1,584 9,900
2003/05/13 1,618 1,623 1,595 1,604 11,800
2003/05/12 1,635 1,644 1,590 1,601 8,000
2003/05/09 1,700 1,700 1,600 1,612 35,400
2003/05/08 1,695 1,704 1,675 1,697 59,000
2003/05/07 1,593 1,609 1,593 1,606 3,100
2003/05/06 1,605 1,615 1,600 1,600 14,900
2003/05/02 1,592 1,600 1,570 1,580 7,300
2003/05/01 1,589 1,601 1,576 1,592 10,400
2003/04/30 1,585 1,605 1,582 1,594 12,800
2003/04/28 1,561 1,561 1,513 1,513 4,400
2003/04/25 1,566 1,605 1,560 1,580 5,700
2003/04/24 1,604 1,605 1,570 1,570 3,200
2003/04/23 1,590 1,607 1,560 1,607 9,300
2003/04/22 1,625 1,642 1,600 1,605 3,700
2003/04/21 1,605 1,660 1,605 1,655 18,600
2003/04/18 1,605 1,605 1,580 1,596 7,000
2003/04/17 1,580 1,600 1,575 1,600 3,500
2003/04/16 1,570 1,582 1,570 1,582 3,400
2003/04/15 1,620 1,620 1,603 1,604 1,600
2003/04/14 1,600 1,620 1,600 1,616 17,100
2003/04/11 1,576 1,593 1,560 1,582 11,200
2003/04/10 1,577 1,604 1,577 1,598 7,800
2003/04/09 1,570 1,607 1,570 1,607 6,900
2003/04/08 1,577 1,599 1,577 1,589 3,400
2003/04/07 1,615 1,615 1,591 1,612 6,400
2003/04/04 1,593 1,603 1,577 1,595 4,700
2003/04/03 1,610 1,621 1,595 1,605 4,600
2003/04/02 1,598 1,598 1,540 1,583 5,600
2003/04/01 1,591 1,610 1,561 1,606 7,800
2003/03/31 1,648 1,649 1,630 1,630 20,700
2003/03/28 1,619 1,644 1,613 1,627 6,700
2003/03/27 1,586 1,617 1,586 1,601 8,300
2003/03/26 1,550 1,619 1,550 1,616 13,400
2003/03/25 1,599 1,599 1,552 1,562 17,400
2003/03/24 1,640 1,650 1,590 1,615 27,500
2003/03/20 1,465 1,559 1,465 1,559 10,500
2003/03/19 1,470 1,472 1,425 1,472 9,800
2003/03/18 1,450 1,507 1,450 1,450 12,200
2003/03/17 1,480 1,480 1,437 1,441 18,500
2003/03/14 1,480 1,500 1,456 1,460 121,500
2003/03/13 1,530 1,542 1,455 1,456 26,000
2003/03/12 1,580 1,580 1,525 1,525 8,900
2003/03/11 1,585 1,617 1,585 1,586 6,300
2003/03/10 1,586 1,600 1,586 1,599 3,900
2003/03/07 1,628 1,628 1,590 1,590 16,200
2003/03/06 1,678 1,678 1,598 1,598 16,300
2003/03/05 1,656 1,688 1,656 1,665 7,600
2003/03/04 1,673 1,730 1,652 1,686 11,500
2003/03/03 1,650 1,658 1,639 1,643 8,600
2003/02/28 1,611 1,658 1,611 1,658 4,600
2003/02/27 1,644 1,644 1,628 1,639 3,400
2003/02/26 1,600 1,644 1,600 1,638 7,200
2003/02/25 1,644 1,644 1,614 1,630 5,900
2003/02/24 1,620 1,660 1,614 1,644 11,600
2003/02/21 1,597 1,620 1,597 1,620 4,200
2003/02/20 1,580 1,606 1,580 1,590 2,300
2003/02/19 1,610 1,610 1,590 1,590 3,900
2003/02/18 1,589 1,602 1,589 1,602 28,900
2003/02/17 1,573 1,600 1,573 1,589 13,700
2003/02/14 1,609 1,609 1,559 1,572 36,600
2003/02/13 1,618 1,630 1,591 1,591 2,700
2003/02/12 1,629 1,630 1,588 1,588 7,000
2003/02/10 1,566 1,630 1,559 1,630 4,200
2003/02/07 1,551 1,576 1,551 1,565 3,300
2003/02/06 1,605 1,606 1,550 1,550 11,400
2003/02/05 1,593 1,611 1,590 1,591 9,800
2003/02/04 1,625 1,653 1,621 1,633 5,900
2003/02/03 1,590 1,613 1,590 1,600 1,000
2003/01/31 1,559 1,607 1,550 1,600 15,000
2003/01/30 1,580 1,584 1,560 1,560 10,800
2003/01/29 1,620 1,630 1,580 1,593 19,600
2003/01/28 1,591 1,623 1,580 1,593 9,200
2003/01/27 1,684 1,684 1,641 1,648 5,100
2003/01/24 1,610 1,670 1,600 1,654 14,800
2003/01/23 1,604 1,654 1,603 1,629 7,800
2003/01/22 1,615 1,631 1,603 1,603 9,500
2003/01/21 1,630 1,644 1,626 1,631 6,900
2003/01/20 1,630 1,660 1,597 1,660 23,200
2003/01/17 1,627 1,637 1,624 1,624 5,700
2003/01/16 1,610 1,627 1,602 1,627 11,800
2003/01/15 1,657 1,657 1,610 1,630 8,400
2003/01/14 1,651 1,699 1,622 1,636 14,100
2003/01/10 1,650 1,665 1,641 1,649 11,300
2003/01/09 1,685 1,700 1,670 1,691 4,700
2003/01/08 1,681 1,699 1,679 1,686 15,300
2003/01/07 1,716 1,750 1,688 1,738 18,700
2003/01/06 1,697 1,739 1,697 1,731 15,100

このページの先頭へ