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
2004/12/30 2,775 2,875 2,775 2,825 8,700
2004/12/29 2,760 2,770 2,735 2,755 6,500
2004/12/28 2,760 2,760 2,730 2,745 7,400
2004/12/27 2,780 2,780 2,750 2,765 3,900
2004/12/24 2,690 2,780 2,690 2,780 21,000
2004/12/22 2,715 2,715 2,685 2,690 10,900
2004/12/21 2,645 2,745 2,645 2,740 19,200
2004/12/20 2,580 2,650 2,580 2,605 10,900
2004/12/17 2,560 2,590 2,555 2,580 8,100
2004/12/16 2,585 2,590 2,560 2,560 5,400
2004/12/15 2,685 2,685 2,550 2,555 14,900
2004/12/14 2,585 2,690 2,585 2,690 12,600
2004/12/13 2,570 2,605 2,565 2,580 8,300
2004/12/10 2,510 2,565 2,505 2,560 61,300
2004/12/09 2,450 2,530 2,450 2,525 6,000
2004/12/08 2,470 2,520 2,470 2,490 5,800
2004/12/07 2,530 2,530 2,480 2,480 8,000
2004/12/06 2,530 2,620 2,530 2,565 25,400
2004/12/03 2,500 2,520 2,500 2,510 3,500
2004/12/02 2,515 2,540 2,515 2,540 6,700
2004/12/01 2,505 2,530 2,475 2,475 7,800
2004/11/30 2,455 2,545 2,450 2,545 18,500
2004/11/29 2,410 2,465 2,410 2,460 6,500
2004/11/26 2,365 2,385 2,365 2,380 1,700
2004/11/25 2,350 2,415 2,345 2,415 12,800
2004/11/24 2,375 2,395 2,370 2,370 2,000
2004/11/22 2,435 2,435 2,375 2,385 8,100
2004/11/19 2,520 2,520 2,440 2,440 2,700
2004/11/18 2,470 2,540 2,470 2,505 10,500
2004/11/17 2,400 2,455 2,400 2,430 11,600
2004/11/16 2,425 2,450 2,395 2,400 5,500
2004/11/15 2,415 2,470 2,415 2,455 14,200
2004/11/12 2,365 2,375 2,350 2,375 11,100
2004/11/11 2,395 2,410 2,395 2,405 1,900
2004/11/10 2,355 2,400 2,355 2,385 2,800
2004/11/09 2,405 2,425 2,385 2,395 4,400
2004/11/08 2,425 2,430 2,405 2,405 10,000
2004/11/05 2,360 2,390 2,345 2,375 6,800
2004/11/04 2,320 2,365 2,320 2,320 6,700
2004/11/02 2,250 2,300 2,235 2,300 7,400
2004/11/01 2,260 2,260 2,210 2,220 7,500
2004/10/29 2,255 2,300 2,250 2,290 8,300
2004/10/28 2,225 2,265 2,225 2,240 16,800
2004/10/27 2,330 2,330 2,205 2,215 14,800
2004/10/26 2,350 2,350 2,320 2,335 3,100
2004/10/25 2,350 2,370 2,345 2,350 10,400
2004/10/22 2,390 2,390 2,360 2,360 7,900
2004/10/21 2,385 2,410 2,370 2,370 8,200
2004/10/20 2,380 2,405 2,365 2,385 10,800
2004/10/19 2,410 2,415 2,390 2,405 3,200
2004/10/18 2,430 2,430 2,380 2,405 2,800
2004/10/15 2,345 2,415 2,345 2,415 8,400
2004/10/14 2,360 2,360 2,340 2,345 9,200
2004/10/13 2,385 2,390 2,360 2,360 6,200
2004/10/12 2,400 2,400 2,360 2,380 20,400
2004/10/08 2,425 2,425 2,370 2,395 40,700
2004/10/07 2,565 2,565 2,500 2,505 2,800
2004/10/06 2,550 2,550 2,495 2,545 15,500
2004/10/05 2,520 2,560 2,520 2,545 3,800
2004/10/04 2,545 2,555 2,530 2,545 7,200
2004/10/01 2,480 2,530 2,480 2,510 3,300
2004/09/30 2,450 2,460 2,425 2,440 5,900
2004/09/29 2,380 2,390 2,370 2,390 2,000
2004/09/28 2,325 2,365 2,325 2,355 6,700
2004/09/27 2,420 2,420 2,320 2,335 3,800
2004/09/24 2,470 2,470 2,415 2,415 3,400
2004/09/22 2,420 2,475 2,420 2,465 7,900
2004/09/21 2,420 2,450 2,355 2,355 23,100
2004/09/17 2,525 2,540 2,500 2,500 7,900
2004/09/16 2,565 2,615 2,530 2,530 7,800
2004/09/15 2,540 2,580 2,520 2,560 12,700
2004/09/14 2,570 2,580 2,535 2,535 6,900
2004/09/13 2,615 2,615 2,575 2,580 500
2004/09/10 2,580 2,600 2,565 2,580 87,200
2004/09/09 2,590 2,595 2,575 2,575 1,800
2004/09/08 2,615 2,615 2,575 2,575 2,100
2004/09/07 2,600 2,600 2,560 2,560 4,700
2004/09/06 2,630 2,630 2,575 2,595 8,500
2004/09/03 2,695 2,695 2,585 2,590 4,400
2004/09/02 2,665 2,700 2,665 2,690 7,200
2004/09/01 2,640 2,665 2,625 2,660 2,900
2004/08/31 2,560 2,590 2,560 2,585 5,100
2004/08/30 2,615 2,615 2,555 2,560 2,400
2004/08/27 2,610 2,625 2,600 2,625 1,500
2004/08/26 2,610 2,615 2,575 2,600 7,000
2004/08/25 2,610 2,620 2,605 2,605 5,300
2004/08/24 2,580 2,600 2,565 2,600 5,000
2004/08/23 2,520 2,565 2,520 2,540 2,900
2004/08/20 2,515 2,525 2,505 2,505 7,200
2004/08/19 2,525 2,525 2,495 2,505 4,300
2004/08/18 2,540 2,545 2,490 2,495 6,700
2004/08/17 2,565 2,575 2,545 2,545 1,900
2004/08/16 2,675 2,675 2,530 2,545 11,000
2004/08/13 2,715 2,730 2,675 2,675 12,600
2004/08/12 2,660 2,725 2,660 2,710 5,900
2004/08/11 2,660 2,660 2,615 2,650 9,200
2004/08/10 2,550 2,620 2,550 2,620 3,100
2004/08/09 2,530 2,595 2,530 2,580 3,000
2004/08/06 2,650 2,650 2,590 2,610 3,900
2004/08/05 2,620 2,645 2,615 2,640 3,800
2004/08/04 2,570 2,620 2,535 2,620 3,700
2004/08/03 2,670 2,670 2,550 2,550 1,800
2004/08/02 2,620 2,690 2,600 2,655 7,900
2004/07/30 2,560 2,620 2,560 2,580 5,500
2004/07/29 2,630 2,630 2,520 2,520 6,800
2004/07/28 2,730 2,730 2,670 2,670 2,400
2004/07/27 2,740 2,740 2,625 2,630 3,800
2004/07/26 2,750 2,750 2,710 2,740 3,100
2004/07/23 2,760 2,770 2,745 2,745 16,900
2004/07/22 2,740 2,745 2,735 2,735 1,100
2004/07/21 2,795 2,795 2,745 2,745 7,200
2004/07/20 2,790 2,800 2,730 2,770 9,300
2004/07/16 2,795 2,850 2,795 2,800 12,500
2004/07/15 2,745 2,810 2,745 2,795 10,700
2004/07/14 2,800 2,820 2,725 2,725 7,800
2004/07/13 2,710 2,720 2,680 2,680 11,000
2004/07/12 2,755 2,755 2,710 2,710 7,300
2004/07/09 2,690 2,700 2,660 2,675 24,900
2004/07/08 2,805 2,825 2,705 2,705 7,000
2004/07/07 2,775 2,855 2,765 2,845 7,300
2004/07/06 2,875 2,880 2,775 2,775 7,300
2004/07/05 2,870 2,905 2,865 2,870 6,600
2004/07/02 2,805 2,960 2,795 2,910 15,000
2004/07/01 2,905 2,940 2,845 2,845 5,400
2004/06/30 2,855 2,945 2,855 2,945 12,400
2004/06/29 2,805 2,840 2,765 2,840 3,800
2004/06/28 2,810 2,850 2,805 2,845 9,400
2004/06/25 2,795 2,850 2,795 2,850 23,200
2004/06/24 2,790 2,800 2,750 2,785 4,800
2004/06/23 2,740 2,785 2,730 2,785 10,200
2004/06/22 2,725 2,740 2,690 2,740 17,200
2004/06/21 2,750 2,795 2,725 2,765 7,500
2004/06/18 2,745 2,765 2,680 2,710 8,700
2004/06/17 2,700 2,745 2,685 2,745 17,500
2004/06/16 2,705 2,710 2,680 2,680 31,200
2004/06/15 2,645 2,695 2,645 2,665 4,700
2004/06/14 2,740 2,740 2,625 2,635 12,500
2004/06/11 2,710 2,725 2,660 2,690 95,100
2004/06/10 2,635 2,730 2,635 2,720 20,800
2004/06/09 2,625 2,680 2,625 2,665 5,700
2004/06/08 2,665 2,680 2,645 2,665 9,400
2004/06/07 2,605 2,665 2,600 2,665 22,500
2004/06/04 2,570 2,595 2,545 2,565 6,000
2004/06/03 2,525 2,600 2,525 2,540 7,500
2004/06/02 2,600 2,625 2,590 2,595 15,400
2004/06/01 2,560 2,580 2,525 2,570 6,900
2004/05/31 2,580 2,580 2,540 2,560 6,800
2004/05/28 2,500 2,565 2,500 2,565 10,200
2004/05/27 2,510 2,535 2,475 2,525 4,300
2004/05/26 2,540 2,540 2,490 2,535 7,500
2004/05/25 2,500 2,530 2,480 2,530 10,500
2004/05/24 2,445 2,530 2,445 2,520 8,200
2004/05/21 2,465 2,465 2,430 2,440 4,000
2004/05/20 2,400 2,465 2,370 2,450 6,200
2004/05/19 2,370 2,420 2,345 2,395 6,200
2004/05/18 2,190 2,340 2,190 2,300 15,800
2004/05/17 2,210 2,220 2,150 2,150 11,200
2004/05/14 2,290 2,310 2,235 2,235 28,000
2004/05/13 2,245 2,245 2,205 2,220 7,600
2004/05/12 2,340 2,345 2,275 2,280 10,100
2004/05/11 2,200 2,300 2,180 2,300 14,100
2004/05/10 2,305 2,315 2,170 2,180 13,200
2004/05/07 2,350 2,350 2,285 2,285 24,900
2004/05/06 2,480 2,480 2,400 2,400 19,900
2004/04/30 2,520 2,550 2,475 2,515 14,500
2004/04/28 2,550 2,570 2,525 2,560 7,000
2004/04/27 2,500 2,545 2,500 2,545 4,100
2004/04/26 2,495 2,525 2,485 2,485 2,100
2004/04/23 2,575 2,600 2,495 2,515 8,100
2004/04/22 2,525 2,575 2,525 2,570 7,700
2004/04/21 2,550 2,550 2,485 2,485 17,400
2004/04/20 2,580 2,595 2,545 2,545 11,800
2004/04/19 2,645 2,645 2,595 2,605 11,600
2004/04/16 2,590 2,615 2,560 2,585 7,200
2004/04/15 2,700 2,700 2,545 2,550 20,600
2004/04/14 2,690 2,730 2,685 2,705 23,500
2004/04/13 2,615 2,695 2,605 2,680 14,100
2004/04/12 2,570 2,620 2,570 2,590 6,500
2004/04/09 2,630 2,630 2,550 2,570 10,200
2004/04/08 2,565 2,680 2,555 2,640 51,900
2004/04/07 2,460 2,545 2,460 2,510 19,400
2004/04/06 2,440 2,470 2,410 2,420 24,500
2004/04/05 2,490 2,490 2,430 2,430 24,800
2004/04/02 2,545 2,545 2,470 2,490 28,200
2004/04/01 2,580 2,590 2,565 2,575 11,600
2004/03/31 2,525 2,555 2,460 2,555 16,800
2004/03/30 2,470 2,555 2,470 2,525 23,900
2004/03/29 2,470 2,480 2,430 2,430 10,900
2004/03/26 2,580 2,580 2,450 2,450 16,300
2004/03/25 2,655 2,695 2,510 2,540 16,600
2004/03/24 2,560 2,635 2,535 2,625 15,300
2004/03/23 2,475 2,475 2,420 2,425 11,900
2004/03/22 2,565 2,570 2,500 2,505 7,700
2004/03/19 2,605 2,645 2,500 2,525 34,200
2004/03/18 2,705 2,800 2,650 2,685 37,400
2004/03/17 2,480 2,700 2,480 2,700 38,500
2004/03/16 2,410 2,445 2,410 2,440 7,000
2004/03/15 2,355 2,440 2,355 2,405 19,700
2004/03/12 2,230 2,370 2,230 2,325 102,600
2004/03/11 2,230 2,280 2,230 2,270 13,100
2004/03/10 2,200 2,260 2,200 2,245 12,300
2004/03/09 2,200 2,200 2,170 2,170 2,900
2004/03/08 2,175 2,215 2,175 2,190 12,000
2004/03/05 2,200 2,200 2,145 2,160 11,600
2004/03/04 2,225 2,240 2,205 2,215 9,600
2004/03/03 2,230 2,230 2,210 2,225 6,100
2004/03/02 2,220 2,230 2,195 2,220 11,500
2004/03/01 2,190 2,225 2,190 2,225 15,700
2004/02/27 2,100 2,190 2,100 2,190 21,900
2004/02/26 2,075 2,090 2,070 2,090 1,500
2004/02/25 2,100 2,100 2,050 2,070 4,100
2004/02/24 2,070 2,105 2,050 2,080 9,100
2004/02/23 2,050 2,090 2,050 2,050 6,500
2004/02/20 2,080 2,085 2,065 2,065 1,300
2004/02/19 2,060 2,065 2,050 2,065 15,700
2004/02/18 2,140 2,140 2,055 2,075 22,400
2004/02/17 2,115 2,135 2,115 2,115 4,200
2004/02/16 2,115 2,145 2,110 2,110 6,800
2004/02/13 2,105 2,105 2,060 2,090 6,400
2004/02/12 2,095 2,130 2,095 2,095 1,800
2004/02/10 2,120 2,125 2,080 2,090 4,600
2004/02/09 2,105 2,120 2,105 2,110 3,400
2004/02/06 2,100 2,115 2,080 2,115 7,200
2004/02/05 2,130 2,130 2,065 2,070 3,400
2004/02/04 2,170 2,170 2,105 2,105 3,900
2004/02/03 2,105 2,170 2,100 2,165 8,700
2004/02/02 2,180 2,180 2,120 2,120 5,600
2004/01/30 2,110 2,205 2,110 2,150 9,900
2004/01/29 2,165 2,170 2,110 2,110 11,000
2004/01/28 2,195 2,235 2,175 2,175 3,400
2004/01/27 2,180 2,250 2,180 2,210 8,200
2004/01/26 2,175 2,175 2,145 2,150 4,900
2004/01/23 2,190 2,240 2,190 2,225 4,500
2004/01/22 2,150 2,165 2,140 2,150 8,000
2004/01/21 2,155 2,200 2,155 2,190 4,900
2004/01/20 2,160 2,175 2,150 2,150 6,900
2004/01/19 2,260 2,260 2,155 2,160 5,300
2004/01/16 2,180 2,250 2,180 2,250 25,100
2004/01/15 2,135 2,180 2,135 2,160 6,900
2004/01/14 2,105 2,165 2,105 2,135 4,000
2004/01/13 2,130 2,175 2,105 2,105 3,900
2004/01/09 2,185 2,185 2,150 2,160 4,100
2004/01/08 2,245 2,250 2,170 2,190 5,200
2004/01/07 2,180 2,250 2,180 2,245 15,900
2004/01/06 2,155 2,180 2,140 2,140 12,600
2004/01/05 2,135 2,140 2,125 2,140 2,000

このページの先頭へ