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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,361 | 1,426 | 1,361 | 1,418 | 1,900 |
| 2008/12/29 | 1,380 | 1,380 | 1,359 | 1,359 | 4,100 |
| 2008/12/26 | 1,350 | 1,367 | 1,350 | 1,367 | 1,700 |
| 2008/12/25 | 1,367 | 1,387 | 1,340 | 1,350 | 21,900 |
| 2008/12/24 | 1,297 | 1,315 | 1,297 | 1,307 | 1,100 |
| 2008/12/22 | 1,250 | 1,330 | 1,250 | 1,317 | 3,800 |
| 2008/12/19 | 1,296 | 1,296 | 1,248 | 1,248 | 900 |
| 2008/12/18 | 1,278 | 1,310 | 1,270 | 1,277 | 12,900 |
| 2008/12/17 | 1,288 | 1,308 | 1,270 | 1,275 | 800 |
| 2008/12/16 | 1,359 | 1,359 | 1,305 | 1,308 | 6,700 |
| 2008/12/15 | 1,336 | 1,360 | 1,336 | 1,360 | 2,900 |
| 2008/12/12 | 1,344 | 1,365 | 1,316 | 1,316 | 47,900 |
| 2008/12/11 | 1,318 | 1,327 | 1,310 | 1,327 | 13,900 |
| 2008/12/10 | 1,285 | 1,322 | 1,285 | 1,306 | 5,200 |
| 2008/12/09 | 1,262 | 1,281 | 1,240 | 1,269 | 5,600 |
| 2008/12/08 | 1,248 | 1,275 | 1,243 | 1,262 | 17,200 |
| 2008/12/05 | 1,228 | 1,228 | 1,195 | 1,208 | 8,900 |
| 2008/12/04 | 1,201 | 1,234 | 1,188 | 1,209 | 15,500 |
| 2008/12/03 | 1,175 | 1,199 | 1,166 | 1,192 | 16,200 |
| 2008/12/02 | 1,160 | 1,199 | 1,160 | 1,161 | 9,400 |
| 2008/12/01 | 1,229 | 1,257 | 1,229 | 1,257 | 1,100 |
| 2008/11/28 | 1,254 | 1,254 | 1,221 | 1,223 | 9,800 |
| 2008/11/27 | 1,228 | 1,258 | 1,228 | 1,258 | 7,700 |
| 2008/11/26 | 1,200 | 1,208 | 1,165 | 1,208 | 17,800 |
| 2008/11/25 | 1,274 | 1,274 | 1,201 | 1,237 | 7,300 |
| 2008/11/21 | 1,177 | 1,246 | 1,150 | 1,234 | 8,700 |
| 2008/11/20 | 1,261 | 1,280 | 1,217 | 1,217 | 3,500 |
| 2008/11/19 | 1,221 | 1,281 | 1,221 | 1,281 | 2,900 |
| 2008/11/18 | 1,240 | 1,242 | 1,209 | 1,218 | 6,700 |
| 2008/11/17 | 1,293 | 1,320 | 1,268 | 1,286 | 4,000 |
| 2008/11/14 | 1,374 | 1,386 | 1,333 | 1,333 | 3,300 |
| 2008/11/13 | 1,301 | 1,394 | 1,301 | 1,394 | 8,400 |
| 2008/11/12 | 1,291 | 1,437 | 1,291 | 1,437 | 5,200 |
| 2008/11/11 | 1,376 | 1,398 | 1,340 | 1,386 | 9,000 |
| 2008/11/10 | 1,315 | 1,419 | 1,315 | 1,396 | 12,100 |
| 2008/11/07 | 1,325 | 1,350 | 1,300 | 1,328 | 5,400 |
| 2008/11/06 | 1,391 | 1,415 | 1,378 | 1,405 | 22,500 |
| 2008/11/05 | 1,309 | 1,336 | 1,289 | 1,336 | 15,700 |
| 2008/11/04 | 1,229 | 1,270 | 1,190 | 1,249 | 5,400 |
| 2008/10/31 | 1,226 | 1,238 | 1,175 | 1,189 | 20,600 |
| 2008/10/30 | 1,229 | 1,256 | 1,212 | 1,242 | 12,300 |
| 2008/10/29 | 1,219 | 1,247 | 1,175 | 1,175 | 4,300 |
| 2008/10/28 | 1,060 | 1,199 | 1,060 | 1,199 | 8,600 |
| 2008/10/27 | 1,165 | 1,202 | 1,100 | 1,100 | 4,400 |
| 2008/10/24 | 1,289 | 1,289 | 1,205 | 1,205 | 6,800 |
| 2008/10/23 | 1,289 | 1,309 | 1,243 | 1,309 | 9,700 |
| 2008/10/22 | 1,346 | 1,355 | 1,309 | 1,309 | 6,800 |
| 2008/10/21 | 1,450 | 1,450 | 1,358 | 1,358 | 6,300 |
| 2008/10/20 | 1,435 | 1,435 | 1,377 | 1,430 | 4,200 |
| 2008/10/17 | 1,410 | 1,427 | 1,410 | 1,427 | 5,500 |
| 2008/10/16 | 1,299 | 1,373 | 1,285 | 1,350 | 3,400 |
| 2008/10/15 | 1,360 | 1,379 | 1,342 | 1,348 | 3,900 |
| 2008/10/14 | 1,399 | 1,421 | 1,330 | 1,420 | 19,200 |
| 2008/10/10 | 1,253 | 1,302 | 1,228 | 1,277 | 5,900 |
| 2008/10/09 | 1,344 | 1,379 | 1,290 | 1,313 | 8,300 |
| 2008/10/08 | 1,434 | 1,434 | 1,322 | 1,344 | 2,800 |
| 2008/10/07 | 1,350 | 1,444 | 1,348 | 1,444 | 5,000 |
| 2008/10/06 | 1,435 | 1,435 | 1,378 | 1,390 | 19,100 |
| 2008/10/03 | 1,472 | 1,473 | 1,430 | 1,434 | 5,400 |
| 2008/10/02 | 1,486 | 1,513 | 1,457 | 1,502 | 2,400 |
| 2008/10/01 | 1,466 | 1,486 | 1,445 | 1,486 | 5,900 |
| 2008/09/30 | 1,400 | 1,404 | 1,360 | 1,403 | 9,000 |
| 2008/09/29 | 1,516 | 1,516 | 1,450 | 1,464 | 3,700 |
| 2008/09/26 | 1,517 | 1,526 | 1,486 | 1,516 | 21,100 |
| 2008/09/25 | 1,544 | 1,544 | 1,478 | 1,478 | 7,300 |
| 2008/09/24 | 1,595 | 1,595 | 1,521 | 1,564 | 14,100 |
| 2008/09/22 | 1,675 | 1,679 | 1,600 | 1,609 | 7,900 |
| 2008/09/19 | 1,662 | 1,706 | 1,622 | 1,645 | 28,800 |
| 2008/09/18 | 1,650 | 1,652 | 1,600 | 1,635 | 11,600 |
| 2008/09/17 | 1,733 | 1,735 | 1,685 | 1,710 | 14,100 |
| 2008/09/16 | 1,695 | 1,763 | 1,680 | 1,763 | 11,100 |
| 2008/09/12 | 1,717 | 1,757 | 1,717 | 1,755 | 60,000 |
| 2008/09/11 | 1,776 | 1,776 | 1,711 | 1,716 | 11,900 |
| 2008/09/10 | 1,765 | 1,796 | 1,755 | 1,785 | 13,500 |
| 2008/09/09 | 1,798 | 1,843 | 1,792 | 1,795 | 10,600 |
| 2008/09/08 | 1,868 | 1,868 | 1,812 | 1,827 | 21,200 |
| 2008/09/05 | 1,695 | 1,799 | 1,695 | 1,751 | 24,800 |
| 2008/09/04 | 1,877 | 1,882 | 1,845 | 1,845 | 13,900 |
| 2008/09/03 | 1,848 | 1,910 | 1,843 | 1,878 | 9,100 |
| 2008/09/02 | 1,902 | 1,920 | 1,855 | 1,856 | 13,000 |
| 2008/09/01 | 1,900 | 1,949 | 1,900 | 1,902 | 14,200 |
| 2008/08/29 | 1,997 | 1,999 | 1,986 | 1,989 | 14,800 |
| 2008/08/28 | 1,920 | 1,946 | 1,916 | 1,937 | 7,300 |
| 2008/08/27 | 1,965 | 1,965 | 1,912 | 1,950 | 3,000 |
| 2008/08/26 | 1,953 | 1,985 | 1,931 | 1,985 | 6,200 |
| 2008/08/25 | 1,921 | 1,960 | 1,921 | 1,960 | 6,600 |
| 2008/08/22 | 1,842 | 1,864 | 1,817 | 1,861 | 1,900 |
| 2008/08/21 | 1,865 | 1,865 | 1,837 | 1,856 | 3,900 |
| 2008/08/20 | 1,832 | 1,870 | 1,825 | 1,865 | 4,700 |
| 2008/08/19 | 1,860 | 1,915 | 1,860 | 1,892 | 6,700 |
| 2008/08/18 | 1,884 | 1,954 | 1,840 | 1,950 | 11,700 |
| 2008/08/15 | 1,830 | 1,883 | 1,800 | 1,800 | 8,400 |
| 2008/08/14 | 1,890 | 1,890 | 1,832 | 1,839 | 26,000 |
| 2008/08/13 | 1,903 | 1,908 | 1,841 | 1,845 | 15,400 |
| 2008/08/12 | 2,000 | 2,005 | 1,946 | 1,946 | 9,700 |
| 2008/08/11 | 1,925 | 2,065 | 1,925 | 2,015 | 6,400 |
| 2008/08/08 | 1,830 | 1,940 | 1,827 | 1,917 | 4,800 |
| 2008/08/07 | 1,915 | 1,915 | 1,850 | 1,850 | 4,500 |
| 2008/08/06 | 1,906 | 1,916 | 1,885 | 1,915 | 12,800 |
| 2008/08/05 | 1,888 | 1,888 | 1,842 | 1,847 | 8,100 |
| 2008/08/04 | 1,866 | 1,903 | 1,850 | 1,888 | 4,600 |
| 2008/08/01 | 1,915 | 1,921 | 1,863 | 1,874 | 2,100 |
| 2008/07/31 | 1,900 | 1,915 | 1,885 | 1,915 | 4,000 |
| 2008/07/30 | 1,831 | 1,867 | 1,831 | 1,859 | 4,300 |
| 2008/07/29 | 1,849 | 1,874 | 1,818 | 1,830 | 2,600 |
| 2008/07/28 | 1,852 | 1,901 | 1,852 | 1,892 | 1,800 |
| 2008/07/25 | 1,924 | 1,924 | 1,882 | 1,882 | 2,200 |
| 2008/07/24 | 1,900 | 1,957 | 1,900 | 1,957 | 4,000 |
| 2008/07/23 | 1,876 | 1,901 | 1,872 | 1,872 | 6,200 |
| 2008/07/22 | 1,841 | 1,869 | 1,838 | 1,846 | 1,800 |
| 2008/07/18 | 1,872 | 1,872 | 1,821 | 1,822 | 1,800 |
| 2008/07/17 | 1,885 | 1,885 | 1,824 | 1,842 | 3,300 |
| 2008/07/16 | 1,829 | 1,909 | 1,829 | 1,855 | 9,300 |
| 2008/07/15 | 1,834 | 1,834 | 1,757 | 1,799 | 9,800 |
| 2008/07/14 | 1,832 | 1,876 | 1,804 | 1,804 | 4,200 |
| 2008/07/11 | 1,851 | 1,851 | 1,798 | 1,811 | 10,800 |
| 2008/07/10 | 1,809 | 1,900 | 1,809 | 1,861 | 14,300 |
| 2008/07/09 | 1,870 | 1,881 | 1,844 | 1,869 | 8,300 |
| 2008/07/08 | 1,857 | 1,857 | 1,802 | 1,820 | 4,200 |
| 2008/07/07 | 1,875 | 1,875 | 1,817 | 1,840 | 18,500 |
| 2008/07/04 | 1,863 | 1,883 | 1,823 | 1,845 | 17,300 |
| 2008/07/03 | 1,989 | 1,990 | 1,869 | 1,869 | 14,700 |
| 2008/07/02 | 1,967 | 2,030 | 1,967 | 1,992 | 4,500 |
| 2008/07/01 | 1,952 | 2,010 | 1,952 | 1,994 | 2,800 |
| 2008/06/30 | 1,975 | 1,975 | 1,949 | 1,949 | 1,200 |
| 2008/06/27 | 1,935 | 1,989 | 1,935 | 1,961 | 10,300 |
| 2008/06/26 | 2,025 | 2,025 | 1,979 | 2,005 | 4,400 |
| 2008/06/25 | 1,964 | 1,995 | 1,940 | 1,995 | 5,100 |
| 2008/06/24 | 1,979 | 2,000 | 1,978 | 2,000 | 2,000 |
| 2008/06/23 | 1,966 | 1,985 | 1,966 | 1,978 | 2,200 |
| 2008/06/20 | 2,030 | 2,030 | 1,984 | 1,996 | 5,100 |
| 2008/06/19 | 2,040 | 2,040 | 1,990 | 1,997 | 4,200 |
| 2008/06/18 | 2,090 | 2,095 | 2,075 | 2,075 | 1,700 |
| 2008/06/17 | 2,115 | 2,115 | 2,070 | 2,070 | 3,100 |
| 2008/06/16 | 2,090 | 2,120 | 2,090 | 2,110 | 1,600 |
| 2008/06/13 | 2,020 | 2,065 | 2,020 | 2,050 | 54,300 |
| 2008/06/12 | 2,055 | 2,060 | 2,025 | 2,060 | 27,100 |
| 2008/06/11 | 2,085 | 2,100 | 2,075 | 2,095 | 3,200 |
| 2008/06/10 | 2,075 | 2,085 | 2,045 | 2,045 | 3,500 |
| 2008/06/09 | 2,070 | 2,160 | 2,070 | 2,115 | 6,500 |
| 2008/06/06 | 2,185 | 2,185 | 2,150 | 2,150 | 40,100 |
| 2008/06/05 | 2,135 | 2,170 | 2,110 | 2,160 | 2,000 |
| 2008/06/04 | 2,040 | 2,165 | 2,040 | 2,125 | 4,600 |
| 2008/06/03 | 2,075 | 2,090 | 2,045 | 2,045 | 6,900 |
| 2008/06/02 | 2,150 | 2,150 | 2,080 | 2,100 | 5,500 |
| 2008/05/30 | 2,065 | 2,130 | 2,025 | 2,080 | 21,200 |
| 2008/05/29 | 2,020 | 2,080 | 2,020 | 2,060 | 44,600 |
| 2008/05/28 | 1,999 | 2,035 | 1,989 | 2,025 | 4,700 |
| 2008/05/27 | 2,050 | 2,090 | 1,964 | 1,999 | 12,800 |
| 2008/05/26 | 2,130 | 2,130 | 2,010 | 2,010 | 4,900 |
| 2008/05/23 | 2,100 | 2,160 | 2,060 | 2,115 | 8,000 |
| 2008/05/22 | 2,090 | 2,130 | 2,085 | 2,110 | 2,200 |
| 2008/05/21 | 2,110 | 2,110 | 2,070 | 2,070 | 9,300 |
| 2008/05/20 | 2,185 | 2,185 | 2,105 | 2,125 | 8,900 |
| 2008/05/19 | 2,185 | 2,210 | 2,155 | 2,170 | 10,500 |
| 2008/05/16 | 2,310 | 2,310 | 2,245 | 2,260 | 3,300 |
| 2008/05/15 | 2,345 | 2,375 | 2,315 | 2,315 | 4,900 |
| 2008/05/14 | 2,335 | 2,375 | 2,330 | 2,375 | 49,300 |
| 2008/05/13 | 2,240 | 2,360 | 2,240 | 2,360 | 1,400 |
| 2008/05/12 | 2,145 | 2,265 | 2,145 | 2,260 | 1,600 |
| 2008/05/09 | 2,285 | 2,285 | 2,210 | 2,210 | 1,900 |
| 2008/05/08 | 2,190 | 2,270 | 2,145 | 2,270 | 32,600 |
| 2008/05/07 | 2,280 | 2,280 | 2,130 | 2,160 | 24,300 |
| 2008/05/02 | 2,305 | 2,310 | 2,260 | 2,285 | 10,800 |
| 2008/05/01 | 2,350 | 2,355 | 2,330 | 2,330 | 2,900 |
| 2008/04/30 | 2,400 | 2,430 | 2,365 | 2,385 | 11,900 |
| 2008/04/28 | 2,395 | 2,435 | 2,395 | 2,410 | 2,600 |
| 2008/04/25 | 2,405 | 2,435 | 2,405 | 2,435 | 4,000 |
| 2008/04/24 | 2,380 | 2,400 | 2,380 | 2,390 | 4,800 |
| 2008/04/23 | 2,250 | 2,370 | 2,250 | 2,340 | 2,000 |
| 2008/04/22 | 2,265 | 2,285 | 2,265 | 2,285 | 2,100 |
| 2008/04/21 | 2,350 | 2,350 | 2,290 | 2,300 | 4,400 |
| 2008/04/18 | 2,300 | 2,320 | 2,275 | 2,320 | 6,500 |
| 2008/04/17 | 2,230 | 2,305 | 2,225 | 2,295 | 8,400 |
| 2008/04/16 | 2,175 | 2,220 | 2,175 | 2,215 | 4,400 |
| 2008/04/15 | 2,160 | 2,175 | 2,145 | 2,150 | 3,400 |
| 2008/04/14 | 2,140 | 2,200 | 2,140 | 2,200 | 6,700 |
| 2008/04/11 | 2,150 | 2,250 | 2,150 | 2,240 | 8,000 |
| 2008/04/10 | 2,125 | 2,135 | 2,100 | 2,115 | 1,100 |
| 2008/04/09 | 2,185 | 2,195 | 2,110 | 2,115 | 7,000 |
| 2008/04/08 | 2,340 | 2,355 | 2,225 | 2,225 | 5,000 |
| 2008/04/07 | 2,360 | 2,360 | 2,325 | 2,340 | 8,800 |
| 2008/04/04 | 2,365 | 2,365 | 2,300 | 2,320 | 4,700 |
| 2008/04/03 | 2,355 | 2,355 | 2,340 | 2,350 | 4,400 |
| 2008/04/02 | 2,195 | 2,300 | 2,195 | 2,295 | 3,900 |
| 2008/04/01 | 2,195 | 2,215 | 2,185 | 2,200 | 6,700 |
| 2008/03/31 | 2,185 | 2,230 | 2,185 | 2,195 | 1,100 |
| 2008/03/28 | 2,165 | 2,200 | 2,135 | 2,190 | 4,400 |
| 2008/03/27 | 2,205 | 2,255 | 2,195 | 2,245 | 4,000 |
| 2008/03/26 | 2,100 | 2,175 | 2,100 | 2,175 | 3,400 |
| 2008/03/25 | 2,090 | 2,145 | 2,090 | 2,145 | 7,000 |
| 2008/03/24 | 2,035 | 2,055 | 2,030 | 2,050 | 1,800 |
| 2008/03/21 | 2,010 | 2,060 | 2,010 | 2,060 | 2,300 |
| 2008/03/19 | 2,005 | 2,005 | 1,972 | 1,997 | 4,700 |
| 2008/03/18 | 1,843 | 1,914 | 1,837 | 1,914 | 5,200 |
| 2008/03/17 | 1,925 | 1,925 | 1,790 | 1,813 | 5,700 |
| 2008/03/14 | 1,981 | 1,997 | 1,949 | 1,950 | 73,900 |
| 2008/03/13 | 2,040 | 2,080 | 1,986 | 1,986 | 6,400 |
| 2008/03/12 | 2,160 | 2,160 | 2,050 | 2,055 | 2,500 |
| 2008/03/11 | 2,065 | 2,095 | 2,060 | 2,080 | 5,400 |
| 2008/03/10 | 2,080 | 2,240 | 2,050 | 2,110 | 3,100 |
| 2008/03/07 | 2,100 | 2,135 | 2,100 | 2,120 | 8,200 |
| 2008/03/06 | 2,170 | 2,175 | 2,155 | 2,170 | 22,100 |
| 2008/03/05 | 2,035 | 2,105 | 2,035 | 2,105 | 3,400 |
| 2008/03/04 | 2,065 | 2,100 | 2,030 | 2,045 | 6,400 |
| 2008/03/03 | 2,165 | 2,165 | 2,075 | 2,105 | 10,400 |
| 2008/02/29 | 2,200 | 2,200 | 2,150 | 2,165 | 4,300 |
| 2008/02/28 | 2,240 | 2,240 | 2,220 | 2,225 | 5,500 |
| 2008/02/27 | 2,210 | 2,270 | 2,210 | 2,255 | 7,000 |
| 2008/02/26 | 2,260 | 2,260 | 2,170 | 2,170 | 3,200 |
| 2008/02/25 | 2,225 | 2,305 | 2,225 | 2,280 | 16,100 |
| 2008/02/22 | 2,225 | 2,230 | 2,190 | 2,225 | 3,100 |
| 2008/02/21 | 2,180 | 2,240 | 2,165 | 2,235 | 9,100 |
| 2008/02/20 | 2,185 | 2,190 | 2,120 | 2,120 | 14,100 |
| 2008/02/19 | 2,210 | 2,245 | 2,205 | 2,220 | 11,000 |
| 2008/02/18 | 2,230 | 2,245 | 2,195 | 2,195 | 8,100 |
| 2008/02/15 | 2,275 | 2,275 | 2,205 | 2,270 | 13,800 |
| 2008/02/14 | 2,315 | 2,315 | 2,225 | 2,265 | 7,700 |
| 2008/02/13 | 2,295 | 2,335 | 2,275 | 2,275 | 5,800 |
| 2008/02/12 | 2,265 | 2,325 | 2,265 | 2,295 | 4,900 |
| 2008/02/08 | 2,385 | 2,425 | 2,375 | 2,385 | 2,700 |
| 2008/02/07 | 2,445 | 2,455 | 2,365 | 2,425 | 9,900 |
| 2008/02/06 | 2,440 | 2,470 | 2,380 | 2,410 | 30,800 |
| 2008/02/05 | 2,345 | 2,455 | 2,345 | 2,435 | 7,000 |
| 2008/02/04 | 2,385 | 2,395 | 2,350 | 2,385 | 9,800 |
| 2008/02/01 | 2,380 | 2,385 | 2,260 | 2,320 | 11,600 |
| 2008/01/31 | 2,355 | 2,420 | 2,305 | 2,420 | 24,400 |
| 2008/01/30 | 2,350 | 2,380 | 2,300 | 2,350 | 12,500 |
| 2008/01/29 | 2,265 | 2,350 | 2,250 | 2,345 | 14,100 |
| 2008/01/28 | 2,285 | 2,290 | 2,175 | 2,185 | 26,400 |
| 2008/01/25 | 2,280 | 2,345 | 2,280 | 2,320 | 18,600 |
| 2008/01/24 | 2,255 | 2,295 | 2,180 | 2,240 | 11,900 |
| 2008/01/23 | 2,340 | 2,340 | 2,190 | 2,255 | 13,300 |
| 2008/01/22 | 2,260 | 2,335 | 2,205 | 2,300 | 9,300 |
| 2008/01/21 | 2,335 | 2,405 | 2,295 | 2,340 | 10,800 |
| 2008/01/18 | 2,365 | 2,510 | 2,355 | 2,495 | 11,900 |
| 2008/01/17 | 2,380 | 2,420 | 2,345 | 2,405 | 23,100 |
| 2008/01/16 | 2,380 | 2,415 | 2,305 | 2,340 | 19,000 |
| 2008/01/15 | 2,545 | 2,560 | 2,430 | 2,460 | 17,500 |
| 2008/01/11 | 2,630 | 2,630 | 2,585 | 2,585 | 13,500 |
| 2008/01/10 | 2,640 | 2,670 | 2,635 | 2,640 | 7,800 |
| 2008/01/09 | 2,630 | 2,675 | 2,630 | 2,675 | 20,000 |
| 2008/01/08 | 2,660 | 2,670 | 2,635 | 2,650 | 15,900 |
| 2008/01/07 | 2,775 | 2,775 | 2,640 | 2,685 | 23,800 |
| 2008/01/04 | 2,840 | 2,845 | 2,730 | 2,780 | 40,900 |