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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,237 | 1,257 | 1,201 | 1,220 | 12,100 |
| 2009/12/29 | 1,239 | 1,259 | 1,239 | 1,256 | 3,400 |
| 2009/12/28 | 1,249 | 1,284 | 1,244 | 1,244 | 7,800 |
| 2009/12/25 | 1,222 | 1,248 | 1,201 | 1,246 | 25,700 |
| 2009/12/24 | 1,181 | 1,188 | 1,162 | 1,186 | 7,000 |
| 2009/12/22 | 1,142 | 1,175 | 1,142 | 1,170 | 1,500 |
| 2009/12/21 | 1,152 | 1,174 | 1,152 | 1,155 | 3,300 |
| 2009/12/18 | 1,164 | 1,166 | 1,136 | 1,166 | 6,700 |
| 2009/12/17 | 1,181 | 1,181 | 1,158 | 1,161 | 7,600 |
| 2009/12/16 | 1,173 | 1,213 | 1,171 | 1,198 | 5,900 |
| 2009/12/15 | 1,175 | 1,187 | 1,158 | 1,161 | 11,400 |
| 2009/12/14 | 1,143 | 1,161 | 1,141 | 1,155 | 7,300 |
| 2009/12/11 | 1,128 | 1,155 | 1,121 | 1,142 | 38,400 |
| 2009/12/10 | 1,130 | 1,138 | 1,114 | 1,128 | 10,600 |
| 2009/12/09 | 1,152 | 1,152 | 1,125 | 1,130 | 7,700 |
| 2009/12/08 | 1,162 | 1,171 | 1,151 | 1,168 | 3,900 |
| 2009/12/07 | 1,185 | 1,213 | 1,156 | 1,165 | 16,400 |
| 2009/12/04 | 1,191 | 1,193 | 1,172 | 1,184 | 6,500 |
| 2009/12/03 | 1,184 | 1,215 | 1,163 | 1,195 | 5,800 |
| 2009/12/02 | 1,170 | 1,203 | 1,148 | 1,184 | 12,900 |
| 2009/12/01 | 1,159 | 1,190 | 1,140 | 1,187 | 12,700 |
| 2009/11/30 | 1,126 | 1,139 | 1,090 | 1,139 | 5,600 |
| 2009/11/27 | 1,199 | 1,199 | 1,147 | 1,166 | 2,800 |
| 2009/11/26 | 1,199 | 1,219 | 1,199 | 1,209 | 5,200 |
| 2009/11/25 | 1,193 | 1,210 | 1,188 | 1,203 | 5,300 |
| 2009/11/24 | 1,259 | 1,259 | 1,207 | 1,213 | 9,500 |
| 2009/11/20 | 1,239 | 1,243 | 1,235 | 1,239 | 2,700 |
| 2009/11/19 | 1,305 | 1,305 | 1,267 | 1,281 | 1,300 |
| 2009/11/18 | 1,279 | 1,299 | 1,239 | 1,285 | 5,900 |
| 2009/11/17 | 1,305 | 1,325 | 1,245 | 1,268 | 5,200 |
| 2009/11/16 | 1,343 | 1,343 | 1,295 | 1,308 | 6,500 |
| 2009/11/13 | 1,321 | 1,330 | 1,312 | 1,323 | 8,200 |
| 2009/11/12 | 1,342 | 1,342 | 1,311 | 1,318 | 9,700 |
| 2009/11/11 | 1,380 | 1,381 | 1,355 | 1,362 | 2,900 |
| 2009/11/10 | 1,427 | 1,427 | 1,386 | 1,386 | 4,700 |
| 2009/11/09 | 1,419 | 1,433 | 1,384 | 1,387 | 7,200 |
| 2009/11/06 | 1,427 | 1,447 | 1,385 | 1,400 | 18,300 |
| 2009/11/05 | 1,403 | 1,444 | 1,390 | 1,407 | 10,400 |
| 2009/11/04 | 1,452 | 1,453 | 1,452 | 1,453 | 1,900 |
| 2009/11/02 | 1,412 | 1,518 | 1,407 | 1,513 | 10,300 |
| 2009/10/30 | 1,498 | 1,498 | 1,460 | 1,472 | 6,300 |
| 2009/10/29 | 1,452 | 1,472 | 1,447 | 1,447 | 4,700 |
| 2009/10/28 | 1,460 | 1,501 | 1,460 | 1,479 | 3,600 |
| 2009/10/27 | 1,495 | 1,515 | 1,455 | 1,455 | 4,400 |
| 2009/10/26 | 1,470 | 1,537 | 1,436 | 1,525 | 8,000 |
| 2009/10/23 | 1,499 | 1,499 | 1,465 | 1,466 | 9,400 |
| 2009/10/22 | 1,497 | 1,498 | 1,470 | 1,495 | 5,700 |
| 2009/10/21 | 1,491 | 1,531 | 1,491 | 1,527 | 6,700 |
| 2009/10/20 | 1,511 | 1,531 | 1,497 | 1,497 | 7,500 |
| 2009/10/19 | 1,475 | 1,511 | 1,475 | 1,507 | 13,100 |
| 2009/10/16 | 1,517 | 1,517 | 1,461 | 1,473 | 16,000 |
| 2009/10/15 | 1,600 | 1,600 | 1,519 | 1,519 | 9,700 |
| 2009/10/14 | 1,536 | 1,599 | 1,536 | 1,599 | 12,500 |
| 2009/10/13 | 1,534 | 1,577 | 1,534 | 1,563 | 4,500 |
| 2009/10/09 | 1,518 | 1,567 | 1,518 | 1,559 | 2,900 |
| 2009/10/08 | 1,547 | 1,574 | 1,536 | 1,548 | 4,700 |
| 2009/10/07 | 1,509 | 1,563 | 1,468 | 1,547 | 10,700 |
| 2009/10/06 | 1,589 | 1,589 | 1,499 | 1,509 | 19,400 |
| 2009/10/05 | 1,506 | 1,588 | 1,506 | 1,588 | 7,600 |
| 2009/10/02 | 1,542 | 1,545 | 1,515 | 1,536 | 3,700 |
| 2009/10/01 | 1,545 | 1,580 | 1,536 | 1,564 | 12,300 |
| 2009/09/30 | 1,532 | 1,558 | 1,525 | 1,542 | 50,100 |
| 2009/09/29 | 1,562 | 1,590 | 1,520 | 1,562 | 6,000 |
| 2009/09/28 | 1,565 | 1,595 | 1,560 | 1,580 | 5,600 |
| 2009/09/25 | 1,617 | 1,617 | 1,562 | 1,595 | 3,700 |
| 2009/09/24 | 1,591 | 1,639 | 1,580 | 1,639 | 19,100 |
| 2009/09/18 | 1,656 | 1,656 | 1,510 | 1,621 | 12,700 |
| 2009/09/17 | 1,697 | 1,697 | 1,664 | 1,682 | 3,400 |
| 2009/09/16 | 1,668 | 1,673 | 1,656 | 1,657 | 2,500 |
| 2009/09/15 | 1,701 | 1,701 | 1,673 | 1,688 | 1,800 |
| 2009/09/14 | 1,680 | 1,703 | 1,650 | 1,677 | 2,200 |
| 2009/09/11 | 1,665 | 1,686 | 1,663 | 1,680 | 47,800 |
| 2009/09/10 | 1,659 | 1,715 | 1,659 | 1,695 | 3,500 |
| 2009/09/09 | 1,660 | 1,683 | 1,650 | 1,650 | 3,600 |
| 2009/09/08 | 1,662 | 1,684 | 1,652 | 1,653 | 5,500 |
| 2009/09/07 | 1,685 | 1,722 | 1,644 | 1,648 | 12,800 |
| 2009/09/04 | 1,650 | 1,670 | 1,640 | 1,655 | 7,400 |
| 2009/09/03 | 1,648 | 1,677 | 1,648 | 1,668 | 1,900 |
| 2009/09/02 | 1,639 | 1,678 | 1,639 | 1,678 | 6,400 |
| 2009/09/01 | 1,704 | 1,706 | 1,695 | 1,699 | 1,000 |
| 2009/08/31 | 1,707 | 1,726 | 1,698 | 1,719 | 3,600 |
| 2009/08/28 | 1,705 | 1,707 | 1,688 | 1,707 | 1,100 |
| 2009/08/27 | 1,681 | 1,699 | 1,681 | 1,699 | 1,900 |
| 2009/08/26 | 1,673 | 1,679 | 1,668 | 1,679 | 800 |
| 2009/08/25 | 1,686 | 1,688 | 1,662 | 1,662 | 4,900 |
| 2009/08/24 | 1,647 | 1,688 | 1,647 | 1,688 | 3,100 |
| 2009/08/21 | 1,626 | 1,656 | 1,626 | 1,644 | 3,800 |
| 2009/08/20 | 1,619 | 1,648 | 1,612 | 1,644 | 1,400 |
| 2009/08/19 | 1,615 | 1,615 | 1,600 | 1,600 | 1,300 |
| 2009/08/18 | 1,625 | 1,626 | 1,610 | 1,626 | 800 |
| 2009/08/17 | 1,642 | 1,642 | 1,618 | 1,620 | 2,300 |
| 2009/08/14 | 1,643 | 1,668 | 1,643 | 1,661 | 6,300 |
| 2009/08/13 | 1,675 | 1,675 | 1,655 | 1,658 | 1,700 |
| 2009/08/12 | 1,658 | 1,689 | 1,658 | 1,659 | 7,100 |
| 2009/08/11 | 1,659 | 1,692 | 1,657 | 1,688 | 2,000 |
| 2009/08/10 | 1,620 | 1,648 | 1,620 | 1,643 | 2,000 |
| 2009/08/07 | 1,580 | 1,620 | 1,530 | 1,620 | 3,900 |
| 2009/08/06 | 1,609 | 1,630 | 1,584 | 1,588 | 27,800 |
| 2009/08/05 | 1,604 | 1,604 | 1,574 | 1,582 | 5,100 |
| 2009/08/04 | 1,598 | 1,598 | 1,595 | 1,595 | 1,500 |
| 2009/08/03 | 1,618 | 1,618 | 1,594 | 1,599 | 2,400 |
| 2009/07/31 | 1,603 | 1,603 | 1,588 | 1,588 | 1,300 |
| 2009/07/30 | 1,592 | 1,593 | 1,587 | 1,593 | 1,600 |
| 2009/07/29 | 1,571 | 1,617 | 1,571 | 1,593 | 4,100 |
| 2009/07/28 | 1,572 | 1,604 | 1,572 | 1,594 | 2,200 |
| 2009/07/27 | 1,598 | 1,650 | 1,588 | 1,588 | 4,500 |
| 2009/07/24 | 1,576 | 1,578 | 1,566 | 1,566 | 5,000 |
| 2009/07/23 | 1,591 | 1,594 | 1,573 | 1,573 | 2,700 |
| 2009/07/22 | 1,575 | 1,638 | 1,575 | 1,604 | 5,400 |
| 2009/07/21 | 1,538 | 1,577 | 1,538 | 1,577 | 3,200 |
| 2009/07/17 | 1,497 | 1,508 | 1,495 | 1,508 | 4,300 |
| 2009/07/16 | 1,555 | 1,555 | 1,495 | 1,495 | 3,900 |
| 2009/07/15 | 1,567 | 1,567 | 1,516 | 1,525 | 3,400 |
| 2009/07/14 | 1,546 | 1,564 | 1,530 | 1,537 | 10,600 |
| 2009/07/13 | 1,534 | 1,564 | 1,491 | 1,496 | 4,100 |
| 2009/07/10 | 1,565 | 1,565 | 1,535 | 1,553 | 7,500 |
| 2009/07/09 | 1,592 | 1,592 | 1,550 | 1,564 | 4,300 |
| 2009/07/08 | 1,622 | 1,630 | 1,597 | 1,615 | 3,200 |
| 2009/07/07 | 1,624 | 1,676 | 1,624 | 1,635 | 4,700 |
| 2009/07/06 | 1,615 | 1,638 | 1,570 | 1,624 | 13,400 |
| 2009/07/03 | 1,663 | 1,663 | 1,610 | 1,623 | 10,000 |
| 2009/07/02 | 1,700 | 1,707 | 1,634 | 1,642 | 6,100 |
| 2009/07/01 | 1,690 | 1,735 | 1,688 | 1,701 | 4,100 |
| 2009/06/30 | 1,679 | 1,709 | 1,671 | 1,688 | 5,000 |
| 2009/06/29 | 1,639 | 1,666 | 1,637 | 1,637 | 5,100 |
| 2009/06/26 | 1,612 | 1,625 | 1,566 | 1,616 | 5,400 |
| 2009/06/25 | 1,648 | 1,648 | 1,578 | 1,605 | 4,500 |
| 2009/06/24 | 1,698 | 1,698 | 1,569 | 1,641 | 7,100 |
| 2009/06/23 | 1,723 | 1,723 | 1,650 | 1,676 | 5,400 |
| 2009/06/22 | 1,749 | 1,779 | 1,749 | 1,753 | 5,800 |
| 2009/06/19 | 1,755 | 1,755 | 1,731 | 1,733 | 2,200 |
| 2009/06/18 | 1,800 | 1,804 | 1,708 | 1,740 | 4,200 |
| 2009/06/17 | 1,748 | 1,825 | 1,748 | 1,775 | 5,000 |
| 2009/06/16 | 1,728 | 1,728 | 1,688 | 1,718 | 3,900 |
| 2009/06/15 | 1,708 | 1,730 | 1,708 | 1,730 | 6,800 |
| 2009/06/12 | 1,632 | 1,671 | 1,623 | 1,648 | 49,400 |
| 2009/06/11 | 1,643 | 1,658 | 1,613 | 1,630 | 3,700 |
| 2009/06/10 | 1,610 | 1,623 | 1,570 | 1,619 | 4,900 |
| 2009/06/09 | 1,625 | 1,625 | 1,591 | 1,605 | 3,300 |
| 2009/06/08 | 1,629 | 1,680 | 1,604 | 1,625 | 21,500 |
| 2009/06/05 | 1,620 | 1,629 | 1,619 | 1,620 | 6,100 |
| 2009/06/04 | 1,625 | 1,625 | 1,615 | 1,619 | 2,700 |
| 2009/06/03 | 1,600 | 1,613 | 1,597 | 1,613 | 3,000 |
| 2009/06/02 | 1,628 | 1,628 | 1,604 | 1,604 | 1,900 |
| 2009/06/01 | 1,602 | 1,630 | 1,600 | 1,620 | 3,200 |
| 2009/05/29 | 1,608 | 1,639 | 1,608 | 1,632 | 2,500 |
| 2009/05/28 | 1,538 | 1,631 | 1,538 | 1,625 | 3,500 |
| 2009/05/27 | 1,557 | 1,615 | 1,555 | 1,567 | 2,500 |
| 2009/05/26 | 1,536 | 1,590 | 1,536 | 1,581 | 3,700 |
| 2009/05/25 | 1,525 | 1,586 | 1,525 | 1,566 | 7,000 |
| 2009/05/22 | 1,483 | 1,526 | 1,483 | 1,525 | 4,600 |
| 2009/05/21 | 1,489 | 1,540 | 1,489 | 1,531 | 4,600 |
| 2009/05/20 | 1,504 | 1,504 | 1,503 | 1,504 | 5,600 |
| 2009/05/19 | 1,480 | 1,484 | 1,467 | 1,484 | 5,200 |
| 2009/05/18 | 1,510 | 1,510 | 1,482 | 1,483 | 6,100 |
| 2009/05/15 | 1,469 | 1,496 | 1,469 | 1,473 | 5,400 |
| 2009/05/14 | 1,432 | 1,500 | 1,432 | 1,453 | 6,200 |
| 2009/05/13 | 1,406 | 1,472 | 1,405 | 1,472 | 4,400 |
| 2009/05/12 | 1,440 | 1,447 | 1,422 | 1,422 | 10,200 |
| 2009/05/11 | 1,458 | 1,475 | 1,445 | 1,445 | 3,400 |
| 2009/05/08 | 1,483 | 1,504 | 1,441 | 1,497 | 10,200 |
| 2009/05/07 | 1,534 | 1,575 | 1,478 | 1,502 | 25,900 |
| 2009/05/01 | 1,446 | 1,446 | 1,395 | 1,404 | 19,300 |
| 2009/04/30 | 1,442 | 1,478 | 1,430 | 1,461 | 5,900 |
| 2009/04/28 | 1,489 | 1,489 | 1,422 | 1,422 | 3,400 |
| 2009/04/27 | 1,498 | 1,504 | 1,459 | 1,479 | 3,100 |
| 2009/04/24 | 1,492 | 1,492 | 1,452 | 1,461 | 3,500 |
| 2009/04/23 | 1,450 | 1,488 | 1,450 | 1,472 | 5,400 |
| 2009/04/22 | 1,430 | 1,450 | 1,424 | 1,439 | 2,300 |
| 2009/04/21 | 1,417 | 1,417 | 1,386 | 1,410 | 5,200 |
| 2009/04/20 | 1,457 | 1,457 | 1,457 | 1,457 | 400 |
| 2009/04/17 | 1,456 | 1,460 | 1,430 | 1,445 | 4,600 |
| 2009/04/16 | 1,475 | 1,475 | 1,430 | 1,460 | 5,100 |
| 2009/04/15 | 1,475 | 1,476 | 1,457 | 1,475 | 3,100 |
| 2009/04/14 | 1,461 | 1,481 | 1,435 | 1,435 | 4,300 |
| 2009/04/13 | 1,425 | 1,452 | 1,425 | 1,445 | 4,100 |
| 2009/04/10 | 1,414 | 1,430 | 1,405 | 1,425 | 3,800 |
| 2009/04/09 | 1,417 | 1,435 | 1,417 | 1,430 | 7,500 |
| 2009/04/08 | 1,417 | 1,420 | 1,400 | 1,418 | 8,000 |
| 2009/04/07 | 1,400 | 1,410 | 1,397 | 1,397 | 7,000 |
| 2009/04/06 | 1,432 | 1,459 | 1,385 | 1,385 | 14,800 |
| 2009/04/03 | 1,419 | 1,421 | 1,386 | 1,400 | 16,100 |
| 2009/04/02 | 1,374 | 1,430 | 1,372 | 1,410 | 9,900 |
| 2009/04/01 | 1,326 | 1,359 | 1,326 | 1,359 | 2,800 |
| 2009/03/31 | 1,264 | 1,322 | 1,264 | 1,307 | 10,600 |
| 2009/03/30 | 1,317 | 1,355 | 1,284 | 1,284 | 6,100 |
| 2009/03/27 | 1,329 | 1,366 | 1,306 | 1,315 | 8,000 |
| 2009/03/26 | 1,269 | 1,329 | 1,247 | 1,329 | 6,700 |
| 2009/03/25 | 1,283 | 1,323 | 1,247 | 1,308 | 11,200 |
| 2009/03/24 | 1,246 | 1,267 | 1,228 | 1,263 | 17,600 |
| 2009/03/23 | 1,155 | 1,189 | 1,155 | 1,189 | 5,000 |
| 2009/03/19 | 1,165 | 1,165 | 1,150 | 1,164 | 2,100 |
| 2009/03/18 | 1,173 | 1,179 | 1,156 | 1,167 | 5,900 |
| 2009/03/17 | 1,163 | 1,163 | 1,156 | 1,157 | 6,400 |
| 2009/03/16 | 1,162 | 1,189 | 1,149 | 1,157 | 10,600 |
| 2009/03/13 | 1,080 | 1,127 | 1,080 | 1,103 | 76,800 |
| 2009/03/12 | 1,016 | 1,080 | 1,016 | 1,080 | 15,400 |
| 2009/03/11 | 1,069 | 1,071 | 1,034 | 1,036 | 5,800 |
| 2009/03/10 | 1,088 | 1,100 | 1,049 | 1,049 | 6,500 |
| 2009/03/09 | 1,158 | 1,158 | 1,079 | 1,087 | 6,000 |
| 2009/03/06 | 1,215 | 1,215 | 1,158 | 1,158 | 26,200 |
| 2009/03/05 | 1,221 | 1,223 | 1,205 | 1,217 | 8,800 |
| 2009/03/04 | 1,176 | 1,206 | 1,160 | 1,206 | 2,000 |
| 2009/03/03 | 1,152 | 1,198 | 1,152 | 1,169 | 7,300 |
| 2009/03/02 | 1,155 | 1,196 | 1,155 | 1,178 | 6,500 |
| 2009/02/27 | 1,201 | 1,212 | 1,184 | 1,202 | 2,300 |
| 2009/02/26 | 1,224 | 1,224 | 1,182 | 1,200 | 6,800 |
| 2009/02/25 | 1,227 | 1,227 | 1,204 | 1,204 | 1,600 |
| 2009/02/24 | 1,223 | 1,223 | 1,197 | 1,197 | 900 |
| 2009/02/23 | 1,227 | 1,227 | 1,214 | 1,217 | 2,100 |
| 2009/02/20 | 1,291 | 1,291 | 1,247 | 1,247 | 6,400 |
| 2009/02/19 | 1,291 | 1,293 | 1,288 | 1,291 | 5,600 |
| 2009/02/18 | 1,286 | 1,302 | 1,286 | 1,296 | 4,200 |
| 2009/02/17 | 1,304 | 1,315 | 1,301 | 1,304 | 1,000 |
| 2009/02/16 | 1,320 | 1,349 | 1,320 | 1,331 | 3,500 |
| 2009/02/13 | 1,318 | 1,344 | 1,318 | 1,336 | 1,800 |
| 2009/02/12 | 1,325 | 1,338 | 1,305 | 1,338 | 1,900 |
| 2009/02/10 | 1,328 | 1,334 | 1,315 | 1,315 | 3,000 |
| 2009/02/09 | 1,358 | 1,358 | 1,289 | 1,311 | 1,300 |
| 2009/02/06 | 1,353 | 1,370 | 1,347 | 1,358 | 16,400 |
| 2009/02/05 | 1,325 | 1,348 | 1,325 | 1,333 | 10,500 |
| 2009/02/04 | 1,317 | 1,325 | 1,317 | 1,325 | 4,600 |
| 2009/02/03 | 1,296 | 1,352 | 1,296 | 1,324 | 3,600 |
| 2009/02/02 | 1,334 | 1,334 | 1,310 | 1,316 | 3,300 |
| 2009/01/30 | 1,309 | 1,334 | 1,302 | 1,334 | 9,100 |
| 2009/01/29 | 1,371 | 1,371 | 1,311 | 1,329 | 20,500 |
| 2009/01/28 | 1,353 | 1,373 | 1,345 | 1,372 | 8,400 |
| 2009/01/27 | 1,300 | 1,372 | 1,300 | 1,358 | 5,000 |
| 2009/01/26 | 1,251 | 1,299 | 1,251 | 1,297 | 2,700 |
| 2009/01/23 | 1,260 | 1,279 | 1,256 | 1,256 | 5,100 |
| 2009/01/22 | 1,243 | 1,283 | 1,243 | 1,280 | 2,600 |
| 2009/01/21 | 1,258 | 1,258 | 1,238 | 1,245 | 5,100 |
| 2009/01/20 | 1,258 | 1,264 | 1,248 | 1,254 | 4,000 |
| 2009/01/19 | 1,314 | 1,314 | 1,277 | 1,285 | 5,100 |
| 2009/01/16 | 1,271 | 1,314 | 1,264 | 1,314 | 7,200 |
| 2009/01/15 | 1,246 | 1,310 | 1,206 | 1,291 | 13,600 |
| 2009/01/14 | 1,273 | 1,273 | 1,248 | 1,253 | 6,100 |
| 2009/01/13 | 1,269 | 1,277 | 1,241 | 1,270 | 11,300 |
| 2009/01/09 | 1,290 | 1,300 | 1,280 | 1,296 | 8,300 |
| 2009/01/08 | 1,296 | 1,310 | 1,282 | 1,310 | 5,700 |
| 2009/01/07 | 1,334 | 1,334 | 1,301 | 1,301 | 8,000 |
| 2009/01/06 | 1,377 | 1,410 | 1,321 | 1,321 | 18,600 |
| 2009/01/05 | 1,438 | 1,440 | 1,357 | 1,357 | 3,600 |