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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,475 | 1,480 | 1,475 | 1,477 | 1,800 |
| 2010/12/29 | 1,467 | 1,494 | 1,467 | 1,486 | 4,300 |
| 2010/12/28 | 1,462 | 1,471 | 1,462 | 1,469 | 4,500 |
| 2010/12/27 | 1,476 | 1,485 | 1,475 | 1,483 | 5,000 |
| 2010/12/24 | 1,480 | 1,488 | 1,471 | 1,472 | 18,400 |
| 2010/12/22 | 1,481 | 1,489 | 1,471 | 1,476 | 9,800 |
| 2010/12/21 | 1,502 | 1,502 | 1,473 | 1,473 | 14,000 |
| 2010/12/20 | 1,465 | 1,477 | 1,452 | 1,476 | 7,600 |
| 2010/12/17 | 1,435 | 1,466 | 1,435 | 1,452 | 10,200 |
| 2010/12/16 | 1,455 | 1,459 | 1,443 | 1,448 | 5,200 |
| 2010/12/15 | 1,436 | 1,466 | 1,435 | 1,462 | 6,700 |
| 2010/12/14 | 1,437 | 1,452 | 1,416 | 1,452 | 15,800 |
| 2010/12/13 | 1,380 | 1,439 | 1,380 | 1,436 | 5,600 |
| 2010/12/10 | 1,402 | 1,420 | 1,390 | 1,390 | 86,500 |
| 2010/12/09 | 1,426 | 1,433 | 1,380 | 1,401 | 10,700 |
| 2010/12/08 | 1,456 | 1,456 | 1,410 | 1,426 | 16,100 |
| 2010/12/07 | 1,498 | 1,498 | 1,416 | 1,426 | 8,700 |
| 2010/12/06 | 1,479 | 1,499 | 1,460 | 1,468 | 17,100 |
| 2010/12/03 | 1,480 | 1,485 | 1,460 | 1,475 | 7,900 |
| 2010/12/02 | 1,437 | 1,491 | 1,437 | 1,483 | 2,700 |
| 2010/12/01 | 1,461 | 1,471 | 1,449 | 1,467 | 2,400 |
| 2010/11/30 | 1,478 | 1,508 | 1,470 | 1,470 | 6,100 |
| 2010/11/29 | 1,501 | 1,504 | 1,498 | 1,500 | 2,800 |
| 2010/11/26 | 1,502 | 1,502 | 1,490 | 1,501 | 2,100 |
| 2010/11/25 | 1,464 | 1,470 | 1,464 | 1,468 | 3,000 |
| 2010/11/24 | 1,450 | 1,472 | 1,450 | 1,463 | 3,900 |
| 2010/11/22 | 1,458 | 1,464 | 1,398 | 1,444 | 4,900 |
| 2010/11/19 | 1,415 | 1,416 | 1,386 | 1,402 | 2,800 |
| 2010/11/18 | 1,371 | 1,435 | 1,371 | 1,435 | 3,600 |
| 2010/11/17 | 1,373 | 1,401 | 1,373 | 1,401 | 1,200 |
| 2010/11/16 | 1,393 | 1,404 | 1,393 | 1,404 | 1,500 |
| 2010/11/15 | 1,383 | 1,383 | 1,368 | 1,368 | 1,300 |
| 2010/11/12 | 1,375 | 1,392 | 1,371 | 1,382 | 5,100 |
| 2010/11/11 | 1,362 | 1,362 | 1,352 | 1,362 | 3,100 |
| 2010/11/10 | 1,345 | 1,363 | 1,315 | 1,332 | 5,400 |
| 2010/11/09 | 1,292 | 1,350 | 1,278 | 1,321 | 5,900 |
| 2010/11/08 | 1,281 | 1,310 | 1,252 | 1,271 | 15,700 |
| 2010/11/05 | 1,234 | 1,264 | 1,234 | 1,251 | 7,100 |
| 2010/11/04 | 1,211 | 1,237 | 1,198 | 1,213 | 14,800 |
| 2010/11/02 | 1,269 | 1,271 | 1,269 | 1,271 | 600 |
| 2010/11/01 | 1,290 | 1,295 | 1,276 | 1,276 | 1,100 |
| 2010/10/29 | 1,286 | 1,311 | 1,286 | 1,299 | 4,700 |
| 2010/10/28 | 1,285 | 1,303 | 1,283 | 1,283 | 9,300 |
| 2010/10/27 | 1,290 | 1,320 | 1,290 | 1,305 | 112,900 |
| 2010/10/26 | 1,306 | 1,313 | 1,302 | 1,302 | 500 |
| 2010/10/25 | 1,281 | 1,296 | 1,281 | 1,292 | 5,500 |
| 2010/10/22 | 1,280 | 1,306 | 1,280 | 1,301 | 2,400 |
| 2010/10/21 | 1,282 | 1,309 | 1,280 | 1,292 | 3,000 |
| 2010/10/20 | 1,286 | 1,314 | 1,286 | 1,302 | 2,500 |
| 2010/10/19 | 1,326 | 1,326 | 1,300 | 1,316 | 1,200 |
| 2010/10/18 | 1,298 | 1,311 | 1,286 | 1,298 | 3,500 |
| 2010/10/15 | 1,296 | 1,314 | 1,296 | 1,304 | 6,200 |
| 2010/10/14 | 1,300 | 1,313 | 1,298 | 1,310 | 6,300 |
| 2010/10/13 | 1,287 | 1,287 | 1,287 | 1,287 | 400 |
| 2010/10/12 | 1,326 | 1,326 | 1,280 | 1,289 | 1,000 |
| 2010/10/08 | 1,320 | 1,349 | 1,320 | 1,326 | 5,500 |
| 2010/10/07 | 1,313 | 1,325 | 1,313 | 1,314 | 3,300 |
| 2010/10/06 | 1,296 | 1,314 | 1,276 | 1,305 | 15,900 |
| 2010/10/05 | 1,291 | 1,295 | 1,267 | 1,295 | 8,000 |
| 2010/10/04 | 1,285 | 1,308 | 1,285 | 1,291 | 4,000 |
| 2010/10/01 | 1,326 | 1,330 | 1,280 | 1,285 | 8,200 |
| 2010/09/30 | 1,350 | 1,367 | 1,338 | 1,340 | 5,900 |
| 2010/09/29 | 1,310 | 1,334 | 1,310 | 1,327 | 4,900 |
| 2010/09/28 | 1,287 | 1,314 | 1,284 | 1,312 | 4,300 |
| 2010/09/27 | 1,295 | 1,300 | 1,278 | 1,300 | 15,600 |
| 2010/09/24 | 1,291 | 1,312 | 1,282 | 1,282 | 9,000 |
| 2010/09/22 | 1,339 | 1,359 | 1,319 | 1,319 | 4,500 |
| 2010/09/21 | 1,389 | 1,389 | 1,330 | 1,340 | 3,400 |
| 2010/09/17 | 1,356 | 1,360 | 1,343 | 1,359 | 5,300 |
| 2010/09/16 | 1,317 | 1,344 | 1,317 | 1,334 | 2,900 |
| 2010/09/15 | 1,279 | 1,321 | 1,279 | 1,316 | 6,200 |
| 2010/09/14 | 1,331 | 1,332 | 1,299 | 1,308 | 5,200 |
| 2010/09/13 | 1,358 | 1,398 | 1,331 | 1,331 | 5,000 |
| 2010/09/10 | 1,335 | 1,359 | 1,324 | 1,358 | 55,100 |
| 2010/09/09 | 1,291 | 1,314 | 1,291 | 1,306 | 3,300 |
| 2010/09/08 | 1,301 | 1,301 | 1,265 | 1,284 | 2,300 |
| 2010/09/07 | 1,287 | 1,309 | 1,285 | 1,291 | 2,300 |
| 2010/09/06 | 1,265 | 1,271 | 1,260 | 1,270 | 14,700 |
| 2010/09/03 | 1,204 | 1,219 | 1,193 | 1,217 | 8,900 |
| 2010/09/02 | 1,210 | 1,210 | 1,202 | 1,204 | 2,100 |
| 2010/09/01 | 1,155 | 1,199 | 1,155 | 1,193 | 3,500 |
| 2010/08/31 | 1,200 | 1,200 | 1,153 | 1,153 | 6,700 |
| 2010/08/30 | 1,224 | 1,226 | 1,210 | 1,213 | 5,200 |
| 2010/08/27 | 1,161 | 1,219 | 1,160 | 1,194 | 6,400 |
| 2010/08/26 | 1,150 | 1,182 | 1,150 | 1,182 | 8,000 |
| 2010/08/25 | 1,160 | 1,161 | 1,152 | 1,152 | 1,500 |
| 2010/08/24 | 1,154 | 1,165 | 1,154 | 1,159 | 6,200 |
| 2010/08/23 | 1,168 | 1,175 | 1,155 | 1,155 | 2,700 |
| 2010/08/20 | 1,178 | 1,185 | 1,155 | 1,155 | 3,700 |
| 2010/08/19 | 1,200 | 1,216 | 1,193 | 1,198 | 5,800 |
| 2010/08/18 | 1,211 | 1,216 | 1,205 | 1,210 | 4,400 |
| 2010/08/17 | 1,217 | 1,220 | 1,210 | 1,211 | 4,600 |
| 2010/08/16 | 1,228 | 1,250 | 1,228 | 1,233 | 1,600 |
| 2010/08/13 | 1,248 | 1,261 | 1,244 | 1,254 | 4,500 |
| 2010/08/12 | 1,251 | 1,261 | 1,228 | 1,245 | 2,700 |
| 2010/08/11 | 1,300 | 1,300 | 1,260 | 1,277 | 1,800 |
| 2010/08/10 | 1,333 | 1,363 | 1,318 | 1,321 | 2,600 |
| 2010/08/09 | 1,320 | 1,323 | 1,320 | 1,323 | 800 |
| 2010/08/06 | 1,388 | 1,440 | 1,339 | 1,339 | 34,300 |
| 2010/08/05 | 1,365 | 1,369 | 1,355 | 1,365 | 5,400 |
| 2010/08/04 | 1,351 | 1,356 | 1,333 | 1,348 | 2,600 |
| 2010/08/03 | 1,382 | 1,390 | 1,368 | 1,368 | 3,700 |
| 2010/08/02 | 1,370 | 1,370 | 1,341 | 1,345 | 4,000 |
| 2010/07/30 | 1,409 | 1,409 | 1,370 | 1,370 | 9,900 |
| 2010/07/29 | 1,428 | 1,429 | 1,412 | 1,412 | 3,800 |
| 2010/07/28 | 1,427 | 1,444 | 1,427 | 1,444 | 3,600 |
| 2010/07/27 | 1,413 | 1,440 | 1,413 | 1,427 | 3,600 |
| 2010/07/26 | 1,433 | 1,441 | 1,425 | 1,425 | 3,100 |
| 2010/07/23 | 1,454 | 1,454 | 1,398 | 1,411 | 6,400 |
| 2010/07/22 | 1,447 | 1,447 | 1,417 | 1,424 | 2,400 |
| 2010/07/21 | 1,455 | 1,457 | 1,451 | 1,451 | 2,300 |
| 2010/07/20 | 1,440 | 1,484 | 1,438 | 1,452 | 4,900 |
| 2010/07/16 | 1,451 | 1,472 | 1,442 | 1,452 | 4,900 |
| 2010/07/15 | 1,487 | 1,514 | 1,478 | 1,478 | 6,800 |
| 2010/07/14 | 1,514 | 1,525 | 1,504 | 1,522 | 11,600 |
| 2010/07/13 | 1,500 | 1,500 | 1,476 | 1,476 | 9,000 |
| 2010/07/12 | 1,540 | 1,560 | 1,528 | 1,528 | 2,200 |
| 2010/07/09 | 1,605 | 1,605 | 1,563 | 1,563 | 1,700 |
| 2010/07/08 | 1,628 | 1,630 | 1,575 | 1,575 | 2,200 |
| 2010/07/07 | 1,594 | 1,594 | 1,575 | 1,588 | 3,100 |
| 2010/07/06 | 1,590 | 1,646 | 1,566 | 1,606 | 14,200 |
| 2010/07/05 | 1,561 | 1,599 | 1,561 | 1,598 | 6,200 |
| 2010/07/02 | 1,542 | 1,564 | 1,538 | 1,564 | 2,500 |
| 2010/07/01 | 1,569 | 1,585 | 1,545 | 1,560 | 2,800 |
| 2010/06/30 | 1,605 | 1,625 | 1,582 | 1,582 | 3,200 |
| 2010/06/29 | 1,625 | 1,625 | 1,615 | 1,623 | 3,100 |
| 2010/06/28 | 1,616 | 1,630 | 1,586 | 1,597 | 3,100 |
| 2010/06/25 | 1,636 | 1,660 | 1,634 | 1,645 | 3,600 |
| 2010/06/24 | 1,680 | 1,686 | 1,666 | 1,666 | 1,700 |
| 2010/06/23 | 1,649 | 1,654 | 1,641 | 1,644 | 4,500 |
| 2010/06/22 | 1,679 | 1,688 | 1,679 | 1,688 | 1,300 |
| 2010/06/21 | 1,682 | 1,708 | 1,682 | 1,708 | 2,900 |
| 2010/06/18 | 1,658 | 1,682 | 1,658 | 1,682 | 3,600 |
| 2010/06/17 | 1,715 | 1,719 | 1,685 | 1,685 | 1,500 |
| 2010/06/16 | 1,701 | 1,720 | 1,690 | 1,710 | 3,800 |
| 2010/06/15 | 1,637 | 1,671 | 1,637 | 1,670 | 5,600 |
| 2010/06/14 | 1,635 | 1,665 | 1,635 | 1,662 | 1,500 |
| 2010/06/11 | 1,658 | 1,668 | 1,618 | 1,625 | 53,100 |
| 2010/06/10 | 1,640 | 1,640 | 1,628 | 1,628 | 2,000 |
| 2010/06/09 | 1,615 | 1,648 | 1,615 | 1,616 | 5,500 |
| 2010/06/08 | 1,630 | 1,642 | 1,613 | 1,630 | 5,800 |
| 2010/06/07 | 1,633 | 1,684 | 1,598 | 1,598 | 22,000 |
| 2010/06/04 | 1,630 | 1,644 | 1,630 | 1,643 | 6,000 |
| 2010/06/03 | 1,597 | 1,628 | 1,591 | 1,617 | 3,900 |
| 2010/06/02 | 1,570 | 1,582 | 1,553 | 1,559 | 6,800 |
| 2010/06/01 | 1,606 | 1,633 | 1,577 | 1,601 | 4,700 |
| 2010/05/31 | 1,547 | 1,574 | 1,533 | 1,566 | 4,900 |
| 2010/05/28 | 1,501 | 1,568 | 1,501 | 1,564 | 8,700 |
| 2010/05/27 | 1,491 | 1,522 | 1,489 | 1,497 | 18,300 |
| 2010/05/26 | 1,480 | 1,519 | 1,480 | 1,511 | 8,200 |
| 2010/05/25 | 1,517 | 1,536 | 1,515 | 1,519 | 10,500 |
| 2010/05/24 | 1,490 | 1,530 | 1,480 | 1,515 | 7,700 |
| 2010/05/21 | 1,537 | 1,537 | 1,490 | 1,490 | 10,600 |
| 2010/05/20 | 1,575 | 1,605 | 1,535 | 1,577 | 3,800 |
| 2010/05/19 | 1,535 | 1,569 | 1,535 | 1,545 | 4,500 |
| 2010/05/18 | 1,609 | 1,634 | 1,590 | 1,592 | 2,600 |
| 2010/05/17 | 1,641 | 1,650 | 1,568 | 1,612 | 5,400 |
| 2010/05/14 | 1,655 | 1,666 | 1,635 | 1,641 | 6,400 |
| 2010/05/13 | 1,700 | 1,700 | 1,633 | 1,676 | 10,100 |
| 2010/05/12 | 1,710 | 1,750 | 1,654 | 1,663 | 3,300 |
| 2010/05/11 | 1,660 | 1,738 | 1,660 | 1,711 | 13,700 |
| 2010/05/10 | 1,568 | 1,679 | 1,568 | 1,649 | 12,400 |
| 2010/05/07 | 1,532 | 1,590 | 1,521 | 1,528 | 7,400 |
| 2010/05/06 | 1,630 | 1,630 | 1,567 | 1,567 | 20,600 |
| 2010/04/30 | 1,594 | 1,634 | 1,593 | 1,632 | 4,000 |
| 2010/04/28 | 1,524 | 1,541 | 1,524 | 1,536 | 7,600 |
| 2010/04/27 | 1,562 | 1,609 | 1,551 | 1,604 | 9,800 |
| 2010/04/26 | 1,600 | 1,625 | 1,576 | 1,586 | 7,400 |
| 2010/04/23 | 1,577 | 1,606 | 1,576 | 1,603 | 6,400 |
| 2010/04/22 | 1,559 | 1,559 | 1,526 | 1,541 | 5,900 |
| 2010/04/21 | 1,535 | 1,575 | 1,535 | 1,566 | 11,900 |
| 2010/04/20 | 1,492 | 1,537 | 1,492 | 1,524 | 4,300 |
| 2010/04/19 | 1,599 | 1,599 | 1,560 | 1,572 | 4,200 |
| 2010/04/16 | 1,629 | 1,629 | 1,592 | 1,609 | 4,100 |
| 2010/04/15 | 1,646 | 1,646 | 1,633 | 1,633 | 1,600 |
| 2010/04/14 | 1,635 | 1,655 | 1,635 | 1,649 | 14,200 |
| 2010/04/13 | 1,650 | 1,665 | 1,639 | 1,639 | 1,200 |
| 2010/04/12 | 1,629 | 1,685 | 1,628 | 1,628 | 4,800 |
| 2010/04/09 | 1,620 | 1,640 | 1,620 | 1,629 | 8,200 |
| 2010/04/08 | 1,615 | 1,649 | 1,612 | 1,624 | 5,900 |
| 2010/04/07 | 1,635 | 1,655 | 1,631 | 1,639 | 10,900 |
| 2010/04/06 | 1,642 | 1,675 | 1,621 | 1,630 | 20,100 |
| 2010/04/05 | 1,615 | 1,645 | 1,614 | 1,634 | 12,700 |
| 2010/04/02 | 1,608 | 1,640 | 1,590 | 1,634 | 10,300 |
| 2010/04/01 | 1,561 | 1,600 | 1,561 | 1,598 | 8,100 |
| 2010/03/31 | 1,539 | 1,568 | 1,539 | 1,548 | 14,200 |
| 2010/03/30 | 1,529 | 1,565 | 1,529 | 1,553 | 17,200 |
| 2010/03/29 | 1,509 | 1,532 | 1,474 | 1,475 | 16,200 |
| 2010/03/26 | 1,466 | 1,549 | 1,466 | 1,549 | 45,700 |
| 2010/03/25 | 1,525 | 1,525 | 1,495 | 1,506 | 22,600 |
| 2010/03/24 | 1,562 | 1,562 | 1,540 | 1,550 | 1,900 |
| 2010/03/23 | 1,571 | 1,571 | 1,560 | 1,562 | 4,300 |
| 2010/03/19 | 1,575 | 1,576 | 1,565 | 1,569 | 2,100 |
| 2010/03/18 | 1,550 | 1,587 | 1,550 | 1,586 | 6,900 |
| 2010/03/17 | 1,557 | 1,562 | 1,548 | 1,559 | 7,500 |
| 2010/03/16 | 1,540 | 1,547 | 1,537 | 1,545 | 2,500 |
| 2010/03/15 | 1,585 | 1,597 | 1,544 | 1,547 | 6,100 |
| 2010/03/12 | 1,550 | 1,591 | 1,550 | 1,590 | 44,100 |
| 2010/03/11 | 1,530 | 1,556 | 1,530 | 1,556 | 2,600 |
| 2010/03/10 | 1,527 | 1,527 | 1,486 | 1,517 | 6,300 |
| 2010/03/09 | 1,514 | 1,514 | 1,497 | 1,497 | 1,700 |
| 2010/03/08 | 1,538 | 1,544 | 1,507 | 1,507 | 12,200 |
| 2010/03/05 | 1,450 | 1,485 | 1,450 | 1,485 | 11,300 |
| 2010/03/04 | 1,464 | 1,464 | 1,439 | 1,442 | 3,200 |
| 2010/03/03 | 1,440 | 1,463 | 1,440 | 1,463 | 2,800 |
| 2010/03/02 | 1,482 | 1,482 | 1,461 | 1,462 | 2,500 |
| 2010/03/01 | 1,421 | 1,467 | 1,421 | 1,467 | 5,800 |
| 2010/02/26 | 1,418 | 1,454 | 1,417 | 1,451 | 3,600 |
| 2010/02/25 | 1,434 | 1,434 | 1,382 | 1,414 | 5,500 |
| 2010/02/24 | 1,405 | 1,421 | 1,374 | 1,419 | 7,200 |
| 2010/02/23 | 1,423 | 1,433 | 1,400 | 1,424 | 3,500 |
| 2010/02/22 | 1,404 | 1,436 | 1,404 | 1,416 | 4,400 |
| 2010/02/19 | 1,373 | 1,399 | 1,365 | 1,388 | 6,200 |
| 2010/02/18 | 1,370 | 1,378 | 1,340 | 1,374 | 2,600 |
| 2010/02/17 | 1,305 | 1,346 | 1,305 | 1,346 | 2,900 |
| 2010/02/16 | 1,301 | 1,345 | 1,301 | 1,330 | 900 |
| 2010/02/15 | 1,310 | 1,310 | 1,301 | 1,301 | 700 |
| 2010/02/12 | 1,305 | 1,308 | 1,301 | 1,306 | 5,400 |
| 2010/02/10 | 1,318 | 1,320 | 1,291 | 1,303 | 1,900 |
| 2010/02/09 | 1,300 | 1,317 | 1,300 | 1,304 | 1,400 |
| 2010/02/08 | 1,352 | 1,360 | 1,317 | 1,317 | 15,800 |
| 2010/02/05 | 1,320 | 1,389 | 1,320 | 1,334 | 10,600 |
| 2010/02/04 | 1,321 | 1,390 | 1,321 | 1,343 | 3,200 |
| 2010/02/03 | 1,274 | 1,340 | 1,274 | 1,300 | 3,100 |
| 2010/02/02 | 1,275 | 1,286 | 1,270 | 1,285 | 5,100 |
| 2010/02/01 | 1,245 | 1,282 | 1,245 | 1,270 | 7,400 |
| 2010/01/29 | 1,255 | 1,285 | 1,255 | 1,259 | 3,300 |
| 2010/01/28 | 1,254 | 1,299 | 1,253 | 1,282 | 4,500 |
| 2010/01/27 | 1,297 | 1,297 | 1,297 | 1,297 | 100 |
| 2010/01/26 | 1,293 | 1,305 | 1,265 | 1,267 | 5,700 |
| 2010/01/25 | 1,262 | 1,283 | 1,262 | 1,276 | 5,000 |
| 2010/01/22 | 1,303 | 1,310 | 1,281 | 1,310 | 4,000 |
| 2010/01/21 | 1,318 | 1,323 | 1,316 | 1,320 | 8,500 |
| 2010/01/20 | 1,350 | 1,350 | 1,315 | 1,318 | 3,400 |
| 2010/01/19 | 1,325 | 1,337 | 1,325 | 1,337 | 4,200 |
| 2010/01/18 | 1,340 | 1,340 | 1,320 | 1,325 | 5,200 |
| 2010/01/15 | 1,314 | 1,345 | 1,314 | 1,345 | 15,400 |
| 2010/01/14 | 1,329 | 1,329 | 1,306 | 1,314 | 3,700 |
| 2010/01/13 | 1,313 | 1,320 | 1,290 | 1,313 | 1,900 |
| 2010/01/12 | 1,343 | 1,343 | 1,288 | 1,311 | 9,500 |
| 2010/01/08 | 1,303 | 1,380 | 1,303 | 1,364 | 10,000 |
| 2010/01/07 | 1,286 | 1,327 | 1,286 | 1,300 | 1,900 |
| 2010/01/06 | 1,290 | 1,349 | 1,280 | 1,304 | 20,500 |
| 2010/01/05 | 1,264 | 1,282 | 1,264 | 1,282 | 6,700 |
| 2010/01/04 | 1,205 | 1,245 | 1,205 | 1,245 | 5,900 |