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 |
---|---|---|---|---|---|
2013/12/30 | 2,855 | 2,873 | 2,830 | 2,843 | 256,500 |
2013/12/27 | 2,832 | 2,881 | 2,819 | 2,868 | 549,000 |
2013/12/26 | 2,789 | 2,850 | 2,768 | 2,831 | 246,900 |
2013/12/25 | 2,726 | 2,765 | 2,723 | 2,765 | 238,100 |
2013/12/24 | 2,758 | 2,770 | 2,716 | 2,725 | 311,000 |
2013/12/20 | 2,757 | 2,772 | 2,735 | 2,758 | 289,700 |
2013/12/19 | 2,769 | 2,785 | 2,740 | 2,773 | 234,900 |
2013/12/18 | 2,719 | 2,755 | 2,705 | 2,748 | 340,300 |
2013/12/17 | 2,740 | 2,768 | 2,711 | 2,746 | 382,000 |
2013/12/16 | 2,741 | 2,758 | 2,706 | 2,734 | 370,700 |
2013/12/13 | 2,710 | 2,755 | 2,684 | 2,732 | 455,600 |
2013/12/12 | 2,689 | 2,717 | 2,673 | 2,716 | 244,200 |
2013/12/11 | 2,683 | 2,697 | 2,667 | 2,684 | 240,200 |
2013/12/10 | 2,696 | 2,704 | 2,673 | 2,690 | 146,900 |
2013/12/09 | 2,700 | 2,707 | 2,665 | 2,702 | 218,700 |
2013/12/06 | 2,678 | 2,679 | 2,638 | 2,667 | 206,700 |
2013/12/05 | 2,698 | 2,715 | 2,674 | 2,679 | 280,300 |
2013/12/04 | 2,703 | 2,722 | 2,672 | 2,696 | 227,100 |
2013/12/03 | 2,750 | 2,763 | 2,727 | 2,736 | 242,900 |
2013/12/02 | 2,743 | 2,755 | 2,714 | 2,737 | 210,600 |
2013/11/29 | 2,711 | 2,758 | 2,706 | 2,751 | 278,900 |
2013/11/28 | 2,727 | 2,749 | 2,711 | 2,743 | 185,900 |
2013/11/27 | 2,712 | 2,774 | 2,702 | 2,725 | 240,300 |
2013/11/26 | 2,721 | 2,749 | 2,691 | 2,710 | 386,800 |
2013/11/25 | 2,677 | 2,760 | 2,674 | 2,743 | 285,500 |
2013/11/22 | 2,720 | 2,720 | 2,654 | 2,672 | 211,900 |
2013/11/21 | 2,700 | 2,714 | 2,675 | 2,711 | 229,000 |
2013/11/20 | 2,668 | 2,699 | 2,658 | 2,690 | 229,600 |
2013/11/19 | 2,654 | 2,681 | 2,647 | 2,665 | 175,500 |
2013/11/18 | 2,682 | 2,682 | 2,624 | 2,655 | 248,400 |
2013/11/15 | 2,636 | 2,696 | 2,629 | 2,682 | 341,200 |
2013/11/14 | 2,600 | 2,642 | 2,599 | 2,618 | 281,200 |
2013/11/13 | 2,615 | 2,642 | 2,579 | 2,596 | 204,400 |
2013/11/12 | 2,560 | 2,606 | 2,553 | 2,599 | 232,200 |
2013/11/11 | 2,600 | 2,621 | 2,531 | 2,562 | 339,700 |
2013/11/08 | 2,525 | 2,565 | 2,523 | 2,552 | 267,300 |
2013/11/07 | 2,560 | 2,567 | 2,494 | 2,508 | 279,500 |
2013/11/06 | 2,590 | 2,645 | 2,524 | 2,535 | 424,300 |
2013/11/05 | 2,454 | 2,475 | 2,428 | 2,464 | 234,200 |
2013/11/01 | 2,497 | 2,522 | 2,436 | 2,455 | 184,100 |
2013/10/31 | 2,528 | 2,534 | 2,482 | 2,497 | 147,300 |
2013/10/30 | 2,505 | 2,527 | 2,503 | 2,512 | 139,600 |
2013/10/29 | 2,471 | 2,507 | 2,462 | 2,492 | 181,400 |
2013/10/28 | 2,518 | 2,538 | 2,473 | 2,504 | 146,000 |
2013/10/25 | 2,545 | 2,547 | 2,504 | 2,505 | 206,800 |
2013/10/24 | 2,510 | 2,549 | 2,481 | 2,544 | 158,000 |
2013/10/23 | 2,580 | 2,594 | 2,523 | 2,523 | 160,500 |
2013/10/22 | 2,583 | 2,583 | 2,546 | 2,570 | 71,000 |
2013/10/21 | 2,549 | 2,583 | 2,545 | 2,577 | 54,800 |
2013/10/18 | 2,559 | 2,571 | 2,542 | 2,554 | 41,300 |
2013/10/17 | 2,565 | 2,594 | 2,539 | 2,559 | 62,000 |
2013/10/16 | 2,574 | 2,589 | 2,535 | 2,550 | 74,400 |
2013/10/15 | 2,588 | 2,600 | 2,552 | 2,564 | 148,300 |
2013/10/11 | 2,545 | 2,606 | 2,545 | 2,577 | 153,200 |
2013/10/10 | 2,522 | 2,549 | 2,512 | 2,531 | 141,200 |
2013/10/09 | 2,519 | 2,555 | 2,511 | 2,521 | 113,400 |
2013/10/08 | 2,500 | 2,550 | 2,485 | 2,518 | 123,100 |
2013/10/07 | 2,553 | 2,590 | 2,500 | 2,516 | 106,500 |
2013/10/04 | 2,553 | 2,600 | 2,526 | 2,552 | 140,300 |
2013/10/03 | 2,585 | 2,616 | 2,566 | 2,577 | 180,100 |
2013/10/02 | 2,643 | 2,648 | 2,565 | 2,583 | 164,100 |
2013/10/01 | 2,674 | 2,674 | 2,622 | 2,629 | 168,000 |
2013/09/30 | 2,610 | 2,697 | 2,597 | 2,676 | 234,600 |
2013/09/27 | 2,633 | 2,644 | 2,607 | 2,627 | 121,500 |
2013/09/26 | 2,600 | 2,631 | 2,575 | 2,629 | 91,200 |
2013/09/25 | 2,623 | 2,656 | 2,611 | 2,645 | 151,800 |
2013/09/24 | 2,601 | 2,658 | 2,598 | 2,631 | 273,600 |
2013/09/20 | 2,698 | 2,705 | 2,668 | 2,701 | 151,700 |
2013/09/19 | 2,620 | 2,698 | 2,619 | 2,698 | 233,400 |
2013/09/18 | 2,592 | 2,630 | 2,585 | 2,603 | 100,200 |
2013/09/17 | 2,658 | 2,658 | 2,570 | 2,586 | 203,700 |
2013/09/13 | 2,609 | 2,656 | 2,596 | 2,617 | 324,500 |
2013/09/12 | 2,552 | 2,609 | 2,552 | 2,570 | 182,900 |
2013/09/11 | 2,571 | 2,592 | 2,533 | 2,537 | 107,400 |
2013/09/10 | 2,551 | 2,572 | 2,521 | 2,557 | 100,500 |
2013/09/09 | 2,562 | 2,565 | 2,513 | 2,553 | 147,000 |
2013/09/06 | 2,522 | 2,541 | 2,475 | 2,502 | 215,300 |
2013/09/05 | 2,470 | 2,513 | 2,451 | 2,482 | 175,000 |
2013/09/04 | 2,445 | 2,463 | 2,434 | 2,453 | 111,400 |
2013/09/03 | 2,472 | 2,477 | 2,437 | 2,466 | 154,100 |
2013/09/02 | 2,442 | 2,459 | 2,413 | 2,424 | 235,600 |
2013/08/30 | 2,510 | 2,542 | 2,420 | 2,433 | 376,700 |
2013/08/29 | 2,517 | 2,534 | 2,502 | 2,526 | 157,400 |
2013/08/28 | 2,529 | 2,569 | 2,511 | 2,558 | 145,200 |
2013/08/27 | 2,669 | 2,669 | 2,590 | 2,616 | 134,200 |
2013/08/26 | 2,662 | 2,695 | 2,644 | 2,672 | 92,900 |
2013/08/23 | 2,664 | 2,695 | 2,652 | 2,660 | 177,200 |
2013/08/22 | 2,626 | 2,697 | 2,612 | 2,647 | 141,000 |
2013/08/21 | 2,632 | 2,645 | 2,583 | 2,626 | 186,800 |
2013/08/20 | 2,640 | 2,667 | 2,601 | 2,631 | 183,800 |
2013/08/19 | 2,600 | 2,658 | 2,599 | 2,640 | 179,100 |
2013/08/16 | 2,623 | 2,626 | 2,582 | 2,600 | 311,300 |
2013/08/15 | 2,671 | 2,699 | 2,631 | 2,661 | 218,200 |
2013/08/14 | 2,707 | 2,715 | 2,639 | 2,700 | 393,300 |
2013/08/13 | 2,654 | 2,811 | 2,629 | 2,757 | 839,700 |
2013/08/12 | 2,600 | 2,640 | 2,587 | 2,628 | 472,100 |
2013/08/09 | 2,565 | 2,596 | 2,492 | 2,510 | 244,300 |
2013/08/08 | 2,550 | 2,575 | 2,502 | 2,515 | 256,000 |
2013/08/07 | 2,621 | 2,633 | 2,554 | 2,560 | 247,500 |
2013/08/06 | 2,647 | 2,675 | 2,558 | 2,671 | 234,300 |
2013/08/05 | 2,711 | 2,711 | 2,627 | 2,654 | 264,800 |
2013/08/02 | 2,640 | 2,751 | 2,633 | 2,711 | 553,800 |
2013/08/01 | 2,448 | 2,587 | 2,442 | 2,585 | 271,200 |
2013/07/31 | 2,414 | 2,470 | 2,397 | 2,449 | 382,700 |
2013/07/30 | 2,415 | 2,474 | 2,397 | 2,441 | 263,900 |
2013/07/29 | 2,442 | 2,469 | 2,411 | 2,413 | 201,000 |
2013/07/26 | 2,510 | 2,546 | 2,468 | 2,480 | 317,500 |
2013/07/25 | 2,610 | 2,636 | 2,550 | 2,596 | 248,400 |
2013/07/24 | 2,629 | 2,629 | 2,573 | 2,602 | 113,300 |
2013/07/23 | 2,650 | 2,674 | 2,609 | 2,645 | 144,100 |
2013/07/22 | 2,674 | 2,700 | 2,622 | 2,642 | 135,300 |
2013/07/19 | 2,698 | 2,698 | 2,623 | 2,640 | 162,100 |
2013/07/18 | 2,609 | 2,655 | 2,607 | 2,648 | 210,800 |
2013/07/17 | 2,581 | 2,633 | 2,503 | 2,596 | 270,700 |
2013/07/16 | 2,655 | 2,679 | 2,572 | 2,625 | 289,500 |
2013/07/12 | 2,683 | 2,698 | 2,656 | 2,678 | 19,400 |
2013/07/11 | 2,681 | 2,712 | 2,662 | 2,702 | 4,000 |
2013/07/10 | 2,750 | 2,807 | 2,705 | 2,718 | 21,900 |
2013/07/09 | 2,632 | 2,714 | 2,632 | 2,706 | 15,300 |
2013/07/08 | 2,701 | 2,715 | 2,632 | 2,632 | 11,100 |
2013/07/05 | 2,631 | 2,710 | 2,631 | 2,687 | 9,300 |
2013/07/04 | 2,703 | 2,703 | 2,638 | 2,653 | 3,500 |
2013/07/03 | 2,622 | 2,706 | 2,622 | 2,700 | 6,900 |
2013/07/02 | 2,602 | 2,700 | 2,602 | 2,700 | 6,900 |
2013/07/01 | 2,630 | 2,638 | 2,562 | 2,638 | 4,900 |
2013/06/28 | 2,561 | 2,615 | 2,561 | 2,606 | 9,700 |
2013/06/27 | 2,427 | 2,554 | 2,427 | 2,547 | 11,300 |
2013/06/26 | 2,490 | 2,490 | 2,400 | 2,401 | 6,100 |
2013/06/25 | 2,480 | 2,529 | 2,468 | 2,510 | 7,700 |
2013/06/24 | 2,508 | 2,537 | 2,477 | 2,537 | 3,500 |
2013/06/21 | 2,463 | 2,545 | 2,454 | 2,507 | 9,600 |
2013/06/20 | 2,627 | 2,627 | 2,585 | 2,602 | 9,100 |
2013/06/19 | 2,723 | 2,723 | 2,600 | 2,670 | 6,500 |
2013/06/18 | 2,701 | 2,701 | 2,571 | 2,623 | 6,200 |
2013/06/17 | 2,511 | 2,665 | 2,511 | 2,665 | 4,300 |
2013/06/14 | 2,525 | 2,574 | 2,519 | 2,560 | 113,300 |
2013/06/13 | 2,644 | 2,644 | 2,527 | 2,527 | 5,800 |
2013/06/12 | 2,601 | 2,706 | 2,597 | 2,694 | 9,300 |
2013/06/11 | 2,727 | 2,810 | 2,727 | 2,749 | 11,400 |
2013/06/10 | 2,707 | 2,745 | 2,607 | 2,745 | 7,700 |
2013/06/07 | 2,700 | 2,700 | 2,600 | 2,657 | 9,200 |
2013/06/06 | 2,733 | 2,785 | 2,726 | 2,763 | 14,500 |
2013/06/05 | 2,688 | 2,875 | 2,688 | 2,783 | 6,300 |
2013/06/04 | 2,732 | 2,738 | 2,635 | 2,738 | 15,500 |
2013/06/03 | 2,756 | 2,859 | 2,740 | 2,740 | 14,400 |
2013/05/31 | 2,766 | 2,834 | 2,766 | 2,792 | 7,300 |
2013/05/30 | 2,791 | 2,855 | 2,781 | 2,782 | 21,100 |
2013/05/29 | 2,881 | 2,888 | 2,841 | 2,841 | 11,500 |
2013/05/28 | 2,770 | 2,855 | 2,754 | 2,846 | 11,100 |
2013/05/27 | 2,781 | 2,874 | 2,760 | 2,803 | 11,700 |
2013/05/24 | 2,867 | 2,980 | 2,819 | 2,881 | 23,500 |
2013/05/23 | 3,070 | 3,130 | 2,858 | 2,858 | 12,600 |
2013/05/22 | 3,120 | 3,170 | 3,060 | 3,095 | 7,300 |
2013/05/21 | 3,055 | 3,175 | 3,055 | 3,115 | 16,400 |
2013/05/20 | 3,035 | 3,165 | 3,035 | 3,115 | 11,000 |
2013/05/17 | 3,060 | 3,060 | 2,996 | 3,015 | 10,300 |
2013/05/16 | 3,105 | 3,105 | 2,980 | 3,075 | 10,500 |
2013/05/15 | 3,035 | 3,180 | 3,035 | 3,115 | 14,300 |
2013/05/14 | 2,949 | 3,165 | 2,908 | 3,145 | 8,700 |
2013/05/13 | 2,950 | 2,990 | 2,859 | 2,972 | 19,000 |
2013/05/10 | 2,825 | 2,869 | 2,724 | 2,733 | 23,700 |
2013/05/09 | 2,821 | 2,844 | 2,809 | 2,809 | 4,300 |
2013/05/08 | 2,900 | 2,901 | 2,820 | 2,821 | 19,400 |
2013/05/07 | 2,943 | 3,005 | 2,910 | 2,925 | 22,700 |
2013/05/02 | 2,900 | 2,929 | 2,894 | 2,917 | 3,000 |
2013/05/01 | 2,887 | 2,961 | 2,841 | 2,895 | 5,000 |
2013/04/30 | 2,989 | 2,989 | 2,890 | 2,937 | 8,000 |
2013/04/26 | 2,975 | 2,975 | 2,827 | 2,839 | 11,300 |
2013/04/25 | 2,916 | 3,020 | 2,916 | 3,010 | 11,700 |
2013/04/24 | 2,842 | 2,899 | 2,818 | 2,898 | 12,800 |
2013/04/23 | 2,801 | 2,826 | 2,776 | 2,792 | 3,200 |
2013/04/22 | 2,799 | 2,819 | 2,799 | 2,806 | 5,900 |
2013/04/19 | 2,641 | 2,712 | 2,620 | 2,699 | 16,600 |
2013/04/18 | 2,655 | 2,707 | 2,615 | 2,615 | 8,500 |
2013/04/17 | 2,695 | 2,761 | 2,691 | 2,691 | 10,900 |
2013/04/16 | 2,686 | 2,780 | 2,636 | 2,661 | 14,600 |
2013/04/15 | 2,808 | 2,808 | 2,721 | 2,736 | 3,900 |
2013/04/12 | 2,893 | 2,921 | 2,755 | 2,776 | 24,100 |
2013/04/11 | 2,750 | 2,938 | 2,750 | 2,938 | 15,400 |
2013/04/10 | 2,644 | 2,726 | 2,644 | 2,721 | 14,900 |
2013/04/09 | 2,611 | 2,644 | 2,588 | 2,615 | 10,100 |
2013/04/08 | 2,707 | 2,707 | 2,597 | 2,631 | 43,500 |
2013/04/05 | 2,592 | 2,600 | 2,538 | 2,557 | 28,200 |
2013/04/04 | 2,347 | 2,418 | 2,317 | 2,392 | 39,300 |
2013/04/03 | 2,244 | 2,381 | 2,244 | 2,377 | 10,700 |
2013/04/02 | 2,210 | 2,308 | 2,200 | 2,294 | 6,000 |
2013/04/01 | 2,340 | 2,340 | 2,265 | 2,265 | 7,100 |
2013/03/29 | 2,402 | 2,402 | 2,342 | 2,373 | 16,600 |
2013/03/28 | 2,458 | 2,458 | 2,380 | 2,392 | 7,900 |
2013/03/27 | 2,430 | 2,430 | 2,391 | 2,408 | 11,600 |
2013/03/26 | 2,381 | 2,455 | 2,350 | 2,448 | 20,800 |
2013/03/25 | 2,261 | 2,369 | 2,257 | 2,349 | 18,400 |
2013/03/22 | 2,203 | 2,274 | 2,199 | 2,274 | 4,000 |
2013/03/21 | 2,189 | 2,240 | 2,189 | 2,216 | 15,100 |
2013/03/19 | 2,164 | 2,192 | 2,153 | 2,183 | 34,200 |
2013/03/18 | 2,157 | 2,199 | 2,111 | 2,143 | 4,900 |
2013/03/15 | 2,185 | 2,200 | 2,157 | 2,190 | 9,800 |
2013/03/14 | 2,179 | 2,179 | 2,151 | 2,157 | 5,000 |
2013/03/13 | 2,135 | 2,196 | 2,114 | 2,181 | 31,800 |
2013/03/12 | 2,216 | 2,216 | 2,120 | 2,145 | 12,600 |
2013/03/11 | 2,142 | 2,220 | 2,140 | 2,207 | 10,000 |
2013/03/08 | 2,047 | 2,104 | 2,047 | 2,092 | 123,000 |
2013/03/07 | 2,030 | 2,090 | 2,030 | 2,067 | 3,500 |
2013/03/06 | 2,021 | 2,048 | 2,015 | 2,020 | 9,000 |
2013/03/05 | 2,038 | 2,038 | 2,014 | 2,014 | 3,600 |
2013/03/04 | 2,015 | 2,055 | 2,015 | 2,035 | 2,200 |
2013/03/01 | 1,989 | 2,016 | 1,989 | 1,998 | 2,900 |
2013/02/28 | 1,934 | 2,000 | 1,934 | 1,995 | 4,600 |
2013/02/27 | 1,972 | 1,976 | 1,934 | 1,934 | 2,400 |
2013/02/26 | 1,991 | 1,991 | 1,958 | 1,981 | 2,600 |
2013/02/25 | 1,990 | 2,021 | 1,990 | 2,021 | 5,000 |
2013/02/22 | 1,981 | 2,002 | 1,980 | 1,985 | 8,100 |
2013/02/21 | 2,021 | 2,021 | 1,988 | 1,988 | 17,200 |
2013/02/20 | 2,015 | 2,025 | 2,005 | 2,012 | 2,400 |
2013/02/19 | 1,983 | 2,017 | 1,983 | 1,995 | 6,700 |
2013/02/18 | 2,024 | 2,050 | 1,972 | 1,978 | 5,100 |
2013/02/15 | 1,960 | 1,984 | 1,960 | 1,984 | 5,800 |
2013/02/14 | 1,951 | 2,009 | 1,945 | 1,971 | 4,900 |
2013/02/13 | 2,051 | 2,069 | 1,936 | 1,946 | 7,200 |
2013/02/12 | 1,899 | 1,960 | 1,881 | 1,921 | 1,800 |
2013/02/08 | 1,917 | 1,934 | 1,886 | 1,889 | 10,500 |
2013/02/07 | 1,856 | 1,955 | 1,856 | 1,943 | 8,600 |
2013/02/06 | 1,904 | 1,950 | 1,884 | 1,896 | 17,100 |
2013/02/05 | 1,778 | 1,839 | 1,778 | 1,824 | 3,700 |
2013/02/04 | 1,804 | 1,804 | 1,777 | 1,777 | 1,900 |
2013/02/01 | 1,780 | 1,789 | 1,780 | 1,789 | 1,900 |
2013/01/31 | 1,711 | 1,776 | 1,711 | 1,772 | 2,700 |
2013/01/30 | 1,725 | 1,728 | 1,725 | 1,728 | 5,200 |
2013/01/29 | 1,714 | 1,714 | 1,711 | 1,712 | 2,200 |
2013/01/28 | 1,745 | 1,745 | 1,707 | 1,707 | 5,600 |
2013/01/25 | 1,727 | 1,727 | 1,705 | 1,705 | 2,000 |
2013/01/24 | 1,621 | 1,720 | 1,621 | 1,712 | 8,300 |
2013/01/23 | 1,660 | 1,660 | 1,631 | 1,650 | 2,200 |
2013/01/22 | 1,683 | 1,720 | 1,683 | 1,705 | 3,700 |
2013/01/21 | 1,671 | 1,689 | 1,671 | 1,680 | 3,000 |
2013/01/18 | 1,641 | 1,714 | 1,641 | 1,667 | 6,200 |
2013/01/17 | 1,631 | 1,647 | 1,621 | 1,633 | 6,300 |
2013/01/16 | 1,640 | 1,640 | 1,620 | 1,628 | 5,900 |
2013/01/15 | 1,660 | 1,660 | 1,620 | 1,646 | 4,000 |
2013/01/11 | 1,631 | 1,662 | 1,631 | 1,662 | 1,900 |
2013/01/10 | 1,621 | 1,646 | 1,621 | 1,643 | 4,300 |
2013/01/09 | 1,582 | 1,664 | 1,582 | 1,644 | 11,500 |
2013/01/08 | 1,659 | 1,672 | 1,601 | 1,614 | 3,900 |
2013/01/07 | 1,670 | 1,670 | 1,649 | 1,658 | 12,200 |
2013/01/04 | 1,690 | 1,690 | 1,611 | 1,648 | 25,200 |