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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,635 | 4,710 | 4,590 | 4,685 | 113,500 |
| 2015/12/29 | 4,590 | 4,670 | 4,530 | 4,655 | 156,500 |
| 2015/12/28 | 4,700 | 4,715 | 4,480 | 4,575 | 170,500 |
| 2015/12/25 | 4,545 | 4,695 | 4,535 | 4,630 | 172,400 |
| 2015/12/24 | 4,780 | 4,780 | 4,555 | 4,580 | 249,800 |
| 2015/12/22 | 4,770 | 4,790 | 4,705 | 4,755 | 180,800 |
| 2015/12/21 | 4,780 | 4,835 | 4,705 | 4,775 | 220,700 |
| 2015/12/18 | 4,920 | 4,975 | 4,815 | 4,815 | 433,400 |
| 2015/12/17 | 4,840 | 4,935 | 4,795 | 4,920 | 425,500 |
| 2015/12/16 | 4,820 | 4,845 | 4,735 | 4,785 | 376,300 |
| 2015/12/15 | 4,775 | 4,845 | 4,740 | 4,755 | 345,600 |
| 2015/12/14 | 4,745 | 4,805 | 4,725 | 4,770 | 307,100 |
| 2015/12/11 | 4,730 | 4,795 | 4,725 | 4,785 | 422,900 |
| 2015/12/10 | 4,740 | 4,800 | 4,735 | 4,755 | 295,900 |
| 2015/12/09 | 4,765 | 4,845 | 4,705 | 4,760 | 299,900 |
| 2015/12/08 | 4,685 | 4,765 | 4,660 | 4,695 | 182,300 |
| 2015/12/07 | 4,690 | 4,760 | 4,670 | 4,695 | 182,400 |
| 2015/12/04 | 4,655 | 4,670 | 4,585 | 4,620 | 212,800 |
| 2015/12/03 | 4,635 | 4,805 | 4,635 | 4,765 | 413,100 |
| 2015/12/02 | 4,585 | 4,630 | 4,550 | 4,610 | 164,500 |
| 2015/12/01 | 4,565 | 4,600 | 4,470 | 4,575 | 147,700 |
| 2015/11/30 | 4,590 | 4,615 | 4,530 | 4,570 | 269,300 |
| 2015/11/27 | 4,620 | 4,660 | 4,570 | 4,600 | 161,200 |
| 2015/11/26 | 4,650 | 4,680 | 4,595 | 4,630 | 209,500 |
| 2015/11/25 | 4,700 | 4,720 | 4,590 | 4,640 | 262,400 |
| 2015/11/24 | 4,635 | 4,725 | 4,625 | 4,725 | 213,600 |
| 2015/11/20 | 4,620 | 4,665 | 4,590 | 4,645 | 297,900 |
| 2015/11/19 | 4,590 | 4,665 | 4,570 | 4,650 | 304,300 |
| 2015/11/18 | 4,600 | 4,645 | 4,490 | 4,500 | 225,400 |
| 2015/11/17 | 4,650 | 4,670 | 4,575 | 4,590 | 234,000 |
| 2015/11/16 | 4,565 | 4,605 | 4,535 | 4,585 | 140,100 |
| 2015/11/13 | 4,620 | 4,665 | 4,580 | 4,620 | 194,700 |
| 2015/11/12 | 4,540 | 4,650 | 4,540 | 4,635 | 322,700 |
| 2015/11/11 | 4,500 | 4,590 | 4,485 | 4,575 | 212,400 |
| 2015/11/10 | 4,465 | 4,500 | 4,405 | 4,490 | 188,500 |
| 2015/11/09 | 4,630 | 4,640 | 4,500 | 4,535 | 257,700 |
| 2015/11/06 | 4,500 | 4,565 | 4,485 | 4,560 | 154,200 |
| 2015/11/05 | 4,445 | 4,510 | 4,415 | 4,495 | 163,900 |
| 2015/11/04 | 4,470 | 4,520 | 4,415 | 4,440 | 369,900 |
| 2015/11/02 | 4,380 | 4,435 | 4,325 | 4,335 | 148,700 |
| 2015/10/30 | 4,370 | 4,445 | 4,340 | 4,430 | 324,000 |
| 2015/10/29 | 4,385 | 4,395 | 4,305 | 4,370 | 715,200 |
| 2015/10/28 | 4,355 | 4,420 | 4,285 | 4,390 | 379,100 |
| 2015/10/27 | 4,295 | 4,355 | 4,260 | 4,290 | 233,500 |
| 2015/10/26 | 4,295 | 4,295 | 4,220 | 4,295 | 266,100 |
| 2015/10/23 | 4,340 | 4,340 | 4,245 | 4,260 | 161,000 |
| 2015/10/22 | 4,275 | 4,300 | 4,215 | 4,225 | 195,400 |
| 2015/10/21 | 4,245 | 4,285 | 4,185 | 4,270 | 223,300 |
| 2015/10/20 | 4,275 | 4,325 | 4,215 | 4,265 | 204,000 |
| 2015/10/19 | 4,150 | 4,265 | 4,150 | 4,265 | 268,100 |
| 2015/10/16 | 4,260 | 4,275 | 4,140 | 4,150 | 217,900 |
| 2015/10/15 | 4,055 | 4,230 | 4,055 | 4,215 | 330,500 |
| 2015/10/14 | 4,095 | 4,130 | 4,040 | 4,055 | 255,400 |
| 2015/10/13 | 4,040 | 4,105 | 4,025 | 4,070 | 246,100 |
| 2015/10/09 | 4,015 | 4,100 | 3,935 | 4,090 | 452,200 |
| 2015/10/08 | 4,210 | 4,220 | 3,980 | 4,015 | 490,700 |
| 2015/10/07 | 4,285 | 4,290 | 4,165 | 4,230 | 256,700 |
| 2015/10/06 | 4,425 | 4,430 | 4,280 | 4,290 | 220,300 |
| 2015/10/05 | 4,370 | 4,390 | 4,310 | 4,380 | 121,600 |
| 2015/10/02 | 4,290 | 4,390 | 4,265 | 4,310 | 167,400 |
| 2015/10/01 | 4,240 | 4,380 | 4,230 | 4,320 | 191,400 |
| 2015/09/30 | 4,185 | 4,255 | 4,180 | 4,210 | 172,800 |
| 2015/09/29 | 4,220 | 4,245 | 4,070 | 4,090 | 236,300 |
| 2015/09/28 | 4,205 | 4,280 | 4,180 | 4,275 | 163,500 |
| 2015/09/25 | 4,175 | 4,265 | 4,155 | 4,235 | 352,600 |
| 2015/09/24 | 4,100 | 4,265 | 4,100 | 4,150 | 301,800 |
| 2015/09/18 | 4,250 | 4,270 | 4,180 | 4,190 | 317,700 |
| 2015/09/17 | 4,360 | 4,375 | 4,255 | 4,300 | 135,600 |
| 2015/09/16 | 4,440 | 4,440 | 4,200 | 4,250 | 234,700 |
| 2015/09/15 | 4,405 | 4,505 | 4,390 | 4,390 | 198,700 |
| 2015/09/14 | 4,435 | 4,550 | 4,415 | 4,430 | 200,700 |
| 2015/09/11 | 4,255 | 4,410 | 4,255 | 4,365 | 255,700 |
| 2015/09/10 | 4,280 | 4,330 | 4,230 | 4,305 | 268,800 |
| 2015/09/09 | 4,270 | 4,410 | 4,240 | 4,410 | 245,100 |
| 2015/09/08 | 4,270 | 4,340 | 4,125 | 4,135 | 210,600 |
| 2015/09/07 | 4,210 | 4,310 | 4,175 | 4,240 | 213,000 |
| 2015/09/04 | 4,300 | 4,300 | 4,140 | 4,230 | 266,700 |
| 2015/09/03 | 4,315 | 4,345 | 4,240 | 4,260 | 242,400 |
| 2015/09/02 | 4,285 | 4,415 | 4,275 | 4,300 | 237,800 |
| 2015/09/01 | 4,480 | 4,505 | 4,340 | 4,340 | 212,600 |
| 2015/08/31 | 4,495 | 4,530 | 4,445 | 4,530 | 169,700 |
| 2015/08/28 | 4,485 | 4,550 | 4,405 | 4,505 | 443,800 |
| 2015/08/27 | 4,450 | 4,470 | 4,370 | 4,395 | 271,700 |
| 2015/08/26 | 4,340 | 4,425 | 4,320 | 4,395 | 194,900 |
| 2015/08/25 | 4,350 | 4,520 | 4,260 | 4,315 | 365,700 |
| 2015/08/24 | 4,715 | 4,750 | 4,505 | 4,510 | 397,400 |
| 2015/08/21 | 4,870 | 4,925 | 4,845 | 4,855 | 213,700 |
| 2015/08/20 | 5,050 | 5,070 | 4,955 | 4,960 | 157,100 |
| 2015/08/19 | 5,200 | 5,220 | 5,100 | 5,100 | 217,800 |
| 2015/08/18 | 5,100 | 5,200 | 5,100 | 5,180 | 355,200 |
| 2015/08/17 | 5,040 | 5,130 | 5,040 | 5,070 | 190,900 |
| 2015/08/14 | 4,975 | 5,070 | 4,940 | 5,030 | 229,600 |
| 2015/08/13 | 4,850 | 4,985 | 4,840 | 4,975 | 281,300 |
| 2015/08/12 | 4,895 | 4,920 | 4,810 | 4,845 | 258,600 |
| 2015/08/11 | 4,940 | 4,960 | 4,850 | 4,870 | 258,600 |
| 2015/08/10 | 5,040 | 5,080 | 4,860 | 4,935 | 444,100 |
| 2015/08/07 | 4,890 | 4,910 | 4,815 | 4,895 | 185,900 |
| 2015/08/06 | 4,930 | 4,930 | 4,835 | 4,870 | 272,200 |
| 2015/08/05 | 4,920 | 4,920 | 4,785 | 4,830 | 265,600 |
| 2015/08/04 | 4,950 | 4,965 | 4,905 | 4,940 | 189,000 |
| 2015/08/03 | 4,945 | 4,995 | 4,910 | 4,945 | 161,600 |
| 2015/07/31 | 4,915 | 4,935 | 4,875 | 4,925 | 151,100 |
| 2015/07/30 | 4,915 | 5,010 | 4,915 | 4,935 | 255,100 |
| 2015/07/29 | 4,875 | 4,905 | 4,815 | 4,900 | 140,100 |
| 2015/07/28 | 4,760 | 4,830 | 4,735 | 4,805 | 120,100 |
| 2015/07/27 | 4,910 | 4,915 | 4,795 | 4,815 | 140,800 |
| 2015/07/24 | 4,915 | 4,950 | 4,855 | 4,910 | 130,200 |
| 2015/07/23 | 4,845 | 4,965 | 4,835 | 4,945 | 129,400 |
| 2015/07/22 | 4,870 | 4,900 | 4,825 | 4,850 | 149,500 |
| 2015/07/21 | 4,850 | 4,930 | 4,825 | 4,900 | 180,800 |
| 2015/07/17 | 4,880 | 4,895 | 4,790 | 4,800 | 204,000 |
| 2015/07/16 | 4,850 | 4,910 | 4,810 | 4,880 | 180,900 |
| 2015/07/15 | 4,845 | 4,885 | 4,790 | 4,815 | 173,200 |
| 2015/07/14 | 4,830 | 4,880 | 4,780 | 4,870 | 183,200 |
| 2015/07/13 | 4,770 | 4,795 | 4,720 | 4,780 | 196,500 |
| 2015/07/10 | 4,850 | 4,860 | 4,700 | 4,730 | 241,000 |
| 2015/07/09 | 4,725 | 4,875 | 4,635 | 4,865 | 390,900 |
| 2015/07/08 | 5,050 | 5,070 | 4,845 | 4,845 | 238,600 |
| 2015/07/07 | 4,985 | 5,070 | 4,980 | 5,040 | 262,200 |
| 2015/07/06 | 4,800 | 4,920 | 4,800 | 4,895 | 232,300 |
| 2015/07/03 | 4,985 | 4,985 | 4,850 | 4,895 | 390,900 |
| 2015/07/02 | 5,100 | 5,140 | 4,985 | 5,000 | 278,100 |
| 2015/07/01 | 4,945 | 5,060 | 4,910 | 5,050 | 156,400 |
| 2015/06/30 | 4,875 | 4,960 | 4,860 | 4,950 | 189,800 |
| 2015/06/29 | 4,840 | 4,920 | 4,805 | 4,855 | 178,700 |
| 2015/06/26 | 4,930 | 4,950 | 4,875 | 4,910 | 145,100 |
| 2015/06/25 | 4,975 | 5,020 | 4,915 | 4,920 | 211,200 |
| 2015/06/24 | 4,935 | 4,975 | 4,915 | 4,965 | 162,200 |
| 2015/06/23 | 4,890 | 4,905 | 4,825 | 4,905 | 239,800 |
| 2015/06/22 | 4,930 | 4,955 | 4,825 | 4,835 | 253,200 |
| 2015/06/19 | 4,945 | 4,975 | 4,845 | 4,930 | 491,300 |
| 2015/06/18 | 4,900 | 4,945 | 4,865 | 4,910 | 440,300 |
| 2015/06/17 | 4,900 | 4,935 | 4,880 | 4,900 | 258,900 |
| 2015/06/16 | 4,890 | 4,895 | 4,810 | 4,885 | 305,300 |
| 2015/06/15 | 4,775 | 4,925 | 4,775 | 4,895 | 416,600 |
| 2015/06/12 | 4,760 | 4,810 | 4,735 | 4,790 | 423,400 |
| 2015/06/11 | 4,745 | 4,815 | 4,690 | 4,805 | 249,200 |
| 2015/06/10 | 4,725 | 4,775 | 4,660 | 4,680 | 365,100 |
| 2015/06/09 | 4,665 | 4,745 | 4,645 | 4,675 | 549,900 |
| 2015/06/08 | 4,640 | 4,685 | 4,625 | 4,640 | 229,100 |
| 2015/06/05 | 4,690 | 4,730 | 4,625 | 4,705 | 269,800 |
| 2015/06/04 | 4,695 | 4,735 | 4,650 | 4,675 | 447,400 |
| 2015/06/03 | 4,775 | 4,795 | 4,695 | 4,735 | 260,500 |
| 2015/06/02 | 4,745 | 4,820 | 4,725 | 4,810 | 349,000 |
| 2015/06/01 | 4,690 | 4,755 | 4,670 | 4,745 | 297,900 |
| 2015/05/29 | 4,680 | 4,775 | 4,655 | 4,745 | 349,600 |
| 2015/05/28 | 4,725 | 4,745 | 4,610 | 4,645 | 429,200 |
| 2015/05/27 | 4,730 | 4,775 | 4,695 | 4,715 | 359,000 |
| 2015/05/26 | 4,750 | 4,780 | 4,720 | 4,765 | 194,300 |
| 2015/05/25 | 4,820 | 4,820 | 4,740 | 4,750 | 200,800 |
| 2015/05/22 | 4,790 | 4,810 | 4,745 | 4,810 | 167,900 |
| 2015/05/21 | 4,770 | 4,815 | 4,730 | 4,790 | 290,900 |
| 2015/05/20 | 4,770 | 4,835 | 4,735 | 4,770 | 372,200 |
| 2015/05/19 | 4,620 | 4,730 | 4,620 | 4,700 | 309,800 |
| 2015/05/18 | 4,625 | 4,675 | 4,535 | 4,555 | 357,900 |
| 2015/05/15 | 4,500 | 4,620 | 4,495 | 4,600 | 594,200 |
| 2015/05/14 | 4,350 | 4,450 | 4,335 | 4,435 | 504,300 |
| 2015/05/13 | 4,200 | 4,310 | 4,185 | 4,290 | 380,400 |
| 2015/05/12 | 4,170 | 4,265 | 4,130 | 4,170 | 758,200 |
| 2015/05/11 | 4,420 | 4,425 | 4,090 | 4,190 | 959,800 |
| 2015/05/08 | 4,100 | 4,190 | 4,080 | 4,140 | 624,800 |
| 2015/05/07 | 4,050 | 4,095 | 4,010 | 4,070 | 292,800 |
| 2015/05/01 | 4,145 | 4,145 | 4,040 | 4,050 | 314,400 |
| 2015/04/30 | 4,165 | 4,195 | 4,095 | 4,145 | 390,900 |
| 2015/04/28 | 4,145 | 4,215 | 4,145 | 4,170 | 217,500 |
| 2015/04/27 | 4,130 | 4,170 | 4,105 | 4,160 | 189,400 |
| 2015/04/24 | 4,135 | 4,150 | 4,095 | 4,110 | 305,200 |
| 2015/04/23 | 4,100 | 4,190 | 4,070 | 4,090 | 410,900 |
| 2015/04/22 | 4,020 | 4,095 | 3,995 | 4,065 | 258,200 |
| 2015/04/21 | 3,995 | 3,995 | 3,930 | 3,970 | 292,100 |
| 2015/04/20 | 3,910 | 4,000 | 3,890 | 3,935 | 364,400 |
| 2015/04/17 | 4,020 | 4,065 | 3,960 | 3,960 | 541,700 |
| 2015/04/16 | 4,050 | 4,075 | 3,995 | 4,045 | 361,100 |
| 2015/04/15 | 4,105 | 4,155 | 4,000 | 4,005 | 554,800 |
| 2015/04/14 | 4,135 | 4,190 | 4,080 | 4,095 | 309,500 |
| 2015/04/13 | 4,220 | 4,280 | 4,145 | 4,165 | 271,700 |
| 2015/04/10 | 4,130 | 4,270 | 4,120 | 4,215 | 375,200 |
| 2015/04/09 | 4,145 | 4,195 | 4,130 | 4,155 | 298,000 |
| 2015/04/08 | 4,050 | 4,130 | 4,015 | 4,130 | 302,100 |
| 2015/04/07 | 4,085 | 4,090 | 3,985 | 4,070 | 271,900 |
| 2015/04/06 | 3,995 | 4,160 | 3,990 | 4,095 | 392,300 |
| 2015/04/03 | 3,925 | 3,980 | 3,905 | 3,980 | 280,000 |
| 2015/04/02 | 3,915 | 3,990 | 3,890 | 3,945 | 315,300 |
| 2015/04/01 | 3,880 | 3,910 | 3,825 | 3,880 | 208,400 |
| 2015/03/31 | 3,945 | 3,975 | 3,890 | 3,915 | 243,900 |
| 2015/03/30 | 3,855 | 3,920 | 3,830 | 3,910 | 253,200 |
| 2015/03/27 | 3,810 | 3,885 | 3,765 | 3,835 | 364,600 |
| 2015/03/26 | 3,885 | 3,895 | 3,840 | 3,865 | 234,200 |
| 2015/03/25 | 3,925 | 3,950 | 3,895 | 3,915 | 253,200 |
| 2015/03/24 | 3,915 | 3,940 | 3,905 | 3,925 | 198,000 |
| 2015/03/23 | 3,915 | 3,960 | 3,890 | 3,955 | 152,300 |
| 2015/03/20 | 3,925 | 3,955 | 3,880 | 3,910 | 206,800 |
| 2015/03/19 | 3,990 | 4,000 | 3,920 | 3,935 | 187,800 |
| 2015/03/18 | 3,945 | 3,985 | 3,910 | 3,985 | 176,100 |
| 2015/03/17 | 3,925 | 3,990 | 3,895 | 3,920 | 297,100 |
| 2015/03/16 | 3,905 | 3,935 | 3,865 | 3,895 | 293,400 |
| 2015/03/13 | 3,970 | 3,990 | 3,900 | 3,940 | 419,500 |
| 2015/03/12 | 3,940 | 3,990 | 3,920 | 3,965 | 281,700 |
| 2015/03/11 | 3,950 | 4,030 | 3,940 | 3,955 | 482,600 |
| 2015/03/10 | 4,080 | 4,095 | 3,965 | 3,985 | 374,500 |
| 2015/03/09 | 4,010 | 4,120 | 3,955 | 4,045 | 386,700 |
| 2015/03/06 | 4,080 | 4,085 | 4,000 | 4,025 | 510,500 |
| 2015/03/05 | 4,105 | 4,155 | 4,060 | 4,080 | 369,700 |
| 2015/03/04 | 4,210 | 4,225 | 4,085 | 4,105 | 448,700 |
| 2015/03/03 | 4,190 | 4,300 | 4,155 | 4,275 | 646,700 |
| 2015/03/02 | 4,035 | 4,235 | 4,030 | 4,190 | 717,900 |
| 2015/02/27 | 4,015 | 4,045 | 3,975 | 3,985 | 390,500 |
| 2015/02/26 | 4,040 | 4,050 | 4,005 | 4,040 | 352,400 |
| 2015/02/25 | 4,045 | 4,065 | 4,005 | 4,040 | 417,000 |
| 2015/02/24 | 4,015 | 4,045 | 4,000 | 4,040 | 328,300 |
| 2015/02/23 | 3,965 | 4,050 | 3,950 | 4,030 | 435,600 |
| 2015/02/20 | 3,980 | 3,985 | 3,940 | 3,960 | 411,200 |
| 2015/02/19 | 3,995 | 4,025 | 3,965 | 3,970 | 447,100 |
| 2015/02/18 | 3,910 | 4,015 | 3,890 | 3,990 | 821,800 |
| 2015/02/17 | 3,895 | 3,910 | 3,845 | 3,850 | 575,900 |
| 2015/02/16 | 3,905 | 3,960 | 3,885 | 3,895 | 486,400 |
| 2015/02/13 | 3,945 | 3,945 | 3,805 | 3,830 | 772,600 |
| 2015/02/12 | 4,070 | 4,075 | 3,925 | 3,965 | 870,300 |
| 2015/02/10 | 3,995 | 4,085 | 3,950 | 4,075 | 703,000 |
| 2015/02/09 | 3,850 | 4,025 | 3,805 | 4,020 | 962,400 |
| 2015/02/06 | 3,905 | 3,930 | 3,705 | 3,765 | 1,066,300 |
| 2015/02/05 | 3,880 | 3,955 | 3,860 | 3,940 | 735,600 |
| 2015/02/04 | 3,760 | 3,900 | 3,760 | 3,875 | 659,300 |
| 2015/02/03 | 3,700 | 3,860 | 3,685 | 3,805 | 1,023,100 |
| 2015/02/02 | 3,860 | 3,895 | 3,725 | 3,770 | 1,400,800 |
| 2015/01/30 | 3,960 | 4,090 | 3,815 | 3,965 | 2,745,000 |
| 2015/01/29 | 3,470 | 3,470 | 3,470 | 3,470 | 86,600 |
| 2015/01/28 | 2,910 | 2,984 | 2,898 | 2,969 | 449,800 |
| 2015/01/27 | 2,896 | 2,929 | 2,865 | 2,900 | 258,400 |
| 2015/01/26 | 2,821 | 2,874 | 2,814 | 2,851 | 375,500 |
| 2015/01/23 | 2,829 | 2,837 | 2,804 | 2,829 | 218,200 |
| 2015/01/22 | 2,795 | 2,816 | 2,750 | 2,814 | 263,700 |
| 2015/01/21 | 2,799 | 2,816 | 2,778 | 2,801 | 395,800 |
| 2015/01/20 | 2,775 | 2,826 | 2,774 | 2,826 | 278,700 |
| 2015/01/19 | 2,750 | 2,784 | 2,747 | 2,774 | 316,600 |
| 2015/01/16 | 2,696 | 2,734 | 2,688 | 2,730 | 350,000 |
| 2015/01/15 | 2,707 | 2,730 | 2,698 | 2,723 | 415,300 |
| 2015/01/14 | 2,670 | 2,704 | 2,652 | 2,694 | 453,300 |
| 2015/01/13 | 2,679 | 2,699 | 2,661 | 2,694 | 705,600 |
| 2015/01/09 | 2,694 | 2,698 | 2,656 | 2,680 | 472,700 |
| 2015/01/08 | 2,642 | 2,682 | 2,633 | 2,676 | 512,700 |
| 2015/01/07 | 2,605 | 2,628 | 2,595 | 2,618 | 436,100 |
| 2015/01/06 | 2,622 | 2,626 | 2,599 | 2,606 | 394,000 |
| 2015/01/05 | 2,642 | 2,686 | 2,634 | 2,645 | 540,500 |