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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,090 | 4,115 | 4,065 | 4,070 | 103,600 |
| 2016/12/29 | 4,100 | 4,105 | 4,050 | 4,075 | 141,200 |
| 2016/12/28 | 4,150 | 4,150 | 4,110 | 4,120 | 86,900 |
| 2016/12/27 | 4,150 | 4,165 | 4,115 | 4,125 | 84,400 |
| 2016/12/26 | 4,145 | 4,180 | 4,130 | 4,145 | 91,800 |
| 2016/12/22 | 4,105 | 4,120 | 4,085 | 4,110 | 111,700 |
| 2016/12/21 | 4,120 | 4,135 | 4,105 | 4,110 | 169,700 |
| 2016/12/20 | 4,070 | 4,140 | 4,060 | 4,135 | 147,400 |
| 2016/12/19 | 4,050 | 4,080 | 4,040 | 4,075 | 117,900 |
| 2016/12/16 | 4,030 | 4,050 | 4,020 | 4,045 | 161,000 |
| 2016/12/15 | 4,045 | 4,065 | 4,030 | 4,050 | 162,800 |
| 2016/12/14 | 4,070 | 4,070 | 4,020 | 4,045 | 125,900 |
| 2016/12/13 | 3,985 | 4,075 | 3,980 | 4,065 | 223,900 |
| 2016/12/12 | 3,955 | 4,000 | 3,930 | 3,970 | 186,000 |
| 2016/12/09 | 3,920 | 3,990 | 3,920 | 3,970 | 253,800 |
| 2016/12/08 | 4,010 | 4,015 | 3,935 | 3,990 | 214,600 |
| 2016/12/07 | 3,930 | 3,970 | 3,895 | 3,960 | 193,100 |
| 2016/12/06 | 3,880 | 3,890 | 3,850 | 3,880 | 145,900 |
| 2016/12/05 | 3,920 | 3,920 | 3,840 | 3,855 | 178,500 |
| 2016/12/02 | 3,890 | 3,930 | 3,890 | 3,920 | 196,600 |
| 2016/12/01 | 3,885 | 3,930 | 3,880 | 3,895 | 311,000 |
| 2016/11/30 | 3,865 | 3,900 | 3,840 | 3,885 | 288,800 |
| 2016/11/29 | 3,825 | 3,880 | 3,820 | 3,870 | 234,200 |
| 2016/11/28 | 3,815 | 3,855 | 3,805 | 3,835 | 202,000 |
| 2016/11/25 | 3,840 | 3,845 | 3,765 | 3,795 | 205,800 |
| 2016/11/24 | 3,780 | 3,820 | 3,760 | 3,810 | 161,000 |
| 2016/11/22 | 3,720 | 3,780 | 3,720 | 3,775 | 190,400 |
| 2016/11/21 | 3,670 | 3,770 | 3,670 | 3,745 | 307,900 |
| 2016/11/18 | 3,630 | 3,630 | 3,585 | 3,620 | 224,400 |
| 2016/11/17 | 3,600 | 3,655 | 3,575 | 3,605 | 287,300 |
| 2016/11/16 | 3,635 | 3,640 | 3,585 | 3,620 | 204,600 |
| 2016/11/15 | 3,610 | 3,620 | 3,545 | 3,590 | 265,600 |
| 2016/11/14 | 3,600 | 3,615 | 3,565 | 3,600 | 165,500 |
| 2016/11/11 | 3,725 | 3,725 | 3,575 | 3,620 | 206,300 |
| 2016/11/10 | 3,700 | 3,715 | 3,630 | 3,665 | 206,400 |
| 2016/11/09 | 3,735 | 3,740 | 3,530 | 3,560 | 316,800 |
| 2016/11/08 | 3,765 | 3,765 | 3,715 | 3,730 | 160,100 |
| 2016/11/07 | 3,720 | 3,770 | 3,700 | 3,750 | 174,500 |
| 2016/11/04 | 3,700 | 3,720 | 3,625 | 3,680 | 134,000 |
| 2016/11/02 | 3,720 | 3,725 | 3,690 | 3,720 | 139,800 |
| 2016/11/01 | 3,710 | 3,725 | 3,685 | 3,720 | 122,100 |
| 2016/10/31 | 3,730 | 3,760 | 3,685 | 3,700 | 159,900 |
| 2016/10/28 | 3,720 | 3,730 | 3,685 | 3,715 | 376,900 |
| 2016/10/27 | 3,710 | 3,720 | 3,685 | 3,695 | 131,000 |
| 2016/10/26 | 3,675 | 3,700 | 3,650 | 3,695 | 103,900 |
| 2016/10/25 | 3,665 | 3,690 | 3,655 | 3,675 | 122,000 |
| 2016/10/24 | 3,610 | 3,655 | 3,595 | 3,650 | 159,300 |
| 2016/10/21 | 3,600 | 3,610 | 3,570 | 3,605 | 160,400 |
| 2016/10/20 | 3,570 | 3,600 | 3,560 | 3,600 | 174,100 |
| 2016/10/19 | 3,570 | 3,610 | 3,550 | 3,605 | 189,000 |
| 2016/10/18 | 3,555 | 3,580 | 3,515 | 3,580 | 214,900 |
| 2016/10/17 | 3,600 | 3,605 | 3,570 | 3,590 | 130,400 |
| 2016/10/14 | 3,585 | 3,625 | 3,580 | 3,620 | 179,200 |
| 2016/10/13 | 3,580 | 3,635 | 3,570 | 3,615 | 231,000 |
| 2016/10/12 | 3,510 | 3,575 | 3,510 | 3,550 | 157,400 |
| 2016/10/11 | 3,510 | 3,540 | 3,500 | 3,530 | 148,000 |
| 2016/10/07 | 3,505 | 3,525 | 3,470 | 3,485 | 131,500 |
| 2016/10/06 | 3,500 | 3,540 | 3,485 | 3,525 | 153,600 |
| 2016/10/05 | 3,515 | 3,525 | 3,490 | 3,505 | 204,600 |
| 2016/10/04 | 3,520 | 3,540 | 3,505 | 3,515 | 119,900 |
| 2016/10/03 | 3,525 | 3,560 | 3,500 | 3,515 | 221,100 |
| 2016/09/30 | 3,485 | 3,505 | 3,430 | 3,480 | 174,600 |
| 2016/09/29 | 3,535 | 3,555 | 3,510 | 3,540 | 148,200 |
| 2016/09/28 | 3,595 | 3,610 | 3,540 | 3,560 | 164,000 |
| 2016/09/27 | 3,550 | 3,635 | 3,545 | 3,635 | 355,900 |
| 2016/09/26 | 3,565 | 3,595 | 3,555 | 3,570 | 141,200 |
| 2016/09/23 | 3,515 | 3,565 | 3,510 | 3,550 | 144,600 |
| 2016/09/21 | 3,455 | 3,535 | 3,415 | 3,530 | 296,700 |
| 2016/09/20 | 3,500 | 3,505 | 3,440 | 3,475 | 278,100 |
| 2016/09/16 | 3,525 | 3,535 | 3,475 | 3,530 | 282,000 |
| 2016/09/15 | 3,510 | 3,550 | 3,505 | 3,540 | 173,300 |
| 2016/09/14 | 3,580 | 3,605 | 3,530 | 3,530 | 238,400 |
| 2016/09/13 | 3,530 | 3,570 | 3,520 | 3,560 | 199,900 |
| 2016/09/12 | 3,550 | 3,555 | 3,510 | 3,530 | 246,700 |
| 2016/09/09 | 3,585 | 3,600 | 3,560 | 3,585 | 211,300 |
| 2016/09/08 | 3,585 | 3,660 | 3,580 | 3,625 | 266,000 |
| 2016/09/07 | 3,570 | 3,590 | 3,535 | 3,585 | 196,500 |
| 2016/09/06 | 3,510 | 3,585 | 3,510 | 3,580 | 250,100 |
| 2016/09/05 | 3,525 | 3,545 | 3,505 | 3,510 | 238,600 |
| 2016/09/02 | 3,460 | 3,585 | 3,460 | 3,525 | 253,200 |
| 2016/09/01 | 3,360 | 3,450 | 3,355 | 3,440 | 231,400 |
| 2016/08/31 | 3,360 | 3,370 | 3,340 | 3,360 | 353,500 |
| 2016/08/30 | 3,405 | 3,405 | 3,335 | 3,360 | 335,800 |
| 2016/08/29 | 3,455 | 3,460 | 3,400 | 3,420 | 175,100 |
| 2016/08/26 | 3,435 | 3,450 | 3,420 | 3,425 | 178,100 |
| 2016/08/25 | 3,430 | 3,435 | 3,395 | 3,435 | 147,400 |
| 2016/08/24 | 3,410 | 3,450 | 3,395 | 3,430 | 229,400 |
| 2016/08/23 | 3,420 | 3,460 | 3,345 | 3,380 | 356,400 |
| 2016/08/22 | 3,270 | 3,310 | 3,255 | 3,295 | 285,700 |
| 2016/08/19 | 3,390 | 3,390 | 3,240 | 3,250 | 396,100 |
| 2016/08/18 | 3,485 | 3,500 | 3,425 | 3,425 | 217,200 |
| 2016/08/17 | 3,510 | 3,510 | 3,485 | 3,500 | 176,400 |
| 2016/08/16 | 3,535 | 3,570 | 3,515 | 3,530 | 145,100 |
| 2016/08/15 | 3,605 | 3,605 | 3,525 | 3,530 | 161,900 |
| 2016/08/12 | 3,615 | 3,685 | 3,610 | 3,665 | 142,300 |
| 2016/08/10 | 3,540 | 3,615 | 3,525 | 3,570 | 131,100 |
| 2016/08/09 | 3,500 | 3,580 | 3,500 | 3,570 | 229,100 |
| 2016/08/08 | 3,590 | 3,605 | 3,505 | 3,545 | 271,200 |
| 2016/08/05 | 3,625 | 3,645 | 3,570 | 3,580 | 211,500 |
| 2016/08/04 | 3,655 | 3,660 | 3,610 | 3,640 | 117,200 |
| 2016/08/03 | 3,655 | 3,665 | 3,625 | 3,640 | 146,300 |
| 2016/08/02 | 3,720 | 3,770 | 3,715 | 3,725 | 71,900 |
| 2016/08/01 | 3,770 | 3,775 | 3,725 | 3,760 | 135,700 |
| 2016/07/29 | 3,730 | 3,820 | 3,695 | 3,795 | 334,000 |
| 2016/07/28 | 3,745 | 3,765 | 3,725 | 3,750 | 138,100 |
| 2016/07/27 | 3,780 | 3,800 | 3,745 | 3,775 | 138,200 |
| 2016/07/26 | 3,740 | 3,765 | 3,705 | 3,745 | 133,600 |
| 2016/07/25 | 3,805 | 3,820 | 3,715 | 3,740 | 253,200 |
| 2016/07/22 | 3,770 | 3,810 | 3,750 | 3,810 | 238,400 |
| 2016/07/21 | 3,850 | 3,850 | 3,785 | 3,815 | 150,900 |
| 2016/07/20 | 3,725 | 3,830 | 3,725 | 3,820 | 193,800 |
| 2016/07/19 | 3,720 | 3,745 | 3,685 | 3,725 | 220,900 |
| 2016/07/15 | 3,710 | 3,710 | 3,640 | 3,675 | 254,400 |
| 2016/07/14 | 3,760 | 3,760 | 3,685 | 3,715 | 273,400 |
| 2016/07/13 | 3,850 | 3,870 | 3,800 | 3,810 | 188,500 |
| 2016/07/12 | 3,840 | 3,860 | 3,820 | 3,835 | 139,100 |
| 2016/07/11 | 3,735 | 3,800 | 3,735 | 3,790 | 131,500 |
| 2016/07/08 | 3,740 | 3,775 | 3,670 | 3,675 | 128,200 |
| 2016/07/07 | 3,700 | 3,770 | 3,700 | 3,760 | 180,600 |
| 2016/07/06 | 3,655 | 3,700 | 3,620 | 3,690 | 161,400 |
| 2016/07/05 | 3,715 | 3,735 | 3,705 | 3,725 | 93,300 |
| 2016/07/04 | 3,730 | 3,760 | 3,715 | 3,740 | 152,000 |
| 2016/07/01 | 3,750 | 3,790 | 3,730 | 3,765 | 156,200 |
| 2016/06/30 | 3,795 | 3,800 | 3,750 | 3,760 | 255,600 |
| 2016/06/29 | 3,720 | 3,755 | 3,675 | 3,740 | 315,700 |
| 2016/06/28 | 3,555 | 3,680 | 3,520 | 3,650 | 207,600 |
| 2016/06/27 | 3,500 | 3,620 | 3,500 | 3,595 | 273,600 |
| 2016/06/24 | 3,615 | 3,630 | 3,370 | 3,415 | 371,100 |
| 2016/06/23 | 3,600 | 3,635 | 3,570 | 3,605 | 175,400 |
| 2016/06/22 | 3,675 | 3,675 | 3,625 | 3,635 | 161,600 |
| 2016/06/21 | 3,580 | 3,685 | 3,565 | 3,670 | 280,300 |
| 2016/06/20 | 3,615 | 3,670 | 3,575 | 3,650 | 218,600 |
| 2016/06/17 | 3,555 | 3,610 | 3,555 | 3,570 | 364,800 |
| 2016/06/16 | 3,620 | 3,640 | 3,520 | 3,545 | 247,400 |
| 2016/06/15 | 3,615 | 3,665 | 3,600 | 3,640 | 207,200 |
| 2016/06/14 | 3,650 | 3,685 | 3,580 | 3,615 | 247,400 |
| 2016/06/13 | 3,735 | 3,750 | 3,660 | 3,665 | 210,100 |
| 2016/06/10 | 3,790 | 3,800 | 3,735 | 3,780 | 307,700 |
| 2016/06/09 | 3,800 | 3,840 | 3,785 | 3,795 | 245,300 |
| 2016/06/08 | 3,860 | 3,865 | 3,800 | 3,825 | 278,800 |
| 2016/06/07 | 3,865 | 3,870 | 3,830 | 3,870 | 274,400 |
| 2016/06/06 | 3,935 | 3,935 | 3,865 | 3,905 | 260,100 |
| 2016/06/03 | 3,950 | 3,970 | 3,935 | 3,955 | 219,800 |
| 2016/06/02 | 3,940 | 3,960 | 3,935 | 3,950 | 257,400 |
| 2016/06/01 | 3,960 | 3,980 | 3,930 | 3,945 | 375,500 |
| 2016/05/31 | 3,920 | 3,960 | 3,890 | 3,960 | 405,600 |
| 2016/05/30 | 3,995 | 3,995 | 3,900 | 3,920 | 419,800 |
| 2016/05/27 | 4,030 | 4,050 | 3,965 | 3,970 | 367,000 |
| 2016/05/26 | 4,020 | 4,050 | 4,000 | 4,030 | 323,700 |
| 2016/05/25 | 4,020 | 4,055 | 3,980 | 3,995 | 392,400 |
| 2016/05/24 | 4,015 | 4,015 | 3,960 | 3,960 | 274,200 |
| 2016/05/23 | 4,020 | 4,030 | 3,980 | 4,030 | 376,500 |
| 2016/05/20 | 4,045 | 4,115 | 4,035 | 4,050 | 520,600 |
| 2016/05/19 | 4,105 | 4,105 | 4,015 | 4,030 | 402,000 |
| 2016/05/18 | 4,185 | 4,205 | 4,100 | 4,135 | 289,000 |
| 2016/05/17 | 4,130 | 4,195 | 4,075 | 4,190 | 425,500 |
| 2016/05/16 | 4,285 | 4,295 | 4,110 | 4,155 | 441,000 |
| 2016/05/13 | 4,135 | 4,155 | 4,065 | 4,085 | 164,100 |
| 2016/05/12 | 4,155 | 4,175 | 4,120 | 4,150 | 190,300 |
| 2016/05/11 | 4,250 | 4,290 | 4,180 | 4,220 | 221,900 |
| 2016/05/10 | 4,035 | 4,185 | 4,010 | 4,180 | 180,300 |
| 2016/05/09 | 4,035 | 4,065 | 4,010 | 4,035 | 167,100 |
| 2016/05/06 | 4,005 | 4,060 | 4,000 | 4,030 | 160,900 |
| 2016/05/02 | 3,985 | 4,045 | 3,970 | 4,035 | 149,700 |
| 2016/04/28 | 4,210 | 4,295 | 4,120 | 4,120 | 289,600 |
| 2016/04/27 | 4,125 | 4,195 | 4,115 | 4,170 | 212,100 |
| 2016/04/26 | 4,125 | 4,180 | 4,095 | 4,105 | 194,000 |
| 2016/04/25 | 4,170 | 4,170 | 4,065 | 4,075 | 192,200 |
| 2016/04/22 | 4,100 | 4,175 | 4,095 | 4,140 | 151,100 |
| 2016/04/21 | 4,140 | 4,160 | 4,115 | 4,145 | 153,600 |
| 2016/04/20 | 4,080 | 4,095 | 4,025 | 4,045 | 182,700 |
| 2016/04/19 | 4,085 | 4,105 | 4,040 | 4,060 | 184,000 |
| 2016/04/18 | 3,985 | 4,045 | 3,985 | 4,015 | 113,000 |
| 2016/04/15 | 4,065 | 4,115 | 4,055 | 4,080 | 171,600 |
| 2016/04/14 | 4,135 | 4,150 | 4,090 | 4,150 | 139,700 |
| 2016/04/13 | 4,060 | 4,105 | 4,020 | 4,085 | 101,100 |
| 2016/04/12 | 4,040 | 4,095 | 3,990 | 4,030 | 138,900 |
| 2016/04/11 | 4,020 | 4,065 | 3,990 | 4,055 | 120,600 |
| 2016/04/08 | 3,975 | 4,105 | 3,955 | 4,060 | 202,300 |
| 2016/04/07 | 4,030 | 4,055 | 3,955 | 4,025 | 268,200 |
| 2016/04/06 | 4,095 | 4,115 | 4,035 | 4,075 | 155,700 |
| 2016/04/05 | 4,175 | 4,220 | 4,080 | 4,090 | 152,200 |
| 2016/04/04 | 4,200 | 4,225 | 4,175 | 4,185 | 178,400 |
| 2016/04/01 | 4,305 | 4,315 | 4,145 | 4,165 | 197,700 |
| 2016/03/31 | 4,395 | 4,420 | 4,325 | 4,325 | 196,500 |
| 2016/03/30 | 4,395 | 4,445 | 4,365 | 4,410 | 188,600 |
| 2016/03/29 | 4,400 | 4,425 | 4,375 | 4,405 | 192,700 |
| 2016/03/28 | 4,435 | 4,505 | 4,430 | 4,505 | 203,100 |
| 2016/03/25 | 4,475 | 4,490 | 4,390 | 4,420 | 216,000 |
| 2016/03/24 | 4,400 | 4,490 | 4,400 | 4,445 | 212,800 |
| 2016/03/23 | 4,370 | 4,420 | 4,370 | 4,385 | 208,600 |
| 2016/03/22 | 4,385 | 4,420 | 4,335 | 4,355 | 228,800 |
| 2016/03/18 | 4,340 | 4,380 | 4,310 | 4,310 | 312,600 |
| 2016/03/17 | 4,400 | 4,445 | 4,340 | 4,380 | 310,900 |
| 2016/03/16 | 4,310 | 4,390 | 4,280 | 4,345 | 357,600 |
| 2016/03/15 | 4,265 | 4,305 | 4,235 | 4,300 | 267,500 |
| 2016/03/14 | 4,290 | 4,295 | 4,265 | 4,285 | 154,200 |
| 2016/03/11 | 4,155 | 4,255 | 4,155 | 4,220 | 221,700 |
| 2016/03/10 | 4,195 | 4,225 | 4,160 | 4,220 | 183,200 |
| 2016/03/09 | 4,130 | 4,195 | 4,065 | 4,125 | 203,200 |
| 2016/03/08 | 4,170 | 4,180 | 4,090 | 4,135 | 223,000 |
| 2016/03/07 | 4,220 | 4,220 | 4,150 | 4,195 | 156,600 |
| 2016/03/04 | 4,205 | 4,240 | 4,150 | 4,215 | 146,800 |
| 2016/03/03 | 4,195 | 4,225 | 4,160 | 4,205 | 215,700 |
| 2016/03/02 | 4,265 | 4,280 | 4,230 | 4,250 | 186,300 |
| 2016/03/01 | 4,160 | 4,205 | 4,110 | 4,195 | 204,900 |
| 2016/02/29 | 4,245 | 4,255 | 4,170 | 4,170 | 149,800 |
| 2016/02/26 | 4,215 | 4,250 | 4,210 | 4,235 | 119,200 |
| 2016/02/25 | 4,190 | 4,270 | 4,155 | 4,195 | 247,700 |
| 2016/02/24 | 4,125 | 4,225 | 4,105 | 4,185 | 252,900 |
| 2016/02/23 | 4,190 | 4,230 | 4,100 | 4,125 | 234,200 |
| 2016/02/22 | 4,110 | 4,205 | 4,105 | 4,175 | 256,800 |
| 2016/02/19 | 4,080 | 4,115 | 4,055 | 4,110 | 283,800 |
| 2016/02/18 | 4,170 | 4,170 | 4,090 | 4,110 | 238,200 |
| 2016/02/17 | 4,105 | 4,190 | 4,010 | 4,085 | 411,800 |
| 2016/02/16 | 4,105 | 4,145 | 4,035 | 4,040 | 307,700 |
| 2016/02/15 | 3,995 | 4,150 | 3,960 | 4,105 | 395,800 |
| 2016/02/12 | 3,925 | 3,985 | 3,805 | 3,860 | 571,400 |
| 2016/02/10 | 4,275 | 4,325 | 4,040 | 4,090 | 511,600 |
| 2016/02/09 | 4,410 | 4,440 | 4,245 | 4,250 | 362,500 |
| 2016/02/08 | 4,445 | 4,620 | 4,400 | 4,595 | 225,800 |
| 2016/02/05 | 4,565 | 4,590 | 4,455 | 4,525 | 273,500 |
| 2016/02/04 | 4,745 | 4,765 | 4,595 | 4,605 | 279,100 |
| 2016/02/03 | 4,735 | 4,830 | 4,695 | 4,790 | 225,700 |
| 2016/02/02 | 4,795 | 4,925 | 4,785 | 4,860 | 152,900 |
| 2016/02/01 | 4,775 | 4,835 | 4,755 | 4,830 | 196,800 |
| 2016/01/29 | 4,635 | 4,760 | 4,620 | 4,745 | 338,200 |
| 2016/01/28 | 4,675 | 4,790 | 4,635 | 4,700 | 340,100 |
| 2016/01/27 | 4,615 | 4,680 | 4,585 | 4,660 | 228,500 |
| 2016/01/26 | 4,535 | 4,595 | 4,505 | 4,555 | 181,400 |
| 2016/01/25 | 4,515 | 4,600 | 4,480 | 4,580 | 297,500 |
| 2016/01/22 | 4,350 | 4,460 | 4,280 | 4,450 | 290,100 |
| 2016/01/21 | 4,280 | 4,400 | 4,235 | 4,235 | 368,300 |
| 2016/01/20 | 4,310 | 4,360 | 4,275 | 4,280 | 243,300 |
| 2016/01/19 | 4,320 | 4,355 | 4,255 | 4,290 | 320,600 |
| 2016/01/18 | 4,240 | 4,330 | 4,240 | 4,315 | 256,700 |
| 2016/01/15 | 4,410 | 4,470 | 4,315 | 4,355 | 469,200 |
| 2016/01/14 | 4,295 | 4,335 | 4,250 | 4,315 | 253,600 |
| 2016/01/13 | 4,385 | 4,455 | 4,355 | 4,425 | 244,200 |
| 2016/01/12 | 4,375 | 4,475 | 4,345 | 4,345 | 286,500 |
| 2016/01/08 | 4,450 | 4,510 | 4,400 | 4,445 | 213,700 |
| 2016/01/07 | 4,480 | 4,570 | 4,435 | 4,470 | 220,800 |
| 2016/01/06 | 4,540 | 4,590 | 4,500 | 4,520 | 153,300 |
| 2016/01/05 | 4,560 | 4,630 | 4,515 | 4,555 | 175,800 |
| 2016/01/04 | 4,630 | 4,710 | 4,540 | 4,555 | 151,300 |