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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,622 | 2,653 | 2,594 | 2,635 | 196,300 |
| 2018/12/27 | 2,550 | 2,666 | 2,546 | 2,646 | 562,300 |
| 2018/12/26 | 2,461 | 2,548 | 2,455 | 2,497 | 313,200 |
| 2018/12/25 | 2,522 | 2,523 | 2,413 | 2,425 | 326,400 |
| 2018/12/21 | 2,612 | 2,643 | 2,516 | 2,523 | 494,800 |
| 2018/12/20 | 2,615 | 2,668 | 2,608 | 2,646 | 389,200 |
| 2018/12/19 | 2,703 | 2,709 | 2,633 | 2,642 | 335,000 |
| 2018/12/18 | 2,765 | 2,774 | 2,698 | 2,698 | 286,700 |
| 2018/12/17 | 2,760 | 2,794 | 2,756 | 2,783 | 247,500 |
| 2018/12/14 | 2,795 | 2,807 | 2,759 | 2,775 | 357,200 |
| 2018/12/13 | 2,755 | 2,793 | 2,746 | 2,793 | 410,200 |
| 2018/12/12 | 2,728 | 2,769 | 2,719 | 2,748 | 408,600 |
| 2018/12/11 | 2,809 | 2,824 | 2,734 | 2,750 | 361,500 |
| 2018/12/10 | 2,854 | 2,864 | 2,804 | 2,820 | 256,800 |
| 2018/12/07 | 2,838 | 2,895 | 2,810 | 2,888 | 505,800 |
| 2018/12/06 | 2,887 | 2,890 | 2,826 | 2,847 | 313,700 |
| 2018/12/05 | 2,850 | 2,906 | 2,850 | 2,903 | 252,700 |
| 2018/12/04 | 2,913 | 2,913 | 2,875 | 2,891 | 459,600 |
| 2018/12/03 | 2,855 | 2,920 | 2,834 | 2,920 | 387,400 |
| 2018/11/30 | 2,874 | 2,878 | 2,826 | 2,848 | 372,000 |
| 2018/11/29 | 2,889 | 2,925 | 2,872 | 2,877 | 332,100 |
| 2018/11/28 | 2,897 | 2,916 | 2,871 | 2,877 | 545,100 |
| 2018/11/27 | 2,835 | 2,875 | 2,804 | 2,871 | 491,000 |
| 2018/11/26 | 2,800 | 2,818 | 2,771 | 2,809 | 350,600 |
| 2018/11/22 | 2,703 | 2,810 | 2,703 | 2,806 | 471,400 |
| 2018/11/21 | 2,780 | 2,813 | 2,770 | 2,774 | 264,700 |
| 2018/11/20 | 2,764 | 2,824 | 2,752 | 2,818 | 271,200 |
| 2018/11/19 | 2,820 | 2,820 | 2,772 | 2,782 | 395,100 |
| 2018/11/16 | 2,871 | 2,876 | 2,823 | 2,838 | 483,400 |
| 2018/11/15 | 2,890 | 2,898 | 2,834 | 2,895 | 695,100 |
| 2018/11/14 | 2,955 | 2,956 | 2,901 | 2,923 | 503,300 |
| 2018/11/13 | 2,930 | 2,970 | 2,892 | 2,970 | 586,500 |
| 2018/11/12 | 3,000 | 3,010 | 2,890 | 2,991 | 1,467,200 |
| 2018/11/09 | 3,630 | 3,660 | 3,570 | 3,590 | 224,200 |
| 2018/11/08 | 3,600 | 3,640 | 3,575 | 3,630 | 130,900 |
| 2018/11/07 | 3,595 | 3,645 | 3,540 | 3,545 | 349,300 |
| 2018/11/06 | 3,530 | 3,575 | 3,520 | 3,565 | 140,000 |
| 2018/11/05 | 3,555 | 3,580 | 3,515 | 3,520 | 153,900 |
| 2018/11/02 | 3,480 | 3,570 | 3,480 | 3,545 | 310,100 |
| 2018/11/01 | 3,390 | 3,495 | 3,390 | 3,470 | 252,000 |
| 2018/10/31 | 3,365 | 3,440 | 3,350 | 3,420 | 249,400 |
| 2018/10/30 | 3,395 | 3,440 | 3,390 | 3,415 | 209,900 |
| 2018/10/29 | 3,385 | 3,440 | 3,375 | 3,400 | 197,000 |
| 2018/10/26 | 3,360 | 3,375 | 3,340 | 3,360 | 181,000 |
| 2018/10/25 | 3,390 | 3,410 | 3,355 | 3,370 | 173,500 |
| 2018/10/24 | 3,445 | 3,450 | 3,405 | 3,440 | 159,500 |
| 2018/10/23 | 3,455 | 3,455 | 3,400 | 3,425 | 203,200 |
| 2018/10/22 | 3,475 | 3,485 | 3,425 | 3,465 | 93,500 |
| 2018/10/19 | 3,470 | 3,490 | 3,450 | 3,470 | 119,500 |
| 2018/10/18 | 3,475 | 3,495 | 3,465 | 3,480 | 132,000 |
| 2018/10/17 | 3,415 | 3,480 | 3,395 | 3,465 | 127,900 |
| 2018/10/16 | 3,380 | 3,405 | 3,360 | 3,390 | 135,900 |
| 2018/10/15 | 3,375 | 3,385 | 3,350 | 3,375 | 144,900 |
| 2018/10/12 | 3,430 | 3,435 | 3,360 | 3,375 | 224,200 |
| 2018/10/11 | 3,400 | 3,450 | 3,400 | 3,440 | 248,700 |
| 2018/10/10 | 3,445 | 3,485 | 3,440 | 3,465 | 153,500 |
| 2018/10/09 | 3,470 | 3,490 | 3,450 | 3,465 | 162,100 |
| 2018/10/05 | 3,480 | 3,505 | 3,445 | 3,475 | 190,400 |
| 2018/10/04 | 3,500 | 3,520 | 3,475 | 3,505 | 155,100 |
| 2018/10/03 | 3,480 | 3,510 | 3,465 | 3,485 | 121,400 |
| 2018/10/02 | 3,500 | 3,540 | 3,475 | 3,485 | 176,800 |
| 2018/10/01 | 3,465 | 3,480 | 3,450 | 3,465 | 154,000 |
| 2018/09/28 | 3,500 | 3,515 | 3,485 | 3,490 | 169,900 |
| 2018/09/27 | 3,500 | 3,535 | 3,465 | 3,480 | 220,700 |
| 2018/09/26 | 3,520 | 3,555 | 3,470 | 3,485 | 343,400 |
| 2018/09/25 | 3,490 | 3,560 | 3,490 | 3,560 | 268,300 |
| 2018/09/21 | 3,425 | 3,500 | 3,420 | 3,490 | 307,400 |
| 2018/09/20 | 3,510 | 3,515 | 3,415 | 3,425 | 258,000 |
| 2018/09/19 | 3,460 | 3,480 | 3,435 | 3,470 | 237,200 |
| 2018/09/18 | 3,320 | 3,415 | 3,295 | 3,410 | 347,300 |
| 2018/09/14 | 3,330 | 3,345 | 3,295 | 3,310 | 171,300 |
| 2018/09/13 | 3,300 | 3,345 | 3,300 | 3,310 | 129,300 |
| 2018/09/12 | 3,315 | 3,315 | 3,250 | 3,275 | 145,400 |
| 2018/09/11 | 3,305 | 3,315 | 3,295 | 3,300 | 103,700 |
| 2018/09/10 | 3,295 | 3,325 | 3,280 | 3,300 | 121,000 |
| 2018/09/07 | 3,300 | 3,320 | 3,275 | 3,300 | 158,700 |
| 2018/09/06 | 3,340 | 3,340 | 3,300 | 3,300 | 172,600 |
| 2018/09/05 | 3,335 | 3,355 | 3,330 | 3,340 | 143,500 |
| 2018/09/04 | 3,355 | 3,355 | 3,320 | 3,335 | 134,800 |
| 2018/09/03 | 3,375 | 3,385 | 3,315 | 3,345 | 256,000 |
| 2018/08/31 | 3,390 | 3,415 | 3,375 | 3,375 | 224,300 |
| 2018/08/30 | 3,460 | 3,480 | 3,420 | 3,430 | 213,100 |
| 2018/08/29 | 3,390 | 3,430 | 3,385 | 3,405 | 125,900 |
| 2018/08/28 | 3,405 | 3,435 | 3,405 | 3,405 | 113,800 |
| 2018/08/27 | 3,370 | 3,420 | 3,365 | 3,420 | 163,300 |
| 2018/08/24 | 3,395 | 3,405 | 3,360 | 3,370 | 119,000 |
| 2018/08/23 | 3,350 | 3,435 | 3,350 | 3,395 | 291,300 |
| 2018/08/22 | 3,315 | 3,360 | 3,305 | 3,345 | 114,900 |
| 2018/08/21 | 3,330 | 3,335 | 3,310 | 3,325 | 212,000 |
| 2018/08/20 | 3,390 | 3,390 | 3,335 | 3,345 | 172,300 |
| 2018/08/17 | 3,355 | 3,385 | 3,325 | 3,375 | 182,000 |
| 2018/08/16 | 3,370 | 3,400 | 3,350 | 3,380 | 165,100 |
| 2018/08/15 | 3,445 | 3,470 | 3,375 | 3,395 | 156,600 |
| 2018/08/14 | 3,400 | 3,435 | 3,395 | 3,410 | 175,600 |
| 2018/08/13 | 3,500 | 3,505 | 3,350 | 3,375 | 405,900 |
| 2018/08/10 | 3,615 | 3,615 | 3,545 | 3,545 | 251,700 |
| 2018/08/09 | 3,665 | 3,665 | 3,540 | 3,595 | 274,900 |
| 2018/08/08 | 3,640 | 3,670 | 3,625 | 3,635 | 167,900 |
| 2018/08/07 | 3,620 | 3,650 | 3,605 | 3,645 | 122,200 |
| 2018/08/06 | 3,670 | 3,675 | 3,580 | 3,600 | 216,200 |
| 2018/08/03 | 3,695 | 3,695 | 3,650 | 3,660 | 170,600 |
| 2018/08/02 | 3,735 | 3,735 | 3,665 | 3,680 | 144,000 |
| 2018/08/01 | 3,705 | 3,765 | 3,695 | 3,755 | 152,600 |
| 2018/07/31 | 3,780 | 3,780 | 3,680 | 3,695 | 270,800 |
| 2018/07/30 | 3,755 | 3,760 | 3,720 | 3,750 | 79,300 |
| 2018/07/27 | 3,755 | 3,775 | 3,730 | 3,755 | 122,800 |
| 2018/07/26 | 3,660 | 3,740 | 3,650 | 3,735 | 137,600 |
| 2018/07/25 | 3,735 | 3,735 | 3,660 | 3,675 | 185,100 |
| 2018/07/24 | 3,730 | 3,740 | 3,705 | 3,710 | 121,000 |
| 2018/07/23 | 3,660 | 3,715 | 3,645 | 3,690 | 178,600 |
| 2018/07/20 | 3,670 | 3,685 | 3,645 | 3,680 | 198,700 |
| 2018/07/19 | 3,705 | 3,705 | 3,640 | 3,670 | 211,400 |
| 2018/07/18 | 3,670 | 3,695 | 3,670 | 3,670 | 154,000 |
| 2018/07/17 | 3,595 | 3,655 | 3,595 | 3,630 | 211,800 |
| 2018/07/13 | 3,515 | 3,580 | 3,515 | 3,570 | 146,300 |
| 2018/07/12 | 3,530 | 3,540 | 3,500 | 3,500 | 175,900 |
| 2018/07/11 | 3,535 | 3,560 | 3,510 | 3,530 | 205,400 |
| 2018/07/10 | 3,525 | 3,560 | 3,515 | 3,535 | 266,500 |
| 2018/07/09 | 3,520 | 3,555 | 3,510 | 3,520 | 115,000 |
| 2018/07/06 | 3,560 | 3,570 | 3,500 | 3,505 | 294,700 |
| 2018/07/05 | 3,500 | 3,510 | 3,465 | 3,510 | 212,900 |
| 2018/07/04 | 3,415 | 3,530 | 3,405 | 3,520 | 312,200 |
| 2018/07/03 | 3,645 | 3,645 | 3,360 | 3,445 | 831,000 |
| 2018/07/02 | 3,700 | 3,710 | 3,640 | 3,645 | 227,400 |
| 2018/06/29 | 3,710 | 3,720 | 3,680 | 3,700 | 224,500 |
| 2018/06/28 | 3,735 | 3,755 | 3,690 | 3,695 | 242,600 |
| 2018/06/27 | 3,790 | 3,795 | 3,725 | 3,755 | 310,900 |
| 2018/06/26 | 3,805 | 3,820 | 3,790 | 3,810 | 180,700 |
| 2018/06/25 | 3,845 | 3,850 | 3,810 | 3,815 | 176,400 |
| 2018/06/22 | 3,855 | 3,880 | 3,825 | 3,850 | 196,500 |
| 2018/06/21 | 3,895 | 3,925 | 3,850 | 3,850 | 295,000 |
| 2018/06/20 | 3,880 | 3,920 | 3,850 | 3,890 | 287,500 |
| 2018/06/19 | 3,875 | 3,900 | 3,855 | 3,865 | 267,800 |
| 2018/06/18 | 3,960 | 3,960 | 3,870 | 3,875 | 246,700 |
| 2018/06/15 | 3,975 | 3,975 | 3,915 | 3,960 | 286,800 |
| 2018/06/14 | 3,975 | 3,980 | 3,935 | 3,935 | 133,000 |
| 2018/06/13 | 3,920 | 3,990 | 3,920 | 3,975 | 230,700 |
| 2018/06/12 | 3,925 | 3,945 | 3,890 | 3,900 | 250,500 |
| 2018/06/11 | 3,885 | 3,935 | 3,885 | 3,910 | 204,900 |
| 2018/06/08 | 3,875 | 3,900 | 3,865 | 3,880 | 235,800 |
| 2018/06/07 | 3,885 | 3,915 | 3,870 | 3,885 | 220,300 |
| 2018/06/06 | 3,955 | 3,995 | 3,870 | 3,880 | 397,100 |
| 2018/06/05 | 3,820 | 3,845 | 3,800 | 3,840 | 180,900 |
| 2018/06/04 | 3,805 | 3,850 | 3,800 | 3,820 | 190,600 |
| 2018/06/01 | 3,825 | 3,830 | 3,790 | 3,795 | 226,100 |
| 2018/05/31 | 3,890 | 3,895 | 3,835 | 3,860 | 250,900 |
| 2018/05/30 | 3,900 | 3,910 | 3,855 | 3,890 | 203,000 |
| 2018/05/29 | 3,985 | 4,015 | 3,930 | 3,935 | 162,100 |
| 2018/05/28 | 4,010 | 4,010 | 3,970 | 3,985 | 124,900 |
| 2018/05/25 | 4,040 | 4,050 | 4,000 | 4,010 | 166,000 |
| 2018/05/24 | 4,095 | 4,100 | 4,020 | 4,040 | 197,200 |
| 2018/05/23 | 4,100 | 4,115 | 4,085 | 4,110 | 143,700 |
| 2018/05/22 | 4,105 | 4,140 | 4,085 | 4,110 | 123,500 |
| 2018/05/21 | 4,145 | 4,155 | 4,105 | 4,115 | 118,100 |
| 2018/05/18 | 4,180 | 4,180 | 4,145 | 4,160 | 135,200 |
| 2018/05/17 | 4,215 | 4,215 | 4,140 | 4,160 | 188,600 |
| 2018/05/16 | 4,200 | 4,240 | 4,175 | 4,185 | 207,300 |
| 2018/05/15 | 4,160 | 4,200 | 4,140 | 4,180 | 195,600 |
| 2018/05/14 | 4,195 | 4,195 | 4,050 | 4,140 | 321,700 |
| 2018/05/11 | 4,190 | 4,230 | 4,190 | 4,230 | 184,200 |
| 2018/05/10 | 4,180 | 4,205 | 4,160 | 4,205 | 101,100 |
| 2018/05/09 | 4,175 | 4,205 | 4,165 | 4,185 | 151,600 |
| 2018/05/08 | 4,175 | 4,200 | 4,155 | 4,170 | 144,500 |
| 2018/05/07 | 4,215 | 4,220 | 4,175 | 4,190 | 104,800 |
| 2018/05/02 | 4,205 | 4,220 | 4,165 | 4,215 | 112,300 |
| 2018/05/01 | 4,200 | 4,230 | 4,180 | 4,215 | 101,000 |
| 2018/04/27 | 4,200 | 4,215 | 4,175 | 4,215 | 126,300 |
| 2018/04/26 | 4,170 | 4,190 | 4,135 | 4,180 | 145,900 |
| 2018/04/25 | 4,155 | 4,185 | 4,135 | 4,170 | 153,200 |
| 2018/04/24 | 4,135 | 4,160 | 4,120 | 4,160 | 106,300 |
| 2018/04/23 | 4,100 | 4,125 | 4,095 | 4,120 | 85,900 |
| 2018/04/20 | 4,075 | 4,110 | 4,075 | 4,100 | 171,800 |
| 2018/04/19 | 4,125 | 4,135 | 4,075 | 4,085 | 182,100 |
| 2018/04/18 | 4,090 | 4,150 | 4,085 | 4,125 | 177,300 |
| 2018/04/17 | 4,060 | 4,115 | 4,055 | 4,085 | 218,100 |
| 2018/04/16 | 4,020 | 4,055 | 4,005 | 4,050 | 151,500 |
| 2018/04/13 | 4,050 | 4,070 | 4,000 | 4,020 | 183,500 |
| 2018/04/12 | 4,035 | 4,050 | 4,010 | 4,025 | 201,700 |
| 2018/04/11 | 4,130 | 4,140 | 4,045 | 4,055 | 244,600 |
| 2018/04/10 | 4,165 | 4,180 | 4,115 | 4,130 | 231,400 |
| 2018/04/09 | 4,220 | 4,245 | 4,190 | 4,225 | 164,700 |
| 2018/04/06 | 4,220 | 4,260 | 4,205 | 4,225 | 276,700 |
| 2018/04/05 | 4,210 | 4,250 | 4,180 | 4,220 | 213,000 |
| 2018/04/04 | 4,125 | 4,180 | 4,095 | 4,155 | 264,900 |
| 2018/04/03 | 4,100 | 4,125 | 4,080 | 4,090 | 224,600 |
| 2018/04/02 | 4,180 | 4,180 | 4,110 | 4,125 | 213,500 |
| 2018/03/30 | 4,195 | 4,200 | 4,135 | 4,190 | 147,400 |
| 2018/03/29 | 4,165 | 4,195 | 4,115 | 4,160 | 240,500 |
| 2018/03/28 | 4,095 | 4,150 | 4,070 | 4,135 | 285,000 |
| 2018/03/27 | 4,195 | 4,250 | 4,195 | 4,250 | 213,200 |
| 2018/03/26 | 4,225 | 4,235 | 4,155 | 4,185 | 205,900 |
| 2018/03/23 | 4,285 | 4,285 | 4,220 | 4,225 | 227,600 |
| 2018/03/22 | 4,300 | 4,335 | 4,270 | 4,320 | 226,200 |
| 2018/03/20 | 4,325 | 4,330 | 4,285 | 4,305 | 239,400 |
| 2018/03/19 | 4,410 | 4,420 | 4,340 | 4,350 | 224,500 |
| 2018/03/16 | 4,360 | 4,445 | 4,335 | 4,435 | 373,600 |
| 2018/03/15 | 4,325 | 4,340 | 4,280 | 4,320 | 234,800 |
| 2018/03/14 | 4,365 | 4,365 | 4,320 | 4,360 | 149,900 |
| 2018/03/13 | 4,335 | 4,360 | 4,325 | 4,345 | 127,200 |
| 2018/03/12 | 4,390 | 4,390 | 4,340 | 4,360 | 125,900 |
| 2018/03/09 | 4,420 | 4,420 | 4,320 | 4,345 | 145,500 |
| 2018/03/08 | 4,440 | 4,445 | 4,360 | 4,375 | 197,700 |
| 2018/03/07 | 4,460 | 4,490 | 4,415 | 4,440 | 191,500 |
| 2018/03/06 | 4,415 | 4,480 | 4,405 | 4,460 | 113,900 |
| 2018/03/05 | 4,395 | 4,485 | 4,395 | 4,415 | 163,200 |
| 2018/03/02 | 4,365 | 4,435 | 4,355 | 4,410 | 196,300 |
| 2018/03/01 | 4,450 | 4,455 | 4,400 | 4,420 | 138,200 |
| 2018/02/28 | 4,455 | 4,510 | 4,455 | 4,455 | 182,500 |
| 2018/02/27 | 4,515 | 4,515 | 4,460 | 4,485 | 168,200 |
| 2018/02/26 | 4,480 | 4,490 | 4,440 | 4,485 | 110,600 |
| 2018/02/23 | 4,500 | 4,500 | 4,470 | 4,490 | 93,400 |
| 2018/02/22 | 4,395 | 4,475 | 4,385 | 4,465 | 150,300 |
| 2018/02/21 | 4,430 | 4,445 | 4,400 | 4,435 | 101,500 |
| 2018/02/20 | 4,430 | 4,445 | 4,405 | 4,430 | 77,100 |
| 2018/02/19 | 4,445 | 4,470 | 4,410 | 4,435 | 108,500 |
| 2018/02/16 | 4,365 | 4,400 | 4,325 | 4,375 | 181,300 |
| 2018/02/15 | 4,450 | 4,465 | 4,325 | 4,325 | 183,100 |
| 2018/02/14 | 4,435 | 4,510 | 4,435 | 4,475 | 396,300 |
| 2018/02/13 | 4,310 | 4,475 | 4,295 | 4,415 | 393,700 |
| 2018/02/09 | 4,200 | 4,310 | 4,190 | 4,295 | 241,800 |
| 2018/02/08 | 4,235 | 4,290 | 4,220 | 4,255 | 191,800 |
| 2018/02/07 | 4,295 | 4,335 | 4,205 | 4,205 | 243,800 |
| 2018/02/06 | 4,235 | 4,245 | 4,165 | 4,205 | 302,300 |
| 2018/02/05 | 4,310 | 4,350 | 4,300 | 4,325 | 162,100 |
| 2018/02/02 | 4,335 | 4,355 | 4,310 | 4,350 | 156,600 |
| 2018/02/01 | 4,285 | 4,350 | 4,285 | 4,350 | 145,300 |
| 2018/01/31 | 4,315 | 4,355 | 4,285 | 4,290 | 233,000 |
| 2018/01/30 | 4,320 | 4,325 | 4,280 | 4,290 | 158,700 |
| 2018/01/29 | 4,300 | 4,345 | 4,275 | 4,330 | 165,400 |
| 2018/01/26 | 4,285 | 4,315 | 4,270 | 4,280 | 128,900 |
| 2018/01/25 | 4,250 | 4,295 | 4,240 | 4,285 | 159,300 |
| 2018/01/24 | 4,300 | 4,315 | 4,245 | 4,280 | 173,900 |
| 2018/01/23 | 4,275 | 4,290 | 4,250 | 4,285 | 118,000 |
| 2018/01/22 | 4,270 | 4,275 | 4,245 | 4,260 | 103,300 |
| 2018/01/19 | 4,240 | 4,270 | 4,230 | 4,245 | 90,400 |
| 2018/01/18 | 4,270 | 4,280 | 4,210 | 4,215 | 168,200 |
| 2018/01/17 | 4,240 | 4,280 | 4,240 | 4,280 | 149,400 |
| 2018/01/16 | 4,300 | 4,315 | 4,245 | 4,260 | 155,000 |
| 2018/01/15 | 4,310 | 4,335 | 4,290 | 4,300 | 111,600 |
| 2018/01/12 | 4,270 | 4,300 | 4,255 | 4,280 | 174,700 |
| 2018/01/11 | 4,280 | 4,295 | 4,260 | 4,290 | 100,900 |
| 2018/01/10 | 4,305 | 4,325 | 4,275 | 4,280 | 142,700 |
| 2018/01/09 | 4,250 | 4,295 | 4,250 | 4,290 | 155,600 |
| 2018/01/05 | 4,265 | 4,265 | 4,210 | 4,235 | 146,600 |
| 2018/01/04 | 4,210 | 4,255 | 4,210 | 4,255 | 171,000 |