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 |
---|---|---|---|---|---|
2020/12/30 | 531 | 542 | 527 | 537 | 635,500 |
2020/12/29 | 528 | 543 | 528 | 532 | 791,800 |
2020/12/28 | 545 | 548 | 519 | 527 | 1,057,600 |
2020/12/25 | 549 | 555 | 545 | 548 | 654,700 |
2020/12/24 | 537 | 551 | 535 | 542 | 541,400 |
2020/12/23 | 557 | 562 | 530 | 533 | 862,400 |
2020/12/22 | 568 | 568 | 545 | 549 | 1,215,500 |
2020/12/21 | 560 | 568 | 552 | 568 | 701,900 |
2020/12/18 | 543 | 555 | 531 | 554 | 1,062,000 |
2020/12/17 | 559 | 567 | 547 | 547 | 1,451,100 |
2020/12/16 | 531 | 559 | 526 | 548 | 1,335,200 |
2020/12/15 | 542 | 543 | 517 | 523 | 1,248,900 |
2020/12/14 | 520 | 549 | 520 | 549 | 1,277,300 |
2020/12/11 | 501 | 525 | 501 | 520 | 1,197,700 |
2020/12/10 | 498 | 510 | 492 | 500 | 1,071,300 |
2020/12/09 | 475 | 496 | 473 | 494 | 669,300 |
2020/12/08 | 466 | 485 | 464 | 480 | 816,400 |
2020/12/07 | 475 | 475 | 459 | 466 | 591,500 |
2020/12/04 | 478 | 481 | 466 | 469 | 700,300 |
2020/12/03 | 472 | 484 | 468 | 482 | 760,000 |
2020/12/02 | 468 | 477 | 463 | 476 | 871,500 |
2020/12/01 | 451 | 471 | 447 | 465 | 1,596,700 |
2020/11/30 | 475 | 475 | 446 | 446 | 3,028,100 |
2020/11/27 | 474 | 484 | 473 | 474 | 964,400 |
2020/11/26 | 481 | 483 | 474 | 478 | 1,183,800 |
2020/11/25 | 502 | 507 | 485 | 485 | 1,297,700 |
2020/11/24 | 497 | 503 | 490 | 499 | 1,014,100 |
2020/11/20 | 498 | 504 | 489 | 498 | 926,600 |
2020/11/19 | 517 | 526 | 502 | 504 | 1,134,500 |
2020/11/18 | 529 | 530 | 515 | 522 | 816,900 |
2020/11/17 | 525 | 535 | 516 | 535 | 825,100 |
2020/11/16 | 522 | 530 | 514 | 516 | 847,500 |
2020/11/13 | 521 | 526 | 503 | 506 | 869,300 |
2020/11/12 | 531 | 554 | 522 | 529 | 920,600 |
2020/11/11 | 530 | 575 | 530 | 549 | 1,708,200 |
2020/11/10 | 511 | 567 | 511 | 544 | 2,329,800 |
2020/11/09 | 500 | 506 | 483 | 488 | 1,107,600 |
2020/11/06 | 498 | 505 | 494 | 497 | 661,500 |
2020/11/05 | 501 | 503 | 488 | 493 | 1,218,500 |
2020/11/04 | 507 | 514 | 498 | 504 | 789,400 |
2020/11/02 | 494 | 510 | 494 | 499 | 826,200 |
2020/10/30 | 512 | 515 | 492 | 494 | 897,900 |
2020/10/29 | 505 | 518 | 503 | 514 | 519,700 |
2020/10/28 | 532 | 532 | 513 | 522 | 660,100 |
2020/10/27 | 535 | 539 | 527 | 538 | 514,500 |
2020/10/26 | 535 | 544 | 532 | 544 | 328,400 |
2020/10/23 | 538 | 543 | 528 | 539 | 440,200 |
2020/10/22 | 527 | 536 | 524 | 534 | 504,000 |
2020/10/21 | 516 | 531 | 514 | 529 | 614,700 |
2020/10/20 | 519 | 523 | 509 | 512 | 562,600 |
2020/10/19 | 516 | 531 | 515 | 529 | 658,200 |
2020/10/16 | 518 | 521 | 508 | 510 | 538,400 |
2020/10/15 | 521 | 524 | 515 | 516 | 628,800 |
2020/10/14 | 540 | 540 | 520 | 528 | 952,600 |
2020/10/13 | 545 | 549 | 539 | 544 | 597,400 |
2020/10/12 | 545 | 556 | 541 | 544 | 583,000 |
2020/10/09 | 560 | 562 | 545 | 547 | 735,300 |
2020/10/08 | 578 | 579 | 557 | 559 | 632,900 |
2020/10/07 | 574 | 578 | 565 | 574 | 559,300 |
2020/10/06 | 575 | 584 | 572 | 582 | 837,600 |
2020/10/05 | 555 | 570 | 553 | 570 | 833,500 |
2020/10/02 | 560 | 570 | 540 | 543 | 869,900 |
2020/09/30 | 570 | 572 | 550 | 551 | 770,900 |
2020/09/29 | 576 | 578 | 564 | 573 | 787,100 |
2020/09/28 | 556 | 577 | 549 | 576 | 969,300 |
2020/09/25 | 556 | 564 | 546 | 548 | 732,900 |
2020/09/24 | 570 | 571 | 553 | 554 | 930,400 |
2020/09/23 | 585 | 586 | 570 | 574 | 847,900 |
2020/09/18 | 598 | 599 | 587 | 594 | 747,800 |
2020/09/17 | 606 | 607 | 593 | 594 | 654,900 |
2020/09/16 | 607 | 607 | 596 | 600 | 522,100 |
2020/09/15 | 620 | 620 | 604 | 609 | 525,800 |
2020/09/14 | 612 | 622 | 608 | 619 | 468,800 |
2020/09/11 | 595 | 613 | 591 | 611 | 719,000 |
2020/09/10 | 603 | 604 | 595 | 602 | 516,500 |
2020/09/09 | 602 | 607 | 592 | 605 | 588,900 |
2020/09/08 | 606 | 613 | 602 | 610 | 563,600 |
2020/09/07 | 613 | 616 | 602 | 605 | 475,800 |
2020/09/04 | 596 | 613 | 587 | 612 | 721,500 |
2020/09/03 | 620 | 621 | 602 | 605 | 708,000 |
2020/09/02 | 621 | 622 | 601 | 606 | 731,300 |
2020/09/01 | 638 | 642 | 621 | 622 | 612,200 |
2020/08/31 | 642 | 657 | 638 | 638 | 567,900 |
2020/08/28 | 650 | 660 | 632 | 634 | 765,300 |
2020/08/27 | 653 | 653 | 640 | 642 | 394,100 |
2020/08/26 | 645 | 653 | 639 | 653 | 479,100 |
2020/08/25 | 650 | 661 | 640 | 646 | 516,300 |
2020/08/24 | 658 | 658 | 635 | 637 | 485,100 |
2020/08/21 | 644 | 657 | 641 | 652 | 543,300 |
2020/08/20 | 630 | 643 | 628 | 639 | 448,900 |
2020/08/19 | 632 | 643 | 628 | 639 | 381,700 |
2020/08/18 | 648 | 650 | 631 | 640 | 437,700 |
2020/08/17 | 668 | 671 | 654 | 655 | 586,300 |
2020/08/14 | 655 | 671 | 645 | 666 | 447,700 |
2020/08/13 | 672 | 673 | 639 | 662 | 981,600 |
2020/08/12 | 627 | 662 | 622 | 656 | 1,012,100 |
2020/08/11 | 608 | 640 | 606 | 623 | 1,021,600 |
2020/08/07 | 607 | 626 | 606 | 618 | 665,500 |
2020/08/06 | 611 | 619 | 605 | 614 | 791,600 |
2020/08/05 | 610 | 612 | 595 | 608 | 711,700 |
2020/08/04 | 587 | 611 | 583 | 611 | 916,700 |
2020/08/03 | 570 | 591 | 568 | 577 | 927,900 |
2020/07/31 | 585 | 587 | 562 | 564 | 1,008,300 |
2020/07/30 | 615 | 621 | 592 | 593 | 731,900 |
2020/07/29 | 633 | 634 | 610 | 614 | 674,200 |
2020/07/28 | 646 | 648 | 636 | 641 | 420,900 |
2020/07/27 | 644 | 647 | 633 | 646 | 541,700 |
2020/07/22 | 644 | 668 | 644 | 653 | 712,900 |
2020/07/21 | 643 | 649 | 634 | 648 | 492,800 |
2020/07/20 | 646 | 650 | 627 | 646 | 691,300 |
2020/07/17 | 671 | 673 | 647 | 650 | 841,200 |
2020/07/16 | 662 | 695 | 652 | 678 | 1,940,900 |
2020/07/15 | 650 | 667 | 636 | 652 | 1,361,500 |
2020/07/14 | 626 | 639 | 611 | 635 | 877,100 |
2020/07/13 | 625 | 651 | 616 | 636 | 1,527,300 |
2020/07/10 | 625 | 625 | 598 | 608 | 1,692,200 |
2020/07/09 | 656 | 660 | 631 | 631 | 1,404,300 |
2020/07/08 | 676 | 677 | 662 | 662 | 1,027,300 |
2020/07/07 | 726 | 729 | 676 | 680 | 1,348,100 |
2020/07/06 | 694 | 726 | 688 | 725 | 1,040,500 |
2020/07/03 | 716 | 721 | 673 | 691 | 1,364,800 |
2020/07/02 | 725 | 738 | 714 | 717 | 821,000 |
2020/07/01 | 735 | 740 | 716 | 722 | 653,600 |
2020/06/30 | 755 | 770 | 732 | 732 | 860,400 |
2020/06/29 | 758 | 759 | 739 | 741 | 633,100 |
2020/06/26 | 774 | 781 | 758 | 761 | 421,900 |
2020/06/25 | 767 | 768 | 751 | 763 | 672,900 |
2020/06/24 | 784 | 791 | 774 | 779 | 535,400 |
2020/06/23 | 789 | 803 | 780 | 783 | 525,000 |
2020/06/22 | 785 | 786 | 768 | 783 | 628,200 |
2020/06/19 | 799 | 799 | 786 | 788 | 877,900 |
2020/06/18 | 806 | 807 | 790 | 795 | 660,600 |
2020/06/17 | 818 | 822 | 799 | 813 | 570,400 |
2020/06/16 | 822 | 831 | 806 | 825 | 897,200 |
2020/06/15 | 811 | 820 | 785 | 785 | 771,500 |
2020/06/12 | 791 | 825 | 784 | 814 | 995,200 |
2020/06/11 | 868 | 868 | 827 | 830 | 856,200 |
2020/06/10 | 875 | 889 | 873 | 882 | 528,100 |
2020/06/09 | 908 | 919 | 880 | 887 | 785,700 |
2020/06/08 | 900 | 923 | 895 | 915 | 730,900 |
2020/06/05 | 866 | 885 | 857 | 885 | 629,200 |
2020/06/04 | 886 | 887 | 849 | 861 | 656,900 |
2020/06/03 | 882 | 887 | 857 | 869 | 631,300 |
2020/06/02 | 866 | 883 | 856 | 867 | 642,300 |
2020/06/01 | 843 | 874 | 842 | 863 | 898,700 |
2020/05/29 | 882 | 888 | 821 | 821 | 1,525,700 |
2020/05/28 | 880 | 915 | 876 | 887 | 933,500 |
2020/05/27 | 830 | 885 | 823 | 880 | 925,200 |
2020/05/26 | 820 | 836 | 815 | 829 | 764,800 |
2020/05/25 | 787 | 818 | 780 | 802 | 840,900 |
2020/05/22 | 786 | 788 | 756 | 772 | 873,800 |
2020/05/21 | 800 | 808 | 782 | 786 | 577,700 |
2020/05/20 | 791 | 800 | 776 | 789 | 823,000 |
2020/05/19 | 815 | 838 | 796 | 798 | 796,000 |
2020/05/18 | 848 | 856 | 790 | 800 | 1,496,900 |
2020/05/15 | 886 | 896 | 864 | 884 | 669,300 |
2020/05/14 | 882 | 888 | 860 | 860 | 448,700 |
2020/05/13 | 915 | 926 | 895 | 899 | 556,100 |
2020/05/12 | 956 | 958 | 931 | 933 | 698,100 |
2020/05/11 | 904 | 946 | 897 | 946 | 1,106,600 |
2020/05/08 | 853 | 883 | 841 | 882 | 697,800 |
2020/05/07 | 881 | 888 | 836 | 843 | 1,019,500 |
2020/05/01 | 915 | 915 | 863 | 874 | 817,100 |
2020/04/30 | 900 | 943 | 896 | 920 | 853,200 |
2020/04/28 | 874 | 877 | 864 | 874 | 312,400 |
2020/04/27 | 853 | 876 | 843 | 871 | 463,200 |
2020/04/24 | 854 | 861 | 839 | 845 | 399,700 |
2020/04/23 | 815 | 858 | 812 | 856 | 738,100 |
2020/04/22 | 845 | 845 | 811 | 813 | 603,600 |
2020/04/21 | 850 | 859 | 841 | 847 | 699,900 |
2020/04/20 | 850 | 879 | 837 | 869 | 632,200 |
2020/04/17 | 840 | 883 | 839 | 860 | 504,100 |
2020/04/16 | 837 | 850 | 821 | 850 | 590,900 |
2020/04/15 | 864 | 877 | 851 | 862 | 556,100 |
2020/04/14 | 850 | 877 | 837 | 871 | 710,200 |
2020/04/13 | 845 | 860 | 833 | 849 | 537,100 |
2020/04/10 | 860 | 875 | 815 | 847 | 804,000 |
2020/04/09 | 809 | 867 | 803 | 864 | 980,000 |
2020/04/08 | 799 | 820 | 759 | 813 | 1,424,800 |
2020/04/07 | 827 | 852 | 782 | 810 | 990,000 |
2020/04/06 | 778 | 807 | 730 | 797 | 1,363,300 |
2020/04/03 | 851 | 872 | 788 | 791 | 853,300 |
2020/04/02 | 875 | 888 | 860 | 860 | 630,300 |
2020/04/01 | 914 | 924 | 889 | 889 | 807,700 |
2020/03/31 | 952 | 960 | 915 | 928 | 823,000 |
2020/03/30 | 980 | 983 | 934 | 967 | 945,100 |
2020/03/27 | 1,049 | 1,052 | 1,004 | 1,052 | 944,900 |
2020/03/26 | 1,050 | 1,050 | 1,000 | 1,024 | 799,400 |
2020/03/25 | 1,095 | 1,098 | 1,015 | 1,051 | 1,069,200 |
2020/03/24 | 962 | 1,010 | 937 | 1,007 | 1,090,200 |
2020/03/23 | 874 | 959 | 873 | 946 | 1,052,900 |
2020/03/19 | 919 | 940 | 858 | 887 | 1,598,500 |
2020/03/18 | 888 | 956 | 886 | 919 | 1,336,200 |
2020/03/17 | 864 | 892 | 846 | 883 | 1,347,500 |
2020/03/16 | 925 | 940 | 883 | 885 | 963,900 |
2020/03/13 | 912 | 949 | 878 | 914 | 1,491,400 |
2020/03/12 | 960 | 994 | 945 | 972 | 2,009,100 |
2020/03/11 | 1,083 | 1,103 | 1,062 | 1,065 | 606,800 |
2020/03/10 | 1,042 | 1,093 | 1,001 | 1,079 | 1,017,300 |
2020/03/09 | 1,086 | 1,095 | 1,048 | 1,062 | 990,000 |
2020/03/06 | 1,145 | 1,145 | 1,104 | 1,119 | 608,500 |
2020/03/05 | 1,197 | 1,204 | 1,147 | 1,155 | 796,400 |
2020/03/04 | 1,163 | 1,185 | 1,157 | 1,172 | 469,500 |
2020/03/03 | 1,234 | 1,251 | 1,175 | 1,175 | 561,400 |
2020/03/02 | 1,184 | 1,227 | 1,173 | 1,214 | 686,200 |
2020/02/28 | 1,177 | 1,215 | 1,177 | 1,205 | 848,300 |
2020/02/27 | 1,262 | 1,269 | 1,214 | 1,220 | 796,200 |
2020/02/26 | 1,242 | 1,273 | 1,234 | 1,263 | 692,200 |
2020/02/25 | 1,262 | 1,263 | 1,242 | 1,253 | 650,200 |
2020/02/21 | 1,290 | 1,304 | 1,287 | 1,296 | 343,300 |
2020/02/20 | 1,306 | 1,314 | 1,286 | 1,286 | 449,300 |
2020/02/19 | 1,299 | 1,315 | 1,299 | 1,300 | 424,600 |
2020/02/18 | 1,293 | 1,304 | 1,288 | 1,298 | 387,700 |
2020/02/17 | 1,302 | 1,308 | 1,284 | 1,305 | 434,200 |
2020/02/14 | 1,340 | 1,343 | 1,315 | 1,324 | 455,900 |
2020/02/13 | 1,361 | 1,363 | 1,340 | 1,344 | 384,900 |
2020/02/12 | 1,367 | 1,367 | 1,348 | 1,362 | 446,100 |
2020/02/10 | 1,390 | 1,401 | 1,357 | 1,361 | 864,100 |
2020/02/07 | 1,433 | 1,440 | 1,412 | 1,412 | 574,500 |
2020/02/06 | 1,462 | 1,468 | 1,438 | 1,438 | 472,400 |
2020/02/05 | 1,435 | 1,445 | 1,426 | 1,432 | 353,000 |
2020/02/04 | 1,411 | 1,429 | 1,405 | 1,424 | 327,400 |
2020/02/03 | 1,393 | 1,417 | 1,382 | 1,406 | 386,600 |
2020/01/31 | 1,438 | 1,441 | 1,403 | 1,413 | 314,600 |
2020/01/30 | 1,430 | 1,441 | 1,401 | 1,412 | 391,800 |
2020/01/29 | 1,397 | 1,430 | 1,396 | 1,430 | 439,200 |
2020/01/28 | 1,400 | 1,402 | 1,379 | 1,398 | 628,900 |
2020/01/27 | 1,415 | 1,420 | 1,401 | 1,410 | 357,800 |
2020/01/24 | 1,450 | 1,450 | 1,433 | 1,442 | 377,500 |
2020/01/23 | 1,478 | 1,478 | 1,452 | 1,458 | 535,300 |
2020/01/22 | 1,492 | 1,493 | 1,481 | 1,491 | 350,300 |
2020/01/21 | 1,508 | 1,514 | 1,494 | 1,498 | 354,700 |
2020/01/20 | 1,519 | 1,520 | 1,503 | 1,509 | 220,600 |
2020/01/17 | 1,520 | 1,524 | 1,509 | 1,521 | 230,200 |
2020/01/16 | 1,523 | 1,525 | 1,506 | 1,513 | 185,000 |
2020/01/15 | 1,511 | 1,519 | 1,501 | 1,519 | 405,900 |
2020/01/14 | 1,545 | 1,545 | 1,507 | 1,514 | 382,100 |
2020/01/10 | 1,528 | 1,546 | 1,525 | 1,535 | 309,100 |
2020/01/09 | 1,520 | 1,542 | 1,518 | 1,535 | 428,700 |
2020/01/08 | 1,510 | 1,523 | 1,486 | 1,506 | 639,500 |
2020/01/07 | 1,506 | 1,541 | 1,503 | 1,535 | 450,500 |
2020/01/06 | 1,530 | 1,530 | 1,502 | 1,510 | 522,100 |