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 |
|---|---|---|---|---|---|
| 2022/12/30 | 901 | 931 | 901 | 918 | 382,900 |
| 2022/12/29 | 885 | 900 | 884 | 900 | 149,500 |
| 2022/12/28 | 900 | 906 | 887 | 892 | 261,100 |
| 2022/12/27 | 890 | 913 | 890 | 905 | 198,900 |
| 2022/12/26 | 900 | 910 | 886 | 888 | 193,300 |
| 2022/12/23 | 900 | 903 | 884 | 888 | 238,400 |
| 2022/12/22 | 873 | 912 | 873 | 912 | 379,200 |
| 2022/12/21 | 863 | 868 | 851 | 866 | 351,700 |
| 2022/12/20 | 866 | 895 | 858 | 873 | 559,700 |
| 2022/12/19 | 862 | 874 | 856 | 857 | 221,000 |
| 2022/12/16 | 878 | 883 | 864 | 864 | 365,400 |
| 2022/12/15 | 861 | 886 | 861 | 876 | 245,900 |
| 2022/12/14 | 905 | 914 | 869 | 871 | 407,100 |
| 2022/12/13 | 899 | 915 | 896 | 906 | 384,400 |
| 2022/12/12 | 896 | 909 | 886 | 889 | 385,200 |
| 2022/12/09 | 918 | 933 | 897 | 897 | 546,900 |
| 2022/12/08 | 920 | 936 | 911 | 932 | 431,200 |
| 2022/12/07 | 949 | 962 | 927 | 928 | 657,500 |
| 2022/12/06 | 943 | 959 | 934 | 958 | 247,700 |
| 2022/12/05 | 945 | 960 | 931 | 957 | 272,100 |
| 2022/12/02 | 965 | 965 | 949 | 956 | 307,200 |
| 2022/12/01 | 1,014 | 1,014 | 975 | 975 | 306,700 |
| 2022/11/30 | 1,027 | 1,030 | 997 | 999 | 221,600 |
| 2022/11/29 | 1,013 | 1,034 | 995 | 1,028 | 268,000 |
| 2022/11/28 | 1,023 | 1,023 | 1,000 | 1,019 | 341,600 |
| 2022/11/25 | 1,012 | 1,032 | 1,008 | 1,032 | 376,200 |
| 2022/11/24 | 970 | 1,001 | 966 | 994 | 348,000 |
| 2022/11/22 | 982 | 986 | 957 | 961 | 296,400 |
| 2022/11/21 | 993 | 999 | 976 | 977 | 213,700 |
| 2022/11/18 | 1,010 | 1,018 | 988 | 989 | 338,100 |
| 2022/11/17 | 964 | 1,005 | 963 | 1,004 | 436,500 |
| 2022/11/16 | 953 | 962 | 937 | 957 | 379,600 |
| 2022/11/15 | 979 | 984 | 942 | 956 | 608,900 |
| 2022/11/14 | 1,028 | 1,038 | 986 | 994 | 653,100 |
| 2022/11/11 | 1,004 | 1,005 | 962 | 975 | 457,700 |
| 2022/11/10 | 975 | 993 | 969 | 975 | 350,500 |
| 2022/11/09 | 1,008 | 1,023 | 989 | 992 | 530,500 |
| 2022/11/08 | 1,052 | 1,052 | 1,012 | 1,016 | 370,800 |
| 2022/11/07 | 1,050 | 1,058 | 1,041 | 1,049 | 283,200 |
| 2022/11/04 | 1,038 | 1,053 | 1,036 | 1,044 | 237,800 |
| 2022/11/02 | 1,051 | 1,059 | 1,042 | 1,050 | 190,100 |
| 2022/11/01 | 1,040 | 1,051 | 1,026 | 1,051 | 208,300 |
| 2022/10/31 | 1,032 | 1,046 | 1,030 | 1,038 | 191,900 |
| 2022/10/28 | 1,020 | 1,040 | 1,014 | 1,018 | 383,700 |
| 2022/10/27 | 1,020 | 1,040 | 1,014 | 1,032 | 206,800 |
| 2022/10/26 | 1,038 | 1,045 | 1,022 | 1,032 | 200,700 |
| 2022/10/25 | 1,033 | 1,041 | 1,016 | 1,030 | 261,200 |
| 2022/10/24 | 1,080 | 1,083 | 1,030 | 1,032 | 394,400 |
| 2022/10/21 | 1,052 | 1,073 | 1,046 | 1,071 | 378,200 |
| 2022/10/20 | 1,025 | 1,050 | 1,024 | 1,048 | 199,700 |
| 2022/10/19 | 1,046 | 1,049 | 1,035 | 1,037 | 188,700 |
| 2022/10/18 | 1,029 | 1,047 | 1,010 | 1,047 | 301,700 |
| 2022/10/17 | 1,032 | 1,048 | 1,011 | 1,012 | 379,500 |
| 2022/10/14 | 1,010 | 1,052 | 996 | 1,047 | 804,300 |
| 2022/10/13 | 990 | 1,001 | 976 | 999 | 616,500 |
| 2022/10/12 | 994 | 1,008 | 986 | 991 | 279,800 |
| 2022/10/11 | 994 | 1,024 | 984 | 991 | 590,900 |
| 2022/10/07 | 955 | 997 | 954 | 996 | 389,700 |
| 2022/10/06 | 975 | 1,005 | 970 | 970 | 479,200 |
| 2022/10/05 | 972 | 982 | 954 | 955 | 391,400 |
| 2022/10/04 | 947 | 972 | 947 | 959 | 360,500 |
| 2022/10/03 | 907 | 934 | 892 | 934 | 468,400 |
| 2022/09/30 | 935 | 947 | 912 | 912 | 371,900 |
| 2022/09/29 | 923 | 951 | 921 | 938 | 410,100 |
| 2022/09/28 | 936 | 936 | 887 | 905 | 586,600 |
| 2022/09/27 | 926 | 942 | 912 | 942 | 238,600 |
| 2022/09/26 | 928 | 930 | 910 | 921 | 325,000 |
| 2022/09/22 | 925 | 943 | 910 | 943 | 302,400 |
| 2022/09/21 | 946 | 948 | 933 | 938 | 183,900 |
| 2022/09/20 | 968 | 976 | 946 | 951 | 307,200 |
| 2022/09/16 | 957 | 962 | 943 | 953 | 323,500 |
| 2022/09/15 | 966 | 970 | 954 | 965 | 157,500 |
| 2022/09/14 | 955 | 973 | 955 | 962 | 362,700 |
| 2022/09/13 | 1,009 | 1,012 | 979 | 983 | 335,200 |
| 2022/09/12 | 972 | 1,018 | 970 | 1,003 | 979,600 |
| 2022/09/09 | 966 | 983 | 957 | 964 | 332,800 |
| 2022/09/08 | 956 | 972 | 947 | 962 | 323,000 |
| 2022/09/07 | 940 | 963 | 931 | 951 | 312,600 |
| 2022/09/06 | 960 | 960 | 936 | 940 | 380,700 |
| 2022/09/05 | 949 | 972 | 948 | 956 | 448,100 |
| 2022/09/02 | 950 | 956 | 933 | 945 | 324,100 |
| 2022/09/01 | 935 | 953 | 933 | 949 | 502,200 |
| 2022/08/31 | 966 | 967 | 915 | 928 | 1,640,800 |
| 2022/08/30 | 895 | 990 | 894 | 967 | 2,805,300 |
| 2022/08/29 | 862 | 886 | 860 | 882 | 199,800 |
| 2022/08/26 | 894 | 894 | 881 | 881 | 120,500 |
| 2022/08/25 | 901 | 901 | 886 | 886 | 178,600 |
| 2022/08/24 | 895 | 905 | 886 | 901 | 111,100 |
| 2022/08/23 | 886 | 901 | 881 | 898 | 137,100 |
| 2022/08/22 | 901 | 908 | 889 | 902 | 278,600 |
| 2022/08/19 | 913 | 918 | 901 | 909 | 301,500 |
| 2022/08/18 | 890 | 926 | 887 | 908 | 649,400 |
| 2022/08/17 | 840 | 896 | 840 | 892 | 726,400 |
| 2022/08/16 | 845 | 846 | 835 | 836 | 174,200 |
| 2022/08/15 | 844 | 853 | 839 | 849 | 245,300 |
| 2022/08/12 | 840 | 859 | 831 | 856 | 506,800 |
| 2022/08/10 | 875 | 878 | 816 | 821 | 1,237,400 |
| 2022/08/09 | 906 | 908 | 884 | 903 | 358,800 |
| 2022/08/08 | 882 | 899 | 880 | 898 | 235,200 |
| 2022/08/05 | 875 | 895 | 875 | 890 | 228,700 |
| 2022/08/04 | 875 | 883 | 870 | 879 | 179,700 |
| 2022/08/03 | 865 | 870 | 858 | 869 | 294,200 |
| 2022/08/02 | 882 | 884 | 866 | 872 | 339,900 |
| 2022/08/01 | 881 | 889 | 873 | 885 | 210,400 |
| 2022/07/29 | 875 | 881 | 868 | 876 | 215,500 |
| 2022/07/28 | 891 | 891 | 872 | 880 | 254,800 |
| 2022/07/27 | 902 | 902 | 879 | 880 | 393,300 |
| 2022/07/26 | 905 | 922 | 902 | 914 | 234,900 |
| 2022/07/25 | 898 | 916 | 896 | 905 | 295,400 |
| 2022/07/22 | 895 | 909 | 884 | 902 | 284,000 |
| 2022/07/21 | 888 | 896 | 879 | 895 | 195,700 |
| 2022/07/20 | 873 | 891 | 867 | 886 | 351,400 |
| 2022/07/19 | 855 | 865 | 842 | 862 | 361,800 |
| 2022/07/15 | 850 | 854 | 833 | 843 | 353,800 |
| 2022/07/14 | 858 | 861 | 840 | 860 | 256,600 |
| 2022/07/13 | 850 | 867 | 844 | 857 | 264,700 |
| 2022/07/12 | 853 | 857 | 840 | 840 | 189,400 |
| 2022/07/11 | 854 | 869 | 852 | 861 | 321,600 |
| 2022/07/08 | 832 | 852 | 827 | 839 | 539,600 |
| 2022/07/07 | 838 | 846 | 798 | 817 | 666,000 |
| 2022/07/06 | 868 | 870 | 837 | 838 | 445,600 |
| 2022/07/05 | 879 | 881 | 872 | 881 | 243,500 |
| 2022/07/04 | 902 | 907 | 872 | 879 | 312,800 |
| 2022/07/01 | 900 | 905 | 879 | 888 | 323,200 |
| 2022/06/30 | 916 | 916 | 897 | 902 | 254,000 |
| 2022/06/29 | 910 | 925 | 903 | 917 | 335,900 |
| 2022/06/28 | 877 | 922 | 876 | 919 | 410,700 |
| 2022/06/27 | 895 | 898 | 875 | 881 | 280,000 |
| 2022/06/24 | 914 | 914 | 872 | 881 | 523,300 |
| 2022/06/23 | 868 | 910 | 868 | 903 | 505,900 |
| 2022/06/22 | 879 | 882 | 858 | 871 | 242,000 |
| 2022/06/21 | 858 | 879 | 858 | 864 | 248,800 |
| 2022/06/20 | 870 | 878 | 838 | 851 | 410,900 |
| 2022/06/17 | 859 | 869 | 846 | 862 | 580,900 |
| 2022/06/16 | 876 | 895 | 869 | 880 | 353,900 |
| 2022/06/15 | 890 | 903 | 867 | 871 | 419,100 |
| 2022/06/14 | 898 | 904 | 874 | 898 | 478,800 |
| 2022/06/13 | 900 | 916 | 891 | 913 | 274,000 |
| 2022/06/10 | 911 | 923 | 903 | 911 | 343,200 |
| 2022/06/09 | 900 | 932 | 900 | 921 | 493,700 |
| 2022/06/08 | 912 | 922 | 900 | 900 | 383,900 |
| 2022/06/07 | 907 | 915 | 897 | 909 | 326,700 |
| 2022/06/06 | 892 | 907 | 887 | 902 | 321,200 |
| 2022/06/03 | 905 | 908 | 888 | 895 | 430,900 |
| 2022/06/02 | 876 | 903 | 873 | 894 | 397,300 |
| 2022/06/01 | 872 | 891 | 866 | 881 | 539,100 |
| 2022/05/31 | 870 | 888 | 860 | 876 | 562,700 |
| 2022/05/30 | 897 | 902 | 860 | 861 | 716,000 |
| 2022/05/27 | 863 | 890 | 863 | 889 | 1,008,400 |
| 2022/05/26 | 823 | 860 | 814 | 855 | 1,017,500 |
| 2022/05/25 | 782 | 837 | 779 | 823 | 1,102,700 |
| 2022/05/24 | 801 | 804 | 776 | 781 | 397,500 |
| 2022/05/23 | 803 | 813 | 792 | 797 | 343,600 |
| 2022/05/20 | 799 | 802 | 788 | 798 | 460,300 |
| 2022/05/19 | 770 | 811 | 766 | 805 | 612,700 |
| 2022/05/18 | 778 | 803 | 765 | 790 | 684,100 |
| 2022/05/17 | 765 | 788 | 754 | 786 | 673,300 |
| 2022/05/16 | 750 | 806 | 731 | 775 | 1,561,900 |
| 2022/05/13 | 668 | 718 | 668 | 718 | 609,600 |
| 2022/05/12 | 678 | 698 | 666 | 670 | 541,300 |
| 2022/05/11 | 700 | 706 | 685 | 687 | 333,500 |
| 2022/05/10 | 684 | 706 | 680 | 705 | 508,000 |
| 2022/05/09 | 684 | 688 | 671 | 678 | 355,800 |
| 2022/05/06 | 675 | 691 | 672 | 691 | 277,500 |
| 2022/05/02 | 659 | 676 | 656 | 673 | 330,500 |
| 2022/04/28 | 660 | 662 | 646 | 661 | 228,400 |
| 2022/04/27 | 648 | 659 | 646 | 659 | 266,100 |
| 2022/04/26 | 653 | 660 | 648 | 655 | 208,200 |
| 2022/04/25 | 650 | 656 | 648 | 648 | 324,600 |
| 2022/04/22 | 667 | 672 | 659 | 669 | 303,600 |
| 2022/04/21 | 666 | 684 | 666 | 674 | 335,400 |
| 2022/04/20 | 670 | 684 | 664 | 672 | 315,500 |
| 2022/04/19 | 652 | 668 | 648 | 664 | 280,800 |
| 2022/04/18 | 654 | 656 | 641 | 650 | 228,200 |
| 2022/04/15 | 653 | 664 | 653 | 659 | 318,900 |
| 2022/04/14 | 662 | 666 | 653 | 663 | 332,100 |
| 2022/04/13 | 656 | 664 | 651 | 657 | 168,700 |
| 2022/04/12 | 656 | 665 | 652 | 653 | 315,100 |
| 2022/04/11 | 640 | 653 | 636 | 652 | 329,500 |
| 2022/04/08 | 650 | 654 | 628 | 644 | 491,300 |
| 2022/04/07 | 671 | 671 | 647 | 649 | 392,500 |
| 2022/04/06 | 683 | 688 | 670 | 676 | 418,100 |
| 2022/04/05 | 672 | 693 | 669 | 688 | 849,000 |
| 2022/04/04 | 670 | 670 | 661 | 662 | 219,000 |
| 2022/04/01 | 666 | 670 | 650 | 662 | 346,000 |
| 2022/03/31 | 664 | 685 | 659 | 676 | 392,200 |
| 2022/03/30 | 647 | 673 | 647 | 670 | 441,700 |
| 2022/03/29 | 656 | 658 | 644 | 654 | 302,000 |
| 2022/03/28 | 659 | 660 | 647 | 650 | 200,400 |
| 2022/03/25 | 661 | 664 | 646 | 657 | 268,000 |
| 2022/03/24 | 644 | 657 | 640 | 654 | 342,300 |
| 2022/03/23 | 653 | 668 | 648 | 659 | 401,400 |
| 2022/03/22 | 653 | 656 | 642 | 648 | 402,100 |
| 2022/03/18 | 648 | 655 | 642 | 651 | 371,400 |
| 2022/03/17 | 661 | 669 | 642 | 653 | 675,000 |
| 2022/03/16 | 652 | 654 | 629 | 641 | 539,400 |
| 2022/03/15 | 602 | 652 | 600 | 644 | 730,700 |
| 2022/03/14 | 581 | 611 | 581 | 605 | 458,900 |
| 2022/03/11 | 594 | 597 | 565 | 573 | 713,600 |
| 2022/03/10 | 567 | 597 | 562 | 597 | 781,600 |
| 2022/03/09 | 577 | 579 | 541 | 543 | 633,700 |
| 2022/03/08 | 578 | 586 | 560 | 570 | 1,050,800 |
| 2022/03/07 | 618 | 620 | 585 | 588 | 1,153,900 |
| 2022/03/04 | 661 | 664 | 634 | 638 | 683,700 |
| 2022/03/03 | 672 | 677 | 658 | 669 | 436,100 |
| 2022/03/02 | 679 | 679 | 656 | 656 | 600,900 |
| 2022/03/01 | 687 | 702 | 680 | 691 | 394,700 |
| 2022/02/28 | 677 | 685 | 666 | 679 | 482,400 |
| 2022/02/25 | 675 | 686 | 666 | 678 | 525,200 |
| 2022/02/24 | 699 | 704 | 664 | 671 | 718,900 |
| 2022/02/22 | 722 | 724 | 693 | 699 | 710,300 |
| 2022/02/21 | 766 | 769 | 738 | 738 | 504,900 |
| 2022/02/18 | 746 | 778 | 745 | 773 | 377,000 |
| 2022/02/17 | 768 | 787 | 763 | 767 | 452,100 |
| 2022/02/16 | 759 | 766 | 749 | 763 | 381,100 |
| 2022/02/15 | 743 | 760 | 742 | 745 | 518,100 |
| 2022/02/14 | 721 | 770 | 721 | 745 | 1,420,700 |
| 2022/02/10 | 705 | 713 | 692 | 701 | 308,900 |
| 2022/02/09 | 698 | 702 | 689 | 696 | 287,600 |
| 2022/02/08 | 695 | 702 | 683 | 692 | 299,000 |
| 2022/02/07 | 700 | 702 | 690 | 693 | 491,600 |
| 2022/02/04 | 687 | 710 | 687 | 705 | 444,200 |
| 2022/02/03 | 686 | 692 | 677 | 690 | 218,000 |
| 2022/02/02 | 675 | 692 | 675 | 692 | 364,700 |
| 2022/02/01 | 680 | 680 | 663 | 665 | 283,400 |
| 2022/01/31 | 665 | 676 | 662 | 673 | 326,000 |
| 2022/01/28 | 658 | 668 | 654 | 664 | 466,600 |
| 2022/01/27 | 675 | 677 | 642 | 648 | 578,400 |
| 2022/01/26 | 660 | 672 | 657 | 665 | 419,500 |
| 2022/01/25 | 686 | 686 | 653 | 658 | 475,400 |
| 2022/01/24 | 672 | 685 | 663 | 685 | 393,300 |
| 2022/01/21 | 668 | 680 | 653 | 679 | 507,200 |
| 2022/01/20 | 670 | 680 | 661 | 678 | 437,800 |
| 2022/01/19 | 692 | 706 | 662 | 670 | 970,100 |
| 2022/01/18 | 705 | 719 | 699 | 707 | 418,400 |
| 2022/01/17 | 710 | 715 | 700 | 700 | 177,400 |
| 2022/01/14 | 726 | 729 | 706 | 710 | 424,400 |
| 2022/01/13 | 720 | 734 | 713 | 733 | 390,600 |
| 2022/01/12 | 700 | 728 | 700 | 720 | 580,000 |
| 2022/01/11 | 682 | 690 | 666 | 687 | 596,500 |
| 2022/01/07 | 710 | 717 | 682 | 685 | 536,700 |
| 2022/01/06 | 714 | 718 | 697 | 697 | 886,100 |
| 2022/01/05 | 705 | 724 | 703 | 721 | 784,500 |
| 2022/01/04 | 682 | 696 | 671 | 690 | 429,400 |