8219 青山商事(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,600 | 1,620 | 1,592 | 1,613 | 180,100 | 1,613 |
| 2024-04-25 | 1,627 | 1,631 | 1,604 | 1,604 | 212,900 | 1,604 |
| 2024-04-24 | 1,642 | 1,663 | 1,632 | 1,645 | 171,600 | 1,645 |
| 2024-04-23 | 1,613 | 1,652 | 1,611 | 1,642 | 372,100 | 1,642 |
| 2024-04-22 | 1,578 | 1,602 | 1,576 | 1,597 | 268,100 | 1,597 |
| 2024-04-19 | 1,565 | 1,576 | 1,542 | 1,556 | 319,300 | 1,556 |
| 2024-04-18 | 1,546 | 1,592 | 1,544 | 1,578 | 328,600 | 1,578 |
| 2024-04-17 | 1,611 | 1,629 | 1,546 | 1,546 | 609,900 | 1,546 |
| 2024-04-16 | 1,641 | 1,644 | 1,604 | 1,610 | 347,900 | 1,610 |
| 2024-04-15 | 1,641 | 1,651 | 1,618 | 1,651 | 230,600 | 1,651 |
| 2024-04-12 | 1,653 | 1,662 | 1,630 | 1,647 | 229,300 | 1,647 |
| 2024-04-11 | 1,638 | 1,666 | 1,618 | 1,661 | 258,500 | 1,661 |
| 2024-04-10 | 1,648 | 1,667 | 1,645 | 1,649 | 189,700 | 1,649 |
| 2024-04-09 | 1,654 | 1,661 | 1,638 | 1,642 | 185,400 | 1,642 |
| 2024-04-08 | 1,661 | 1,666 | 1,634 | 1,652 | 277,200 | 1,652 |
| 2024-04-05 | 1,621 | 1,645 | 1,607 | 1,637 | 332,800 | 1,637 |
| 2024-04-04 | 1,662 | 1,669 | 1,638 | 1,638 | 349,300 | 1,638 |
| 2024-04-03 | 1,655 | 1,675 | 1,636 | 1,662 | 300,500 | 1,662 |
| 2024-04-02 | 1,714 | 1,722 | 1,635 | 1,655 | 593,600 | 1,655 |
| 2024-04-01 | 1,749 | 1,751 | 1,686 | 1,705 | 339,900 | 1,705 |
| 2024-03-29 | 1,678 | 1,756 | 1,676 | 1,755 | 423,400 | 1,755 |
| 2024-03-28 | 1,712 | 1,729 | 1,660 | 1,674 | 711,800 | 1,674 |
| 2024-03-27 | 1,755 | 1,796 | 1,747 | 1,750 | 894,900 | 1,750 |
| 2024-03-26 | 1,659 | 1,770 | 1,650 | 1,752 | 2,169,900 | 1,752 |
| 2024-03-25 | 1,861 | 1,861 | 1,824 | 1,839 | 494,100 | 1,839 |
| 2024-03-22 | 1,912 | 1,918 | 1,820 | 1,833 | 905,300 | 1,833 |
| 2024-03-21 | 1,843 | 1,935 | 1,842 | 1,920 | 1,304,500 | 1,920 |
| 2024-03-19 | 1,800 | 1,847 | 1,795 | 1,834 | 914,400 | 1,834 |
| 2024-03-18 | 1,755 | 1,805 | 1,745 | 1,791 | 639,100 | 1,791 |
| 2024-03-15 | 1,721 | 1,743 | 1,700 | 1,738 | 423,500 | 1,738 |
| 2024-03-14 | 1,685 | 1,713 | 1,674 | 1,713 | 381,600 | 1,713 |
| 2024-03-13 | 1,677 | 1,711 | 1,649 | 1,677 | 435,500 | 1,677 |
| 2024-03-12 | 1,631 | 1,675 | 1,624 | 1,670 | 332,500 | 1,670 |
| 2024-03-11 | 1,640 | 1,650 | 1,618 | 1,638 | 368,500 | 1,638 |
| 2024-03-08 | 1,619 | 1,675 | 1,614 | 1,651 | 391,600 | 1,651 |
| 2024-03-07 | 1,666 | 1,688 | 1,631 | 1,638 | 487,700 | 1,638 |
| 2024-03-06 | 1,640 | 1,688 | 1,637 | 1,681 | 493,100 | 1,681 |
| 2024-03-05 | 1,604 | 1,648 | 1,601 | 1,636 | 316,100 | 1,636 |
| 2024-03-04 | 1,638 | 1,650 | 1,605 | 1,618 | 502,200 | 1,618 |
| 2024-03-01 | 1,645 | 1,652 | 1,621 | 1,622 | 439,900 | 1,622 |
| 2024-02-29 | 1,670 | 1,705 | 1,626 | 1,628 | 1,893,800 | 1,628 |
| 2024-02-28 | 1,650 | 1,683 | 1,646 | 1,669 | 454,600 | 1,669 |
| 2024-02-27 | 1,715 | 1,743 | 1,666 | 1,680 | 571,100 | 1,680 |
| 2024-02-26 | 1,624 | 1,697 | 1,624 | 1,692 | 729,000 | 1,692 |
| 2024-02-22 | 1,612 | 1,620 | 1,583 | 1,593 | 397,700 | 1,593 |
| 2024-02-21 | 1,645 | 1,656 | 1,595 | 1,603 | 489,800 | 1,603 |
| 2024-02-20 | 1,675 | 1,683 | 1,628 | 1,633 | 477,900 | 1,633 |
| 2024-02-19 | 1,655 | 1,686 | 1,647 | 1,671 | 429,200 | 1,671 |
| 2024-02-16 | 1,652 | 1,691 | 1,638 | 1,641 | 544,800 | 1,641 |
| 2024-02-15 | 1,718 | 1,718 | 1,619 | 1,633 | 814,000 | 1,633 |
| 2024-02-14 | 1,766 | 1,791 | 1,685 | 1,708 | 786,800 | 1,708 |
| 2024-02-13 | 1,746 | 1,778 | 1,631 | 1,772 | 1,169,300 | 1,772 |
| 2024-02-09 | 1,808 | 1,858 | 1,793 | 1,826 | 427,800 | 1,826 |
| 2024-02-08 | 1,827 | 1,837 | 1,800 | 1,825 | 369,100 | 1,825 |
| 2024-02-07 | 1,827 | 1,848 | 1,808 | 1,821 | 328,400 | 1,821 |
| 2024-02-06 | 1,820 | 1,855 | 1,813 | 1,824 | 277,300 | 1,824 |
| 2024-02-05 | 1,790 | 1,836 | 1,770 | 1,830 | 452,800 | 1,830 |
| 2024-02-02 | 1,765 | 1,782 | 1,743 | 1,766 | 285,200 | 1,766 |
| 2024-02-01 | 1,771 | 1,782 | 1,750 | 1,771 | 366,100 | 1,771 |
| 2024-01-31 | 1,772 | 1,795 | 1,770 | 1,792 | 256,100 | 1,792 |
| 2024-01-30 | 1,797 | 1,797 | 1,762 | 1,775 | 313,400 | 1,775 |
| 2024-01-29 | 1,776 | 1,815 | 1,775 | 1,797 | 364,600 | 1,797 |
| 2024-01-26 | 1,752 | 1,797 | 1,745 | 1,761 | 438,400 | 1,761 |
| 2024-01-25 | 1,711 | 1,755 | 1,710 | 1,743 | 315,600 | 1,743 |
| 2024-01-24 | 1,716 | 1,724 | 1,694 | 1,717 | 383,600 | 1,717 |
| 2024-01-23 | 1,790 | 1,806 | 1,725 | 1,736 | 574,500 | 1,736 |
| 2024-01-22 | 1,797 | 1,798 | 1,756 | 1,784 | 310,000 | 1,784 |
| 2024-01-19 | 1,796 | 1,800 | 1,764 | 1,796 | 501,800 | 1,796 |
| 2024-01-18 | 1,771 | 1,798 | 1,753 | 1,784 | 471,000 | 1,784 |
| 2024-01-17 | 1,677 | 1,790 | 1,670 | 1,772 | 826,900 | 1,772 |
| 2024-01-16 | 1,680 | 1,687 | 1,653 | 1,669 | 432,500 | 1,669 |
| 2024-01-15 | 1,643 | 1,700 | 1,637 | 1,696 | 527,400 | 1,696 |
| 2024-01-12 | 1,590 | 1,634 | 1,576 | 1,627 | 491,200 | 1,627 |
| 2024-01-11 | 1,590 | 1,608 | 1,578 | 1,594 | 418,200 | 1,594 |
| 2024-01-10 | 1,537 | 1,579 | 1,535 | 1,570 | 475,800 | 1,570 |
| 2024-01-09 | 1,495 | 1,542 | 1,492 | 1,531 | 504,200 | 1,531 |
| 2024-01-05 | 1,510 | 1,511 | 1,487 | 1,487 | 265,500 | 1,487 |
| 2024-01-04 | 1,470 | 1,508 | 1,447 | 1,503 | 383,100 | 1,503 |
分割・併合履歴 ： [1993-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.5株
