8219 青山商事(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,775	2,875	2,775	2,825	8,700	2,825
2004-12-29	2,760	2,770	2,735	2,755	6,500	2,755
2004-12-28	2,760	2,760	2,730	2,745	7,400	2,745
2004-12-27	2,780	2,780	2,750	2,765	3,900	2,765
2004-12-24	2,690	2,780	2,690	2,780	21,000	2,780
2004-12-22	2,715	2,715	2,685	2,690	10,900	2,690
2004-12-21	2,645	2,745	2,645	2,740	19,200	2,740
2004-12-20	2,580	2,650	2,580	2,605	10,900	2,605
2004-12-17	2,560	2,590	2,555	2,580	8,100	2,580
2004-12-16	2,585	2,590	2,560	2,560	5,400	2,560
2004-12-15	2,685	2,685	2,550	2,555	14,900	2,555
2004-12-14	2,585	2,690	2,585	2,690	12,600	2,690
2004-12-13	2,570	2,605	2,565	2,580	8,300	2,580
2004-12-10	2,510	2,565	2,505	2,560	61,300	2,560
2004-12-09	2,450	2,530	2,450	2,525	6,000	2,525
2004-12-08	2,470	2,520	2,470	2,490	5,800	2,490
2004-12-07	2,530	2,530	2,480	2,480	8,000	2,480
2004-12-06	2,530	2,620	2,530	2,565	25,400	2,565
2004-12-03	2,500	2,520	2,500	2,510	3,500	2,510
2004-12-02	2,515	2,540	2,515	2,540	6,700	2,540
2004-12-01	2,505	2,530	2,475	2,475	7,800	2,475
2004-11-30	2,455	2,545	2,450	2,545	18,500	2,545
2004-11-29	2,410	2,465	2,410	2,460	6,500	2,460
2004-11-26	2,365	2,385	2,365	2,380	1,700	2,380
2004-11-25	2,350	2,415	2,345	2,415	12,800	2,415
2004-11-24	2,375	2,395	2,370	2,370	2,000	2,370
2004-11-22	2,435	2,435	2,375	2,385	8,100	2,385
2004-11-19	2,520	2,520	2,440	2,440	2,700	2,440
2004-11-18	2,470	2,540	2,470	2,505	10,500	2,505
2004-11-17	2,400	2,455	2,400	2,430	11,600	2,430
2004-11-16	2,425	2,450	2,395	2,400	5,500	2,400
2004-11-15	2,415	2,470	2,415	2,455	14,200	2,455
2004-11-12	2,365	2,375	2,350	2,375	11,100	2,375
2004-11-11	2,395	2,410	2,395	2,405	1,900	2,405
2004-11-10	2,355	2,400	2,355	2,385	2,800	2,385
2004-11-09	2,405	2,425	2,385	2,395	4,400	2,395
2004-11-08	2,425	2,430	2,405	2,405	10,000	2,405
2004-11-05	2,360	2,390	2,345	2,375	6,800	2,375
2004-11-04	2,320	2,365	2,320	2,320	6,700	2,320
2004-11-02	2,250	2,300	2,235	2,300	7,400	2,300
2004-11-01	2,260	2,260	2,210	2,220	7,500	2,220
2004-10-29	2,255	2,300	2,250	2,290	8,300	2,290
2004-10-28	2,225	2,265	2,225	2,240	16,800	2,240
2004-10-27	2,330	2,330	2,205	2,215	14,800	2,215
2004-10-26	2,350	2,350	2,320	2,335	3,100	2,335
2004-10-25	2,350	2,370	2,345	2,350	10,400	2,350
2004-10-22	2,390	2,390	2,360	2,360	7,900	2,360
2004-10-21	2,385	2,410	2,370	2,370	8,200	2,370
2004-10-20	2,380	2,405	2,365	2,385	10,800	2,385
2004-10-19	2,410	2,415	2,390	2,405	3,200	2,405
2004-10-18	2,430	2,430	2,380	2,405	2,800	2,405
2004-10-15	2,345	2,415	2,345	2,415	8,400	2,415
2004-10-14	2,360	2,360	2,340	2,345	9,200	2,345
2004-10-13	2,385	2,390	2,360	2,360	6,200	2,360
2004-10-12	2,400	2,400	2,360	2,380	20,400	2,380
2004-10-08	2,425	2,425	2,370	2,395	40,700	2,395
2004-10-07	2,565	2,565	2,500	2,505	2,800	2,505
2004-10-06	2,550	2,550	2,495	2,545	15,500	2,545
2004-10-05	2,520	2,560	2,520	2,545	3,800	2,545
2004-10-04	2,545	2,555	2,530	2,545	7,200	2,545
2004-10-01	2,480	2,530	2,480	2,510	3,300	2,510
2004-09-30	2,450	2,460	2,425	2,440	5,900	2,440
2004-09-29	2,380	2,390	2,370	2,390	2,000	2,390
2004-09-28	2,325	2,365	2,325	2,355	6,700	2,355
2004-09-27	2,420	2,420	2,320	2,335	3,800	2,335
2004-09-24	2,470	2,470	2,415	2,415	3,400	2,415
2004-09-22	2,420	2,475	2,420	2,465	7,900	2,465
2004-09-21	2,420	2,450	2,355	2,355	23,100	2,355
2004-09-17	2,525	2,540	2,500	2,500	7,900	2,500
2004-09-16	2,565	2,615	2,530	2,530	7,800	2,530
2004-09-15	2,540	2,580	2,520	2,560	12,700	2,560
2004-09-14	2,570	2,580	2,535	2,535	6,900	2,535
2004-09-13	2,615	2,615	2,575	2,580	500	2,580
2004-09-10	2,580	2,600	2,565	2,580	87,200	2,580
2004-09-09	2,590	2,595	2,575	2,575	1,800	2,575
2004-09-08	2,615	2,615	2,575	2,575	2,100	2,575
2004-09-07	2,600	2,600	2,560	2,560	4,700	2,560
2004-09-06	2,630	2,630	2,575	2,595	8,500	2,595
2004-09-03	2,695	2,695	2,585	2,590	4,400	2,590
2004-09-02	2,665	2,700	2,665	2,690	7,200	2,690
2004-09-01	2,640	2,665	2,625	2,660	2,900	2,660
2004-08-31	2,560	2,590	2,560	2,585	5,100	2,585
2004-08-30	2,615	2,615	2,555	2,560	2,400	2,560
2004-08-27	2,610	2,625	2,600	2,625	1,500	2,625
2004-08-26	2,610	2,615	2,575	2,600	7,000	2,600
2004-08-25	2,610	2,620	2,605	2,605	5,300	2,605
2004-08-24	2,580	2,600	2,565	2,600	5,000	2,600
2004-08-23	2,520	2,565	2,520	2,540	2,900	2,540
2004-08-20	2,515	2,525	2,505	2,505	7,200	2,505
2004-08-19	2,525	2,525	2,495	2,505	4,300	2,505
2004-08-18	2,540	2,545	2,490	2,495	6,700	2,495
2004-08-17	2,565	2,575	2,545	2,545	1,900	2,545
2004-08-16	2,675	2,675	2,530	2,545	11,000	2,545
2004-08-13	2,715	2,730	2,675	2,675	12,600	2,675
2004-08-12	2,660	2,725	2,660	2,710	5,900	2,710
2004-08-11	2,660	2,660	2,615	2,650	9,200	2,650
2004-08-10	2,550	2,620	2,550	2,620	3,100	2,620
2004-08-09	2,530	2,595	2,530	2,580	3,000	2,580
2004-08-06	2,650	2,650	2,590	2,610	3,900	2,610
2004-08-05	2,620	2,645	2,615	2,640	3,800	2,640
2004-08-04	2,570	2,620	2,535	2,620	3,700	2,620
2004-08-03	2,670	2,670	2,550	2,550	1,800	2,550
2004-08-02	2,620	2,690	2,600	2,655	7,900	2,655
2004-07-30	2,560	2,620	2,560	2,580	5,500	2,580
2004-07-29	2,630	2,630	2,520	2,520	6,800	2,520
2004-07-28	2,730	2,730	2,670	2,670	2,400	2,670
2004-07-27	2,740	2,740	2,625	2,630	3,800	2,630
2004-07-26	2,750	2,750	2,710	2,740	3,100	2,740
2004-07-23	2,760	2,770	2,745	2,745	16,900	2,745
2004-07-22	2,740	2,745	2,735	2,735	1,100	2,735
2004-07-21	2,795	2,795	2,745	2,745	7,200	2,745
2004-07-20	2,790	2,800	2,730	2,770	9,300	2,770
2004-07-16	2,795	2,850	2,795	2,800	12,500	2,800
2004-07-15	2,745	2,810	2,745	2,795	10,700	2,795
2004-07-14	2,800	2,820	2,725	2,725	7,800	2,725
2004-07-13	2,710	2,720	2,680	2,680	11,000	2,680
2004-07-12	2,755	2,755	2,710	2,710	7,300	2,710
2004-07-09	2,690	2,700	2,660	2,675	24,900	2,675
2004-07-08	2,805	2,825	2,705	2,705	7,000	2,705
2004-07-07	2,775	2,855	2,765	2,845	7,300	2,845
2004-07-06	2,875	2,880	2,775	2,775	7,300	2,775
2004-07-05	2,870	2,905	2,865	2,870	6,600	2,870
2004-07-02	2,805	2,960	2,795	2,910	15,000	2,910
2004-07-01	2,905	2,940	2,845	2,845	5,400	2,845
2004-06-30	2,855	2,945	2,855	2,945	12,400	2,945
2004-06-29	2,805	2,840	2,765	2,840	3,800	2,840
2004-06-28	2,810	2,850	2,805	2,845	9,400	2,845
2004-06-25	2,795	2,850	2,795	2,850	23,200	2,850
2004-06-24	2,790	2,800	2,750	2,785	4,800	2,785
2004-06-23	2,740	2,785	2,730	2,785	10,200	2,785
2004-06-22	2,725	2,740	2,690	2,740	17,200	2,740
2004-06-21	2,750	2,795	2,725	2,765	7,500	2,765
2004-06-18	2,745	2,765	2,680	2,710	8,700	2,710
2004-06-17	2,700	2,745	2,685	2,745	17,500	2,745
2004-06-16	2,705	2,710	2,680	2,680	31,200	2,680
2004-06-15	2,645	2,695	2,645	2,665	4,700	2,665
2004-06-14	2,740	2,740	2,625	2,635	12,500	2,635
2004-06-11	2,710	2,725	2,660	2,690	95,100	2,690
2004-06-10	2,635	2,730	2,635	2,720	20,800	2,720
2004-06-09	2,625	2,680	2,625	2,665	5,700	2,665
2004-06-08	2,665	2,680	2,645	2,665	9,400	2,665
2004-06-07	2,605	2,665	2,600	2,665	22,500	2,665
2004-06-04	2,570	2,595	2,545	2,565	6,000	2,565
2004-06-03	2,525	2,600	2,525	2,540	7,500	2,540
2004-06-02	2,600	2,625	2,590	2,595	15,400	2,595
2004-06-01	2,560	2,580	2,525	2,570	6,900	2,570
2004-05-31	2,580	2,580	2,540	2,560	6,800	2,560
2004-05-28	2,500	2,565	2,500	2,565	10,200	2,565
2004-05-27	2,510	2,535	2,475	2,525	4,300	2,525
2004-05-26	2,540	2,540	2,490	2,535	7,500	2,535
2004-05-25	2,500	2,530	2,480	2,530	10,500	2,530
2004-05-24	2,445	2,530	2,445	2,520	8,200	2,520
2004-05-21	2,465	2,465	2,430	2,440	4,000	2,440
2004-05-20	2,400	2,465	2,370	2,450	6,200	2,450
2004-05-19	2,370	2,420	2,345	2,395	6,200	2,395
2004-05-18	2,190	2,340	2,190	2,300	15,800	2,300
2004-05-17	2,210	2,220	2,150	2,150	11,200	2,150
2004-05-14	2,290	2,310	2,235	2,235	28,000	2,235
2004-05-13	2,245	2,245	2,205	2,220	7,600	2,220
2004-05-12	2,340	2,345	2,275	2,280	10,100	2,280
2004-05-11	2,200	2,300	2,180	2,300	14,100	2,300
2004-05-10	2,305	2,315	2,170	2,180	13,200	2,180
2004-05-07	2,350	2,350	2,285	2,285	24,900	2,285
2004-05-06	2,480	2,480	2,400	2,400	19,900	2,400
2004-04-30	2,520	2,550	2,475	2,515	14,500	2,515
2004-04-28	2,550	2,570	2,525	2,560	7,000	2,560
2004-04-27	2,500	2,545	2,500	2,545	4,100	2,545
2004-04-26	2,495	2,525	2,485	2,485	2,100	2,485
2004-04-23	2,575	2,600	2,495	2,515	8,100	2,515
2004-04-22	2,525	2,575	2,525	2,570	7,700	2,570
2004-04-21	2,550	2,550	2,485	2,485	17,400	2,485
2004-04-20	2,580	2,595	2,545	2,545	11,800	2,545
2004-04-19	2,645	2,645	2,595	2,605	11,600	2,605
2004-04-16	2,590	2,615	2,560	2,585	7,200	2,585
2004-04-15	2,700	2,700	2,545	2,550	20,600	2,550
2004-04-14	2,690	2,730	2,685	2,705	23,500	2,705
2004-04-13	2,615	2,695	2,605	2,680	14,100	2,680
2004-04-12	2,570	2,620	2,570	2,590	6,500	2,590
2004-04-09	2,630	2,630	2,550	2,570	10,200	2,570
2004-04-08	2,565	2,680	2,555	2,640	51,900	2,640
2004-04-07	2,460	2,545	2,460	2,510	19,400	2,510
2004-04-06	2,440	2,470	2,410	2,420	24,500	2,420
2004-04-05	2,490	2,490	2,430	2,430	24,800	2,430
2004-04-02	2,545	2,545	2,470	2,490	28,200	2,490
2004-04-01	2,580	2,590	2,565	2,575	11,600	2,575
2004-03-31	2,525	2,555	2,460	2,555	16,800	2,555
2004-03-30	2,470	2,555	2,470	2,525	23,900	2,525
2004-03-29	2,470	2,480	2,430	2,430	10,900	2,430
2004-03-26	2,580	2,580	2,450	2,450	16,300	2,450
2004-03-25	2,655	2,695	2,510	2,540	16,600	2,540
2004-03-24	2,560	2,635	2,535	2,625	15,300	2,625
2004-03-23	2,475	2,475	2,420	2,425	11,900	2,425
2004-03-22	2,565	2,570	2,500	2,505	7,700	2,505
2004-03-19	2,605	2,645	2,500	2,525	34,200	2,525
2004-03-18	2,705	2,800	2,650	2,685	37,400	2,685
2004-03-17	2,480	2,700	2,480	2,700	38,500	2,700
2004-03-16	2,410	2,445	2,410	2,440	7,000	2,440
2004-03-15	2,355	2,440	2,355	2,405	19,700	2,405
2004-03-12	2,230	2,370	2,230	2,325	102,600	2,325
2004-03-11	2,230	2,280	2,230	2,270	13,100	2,270
2004-03-10	2,200	2,260	2,200	2,245	12,300	2,245
2004-03-09	2,200	2,200	2,170	2,170	2,900	2,170
2004-03-08	2,175	2,215	2,175	2,190	12,000	2,190
2004-03-05	2,200	2,200	2,145	2,160	11,600	2,160
2004-03-04	2,225	2,240	2,205	2,215	9,600	2,215
2004-03-03	2,230	2,230	2,210	2,225	6,100	2,225
2004-03-02	2,220	2,230	2,195	2,220	11,500	2,220
2004-03-01	2,190	2,225	2,190	2,225	15,700	2,225
2004-02-27	2,100	2,190	2,100	2,190	21,900	2,190
2004-02-26	2,075	2,090	2,070	2,090	1,500	2,090
2004-02-25	2,100	2,100	2,050	2,070	4,100	2,070
2004-02-24	2,070	2,105	2,050	2,080	9,100	2,080
2004-02-23	2,050	2,090	2,050	2,050	6,500	2,050
2004-02-20	2,080	2,085	2,065	2,065	1,300	2,065
2004-02-19	2,060	2,065	2,050	2,065	15,700	2,065
2004-02-18	2,140	2,140	2,055	2,075	22,400	2,075
2004-02-17	2,115	2,135	2,115	2,115	4,200	2,115
2004-02-16	2,115	2,145	2,110	2,110	6,800	2,110
2004-02-13	2,105	2,105	2,060	2,090	6,400	2,090
2004-02-12	2,095	2,130	2,095	2,095	1,800	2,095
2004-02-10	2,120	2,125	2,080	2,090	4,600	2,090
2004-02-09	2,105	2,120	2,105	2,110	3,400	2,110
2004-02-06	2,100	2,115	2,080	2,115	7,200	2,115
2004-02-05	2,130	2,130	2,065	2,070	3,400	2,070
2004-02-04	2,170	2,170	2,105	2,105	3,900	2,105
2004-02-03	2,105	2,170	2,100	2,165	8,700	2,165
2004-02-02	2,180	2,180	2,120	2,120	5,600	2,120
2004-01-30	2,110	2,205	2,110	2,150	9,900	2,150
2004-01-29	2,165	2,170	2,110	2,110	11,000	2,110
2004-01-28	2,195	2,235	2,175	2,175	3,400	2,175
2004-01-27	2,180	2,250	2,180	2,210	8,200	2,210
2004-01-26	2,175	2,175	2,145	2,150	4,900	2,150
2004-01-23	2,190	2,240	2,190	2,225	4,500	2,225
2004-01-22	2,150	2,165	2,140	2,150	8,000	2,150
2004-01-21	2,155	2,200	2,155	2,190	4,900	2,190
2004-01-20	2,160	2,175	2,150	2,150	6,900	2,150
2004-01-19	2,260	2,260	2,155	2,160	5,300	2,160
2004-01-16	2,180	2,250	2,180	2,250	25,100	2,250
2004-01-15	2,135	2,180	2,135	2,160	6,900	2,160
2004-01-14	2,105	2,165	2,105	2,135	4,000	2,135
2004-01-13	2,130	2,175	2,105	2,105	3,900	2,105
2004-01-09	2,185	2,185	2,150	2,160	4,100	2,160
2004-01-08	2,245	2,250	2,170	2,190	5,200	2,190
2004-01-07	2,180	2,250	2,180	2,245	15,900	2,245
2004-01-06	2,155	2,180	2,140	2,140	12,600	2,140
2004-01-05	2,135	2,140	2,125	2,140	2,000	2,140

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31