8219 青山商事(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,855	2,873	2,830	2,843	256,500	2,843
2013-12-27	2,832	2,881	2,819	2,868	549,000	2,868
2013-12-26	2,789	2,850	2,768	2,831	246,900	2,831
2013-12-25	2,726	2,765	2,723	2,765	238,100	2,765
2013-12-24	2,758	2,770	2,716	2,725	311,000	2,725
2013-12-20	2,757	2,772	2,735	2,758	289,700	2,758
2013-12-19	2,769	2,785	2,740	2,773	234,900	2,773
2013-12-18	2,719	2,755	2,705	2,748	340,300	2,748
2013-12-17	2,740	2,768	2,711	2,746	382,000	2,746
2013-12-16	2,741	2,758	2,706	2,734	370,700	2,734
2013-12-13	2,710	2,755	2,684	2,732	455,600	2,732
2013-12-12	2,689	2,717	2,673	2,716	244,200	2,716
2013-12-11	2,683	2,697	2,667	2,684	240,200	2,684
2013-12-10	2,696	2,704	2,673	2,690	146,900	2,690
2013-12-09	2,700	2,707	2,665	2,702	218,700	2,702
2013-12-06	2,678	2,679	2,638	2,667	206,700	2,667
2013-12-05	2,698	2,715	2,674	2,679	280,300	2,679
2013-12-04	2,703	2,722	2,672	2,696	227,100	2,696
2013-12-03	2,750	2,763	2,727	2,736	242,900	2,736
2013-12-02	2,743	2,755	2,714	2,737	210,600	2,737
2013-11-29	2,711	2,758	2,706	2,751	278,900	2,751
2013-11-28	2,727	2,749	2,711	2,743	185,900	2,743
2013-11-27	2,712	2,774	2,702	2,725	240,300	2,725
2013-11-26	2,721	2,749	2,691	2,710	386,800	2,710
2013-11-25	2,677	2,760	2,674	2,743	285,500	2,743
2013-11-22	2,720	2,720	2,654	2,672	211,900	2,672
2013-11-21	2,700	2,714	2,675	2,711	229,000	2,711
2013-11-20	2,668	2,699	2,658	2,690	229,600	2,690
2013-11-19	2,654	2,681	2,647	2,665	175,500	2,665
2013-11-18	2,682	2,682	2,624	2,655	248,400	2,655
2013-11-15	2,636	2,696	2,629	2,682	341,200	2,682
2013-11-14	2,600	2,642	2,599	2,618	281,200	2,618
2013-11-13	2,615	2,642	2,579	2,596	204,400	2,596
2013-11-12	2,560	2,606	2,553	2,599	232,200	2,599
2013-11-11	2,600	2,621	2,531	2,562	339,700	2,562
2013-11-08	2,525	2,565	2,523	2,552	267,300	2,552
2013-11-07	2,560	2,567	2,494	2,508	279,500	2,508
2013-11-06	2,590	2,645	2,524	2,535	424,300	2,535
2013-11-05	2,454	2,475	2,428	2,464	234,200	2,464
2013-11-01	2,497	2,522	2,436	2,455	184,100	2,455
2013-10-31	2,528	2,534	2,482	2,497	147,300	2,497
2013-10-30	2,505	2,527	2,503	2,512	139,600	2,512
2013-10-29	2,471	2,507	2,462	2,492	181,400	2,492
2013-10-28	2,518	2,538	2,473	2,504	146,000	2,504
2013-10-25	2,545	2,547	2,504	2,505	206,800	2,505
2013-10-24	2,510	2,549	2,481	2,544	158,000	2,544
2013-10-23	2,580	2,594	2,523	2,523	160,500	2,523
2013-10-22	2,583	2,583	2,546	2,570	71,000	2,570
2013-10-21	2,549	2,583	2,545	2,577	54,800	2,577
2013-10-18	2,559	2,571	2,542	2,554	41,300	2,554
2013-10-17	2,565	2,594	2,539	2,559	62,000	2,559
2013-10-16	2,574	2,589	2,535	2,550	74,400	2,550
2013-10-15	2,588	2,600	2,552	2,564	148,300	2,564
2013-10-11	2,545	2,606	2,545	2,577	153,200	2,577
2013-10-10	2,522	2,549	2,512	2,531	141,200	2,531
2013-10-09	2,519	2,555	2,511	2,521	113,400	2,521
2013-10-08	2,500	2,550	2,485	2,518	123,100	2,518
2013-10-07	2,553	2,590	2,500	2,516	106,500	2,516
2013-10-04	2,553	2,600	2,526	2,552	140,300	2,552
2013-10-03	2,585	2,616	2,566	2,577	180,100	2,577
2013-10-02	2,643	2,648	2,565	2,583	164,100	2,583
2013-10-01	2,674	2,674	2,622	2,629	168,000	2,629
2013-09-30	2,610	2,697	2,597	2,676	234,600	2,676
2013-09-27	2,633	2,644	2,607	2,627	121,500	2,627
2013-09-26	2,600	2,631	2,575	2,629	91,200	2,629
2013-09-25	2,623	2,656	2,611	2,645	151,800	2,645
2013-09-24	2,601	2,658	2,598	2,631	273,600	2,631
2013-09-20	2,698	2,705	2,668	2,701	151,700	2,701
2013-09-19	2,620	2,698	2,619	2,698	233,400	2,698
2013-09-18	2,592	2,630	2,585	2,603	100,200	2,603
2013-09-17	2,658	2,658	2,570	2,586	203,700	2,586
2013-09-13	2,609	2,656	2,596	2,617	324,500	2,617
2013-09-12	2,552	2,609	2,552	2,570	182,900	2,570
2013-09-11	2,571	2,592	2,533	2,537	107,400	2,537
2013-09-10	2,551	2,572	2,521	2,557	100,500	2,557
2013-09-09	2,562	2,565	2,513	2,553	147,000	2,553
2013-09-06	2,522	2,541	2,475	2,502	215,300	2,502
2013-09-05	2,470	2,513	2,451	2,482	175,000	2,482
2013-09-04	2,445	2,463	2,434	2,453	111,400	2,453
2013-09-03	2,472	2,477	2,437	2,466	154,100	2,466
2013-09-02	2,442	2,459	2,413	2,424	235,600	2,424
2013-08-30	2,510	2,542	2,420	2,433	376,700	2,433
2013-08-29	2,517	2,534	2,502	2,526	157,400	2,526
2013-08-28	2,529	2,569	2,511	2,558	145,200	2,558
2013-08-27	2,669	2,669	2,590	2,616	134,200	2,616
2013-08-26	2,662	2,695	2,644	2,672	92,900	2,672
2013-08-23	2,664	2,695	2,652	2,660	177,200	2,660
2013-08-22	2,626	2,697	2,612	2,647	141,000	2,647
2013-08-21	2,632	2,645	2,583	2,626	186,800	2,626
2013-08-20	2,640	2,667	2,601	2,631	183,800	2,631
2013-08-19	2,600	2,658	2,599	2,640	179,100	2,640
2013-08-16	2,623	2,626	2,582	2,600	311,300	2,600
2013-08-15	2,671	2,699	2,631	2,661	218,200	2,661
2013-08-14	2,707	2,715	2,639	2,700	393,300	2,700
2013-08-13	2,654	2,811	2,629	2,757	839,700	2,757
2013-08-12	2,600	2,640	2,587	2,628	472,100	2,628
2013-08-09	2,565	2,596	2,492	2,510	244,300	2,510
2013-08-08	2,550	2,575	2,502	2,515	256,000	2,515
2013-08-07	2,621	2,633	2,554	2,560	247,500	2,560
2013-08-06	2,647	2,675	2,558	2,671	234,300	2,671
2013-08-05	2,711	2,711	2,627	2,654	264,800	2,654
2013-08-02	2,640	2,751	2,633	2,711	553,800	2,711
2013-08-01	2,448	2,587	2,442	2,585	271,200	2,585
2013-07-31	2,414	2,470	2,397	2,449	382,700	2,449
2013-07-30	2,415	2,474	2,397	2,441	263,900	2,441
2013-07-29	2,442	2,469	2,411	2,413	201,000	2,413
2013-07-26	2,510	2,546	2,468	2,480	317,500	2,480
2013-07-25	2,610	2,636	2,550	2,596	248,400	2,596
2013-07-24	2,629	2,629	2,573	2,602	113,300	2,602
2013-07-23	2,650	2,674	2,609	2,645	144,100	2,645
2013-07-22	2,674	2,700	2,622	2,642	135,300	2,642
2013-07-19	2,698	2,698	2,623	2,640	162,100	2,640
2013-07-18	2,609	2,655	2,607	2,648	210,800	2,648
2013-07-17	2,581	2,633	2,503	2,596	270,700	2,596
2013-07-16	2,655	2,679	2,572	2,625	289,500	2,625
2013-07-12	2,683	2,698	2,656	2,678	19,400	2,678
2013-07-11	2,681	2,712	2,662	2,702	4,000	2,702
2013-07-10	2,750	2,807	2,705	2,718	21,900	2,718
2013-07-09	2,632	2,714	2,632	2,706	15,300	2,706
2013-07-08	2,701	2,715	2,632	2,632	11,100	2,632
2013-07-05	2,631	2,710	2,631	2,687	9,300	2,687
2013-07-04	2,703	2,703	2,638	2,653	3,500	2,653
2013-07-03	2,622	2,706	2,622	2,700	6,900	2,700
2013-07-02	2,602	2,700	2,602	2,700	6,900	2,700
2013-07-01	2,630	2,638	2,562	2,638	4,900	2,638
2013-06-28	2,561	2,615	2,561	2,606	9,700	2,606
2013-06-27	2,427	2,554	2,427	2,547	11,300	2,547
2013-06-26	2,490	2,490	2,400	2,401	6,100	2,401
2013-06-25	2,480	2,529	2,468	2,510	7,700	2,510
2013-06-24	2,508	2,537	2,477	2,537	3,500	2,537
2013-06-21	2,463	2,545	2,454	2,507	9,600	2,507
2013-06-20	2,627	2,627	2,585	2,602	9,100	2,602
2013-06-19	2,723	2,723	2,600	2,670	6,500	2,670
2013-06-18	2,701	2,701	2,571	2,623	6,200	2,623
2013-06-17	2,511	2,665	2,511	2,665	4,300	2,665
2013-06-14	2,525	2,574	2,519	2,560	113,300	2,560
2013-06-13	2,644	2,644	2,527	2,527	5,800	2,527
2013-06-12	2,601	2,706	2,597	2,694	9,300	2,694
2013-06-11	2,727	2,810	2,727	2,749	11,400	2,749
2013-06-10	2,707	2,745	2,607	2,745	7,700	2,745
2013-06-07	2,700	2,700	2,600	2,657	9,200	2,657
2013-06-06	2,733	2,785	2,726	2,763	14,500	2,763
2013-06-05	2,688	2,875	2,688	2,783	6,300	2,783
2013-06-04	2,732	2,738	2,635	2,738	15,500	2,738
2013-06-03	2,756	2,859	2,740	2,740	14,400	2,740
2013-05-31	2,766	2,834	2,766	2,792	7,300	2,792
2013-05-30	2,791	2,855	2,781	2,782	21,100	2,782
2013-05-29	2,881	2,888	2,841	2,841	11,500	2,841
2013-05-28	2,770	2,855	2,754	2,846	11,100	2,846
2013-05-27	2,781	2,874	2,760	2,803	11,700	2,803
2013-05-24	2,867	2,980	2,819	2,881	23,500	2,881
2013-05-23	3,070	3,130	2,858	2,858	12,600	2,858
2013-05-22	3,120	3,170	3,060	3,095	7,300	3,095
2013-05-21	3,055	3,175	3,055	3,115	16,400	3,115
2013-05-20	3,035	3,165	3,035	3,115	11,000	3,115
2013-05-17	3,060	3,060	2,996	3,015	10,300	3,015
2013-05-16	3,105	3,105	2,980	3,075	10,500	3,075
2013-05-15	3,035	3,180	3,035	3,115	14,300	3,115
2013-05-14	2,949	3,165	2,908	3,145	8,700	3,145
2013-05-13	2,950	2,990	2,859	2,972	19,000	2,972
2013-05-10	2,825	2,869	2,724	2,733	23,700	2,733
2013-05-09	2,821	2,844	2,809	2,809	4,300	2,809
2013-05-08	2,900	2,901	2,820	2,821	19,400	2,821
2013-05-07	2,943	3,005	2,910	2,925	22,700	2,925
2013-05-02	2,900	2,929	2,894	2,917	3,000	2,917
2013-05-01	2,887	2,961	2,841	2,895	5,000	2,895
2013-04-30	2,989	2,989	2,890	2,937	8,000	2,937
2013-04-26	2,975	2,975	2,827	2,839	11,300	2,839
2013-04-25	2,916	3,020	2,916	3,010	11,700	3,010
2013-04-24	2,842	2,899	2,818	2,898	12,800	2,898
2013-04-23	2,801	2,826	2,776	2,792	3,200	2,792
2013-04-22	2,799	2,819	2,799	2,806	5,900	2,806
2013-04-19	2,641	2,712	2,620	2,699	16,600	2,699
2013-04-18	2,655	2,707	2,615	2,615	8,500	2,615
2013-04-17	2,695	2,761	2,691	2,691	10,900	2,691
2013-04-16	2,686	2,780	2,636	2,661	14,600	2,661
2013-04-15	2,808	2,808	2,721	2,736	3,900	2,736
2013-04-12	2,893	2,921	2,755	2,776	24,100	2,776
2013-04-11	2,750	2,938	2,750	2,938	15,400	2,938
2013-04-10	2,644	2,726	2,644	2,721	14,900	2,721
2013-04-09	2,611	2,644	2,588	2,615	10,100	2,615
2013-04-08	2,707	2,707	2,597	2,631	43,500	2,631
2013-04-05	2,592	2,600	2,538	2,557	28,200	2,557
2013-04-04	2,347	2,418	2,317	2,392	39,300	2,392
2013-04-03	2,244	2,381	2,244	2,377	10,700	2,377
2013-04-02	2,210	2,308	2,200	2,294	6,000	2,294
2013-04-01	2,340	2,340	2,265	2,265	7,100	2,265
2013-03-29	2,402	2,402	2,342	2,373	16,600	2,373
2013-03-28	2,458	2,458	2,380	2,392	7,900	2,392
2013-03-27	2,430	2,430	2,391	2,408	11,600	2,408
2013-03-26	2,381	2,455	2,350	2,448	20,800	2,448
2013-03-25	2,261	2,369	2,257	2,349	18,400	2,349
2013-03-22	2,203	2,274	2,199	2,274	4,000	2,274
2013-03-21	2,189	2,240	2,189	2,216	15,100	2,216
2013-03-19	2,164	2,192	2,153	2,183	34,200	2,183
2013-03-18	2,157	2,199	2,111	2,143	4,900	2,143
2013-03-15	2,185	2,200	2,157	2,190	9,800	2,190
2013-03-14	2,179	2,179	2,151	2,157	5,000	2,157
2013-03-13	2,135	2,196	2,114	2,181	31,800	2,181
2013-03-12	2,216	2,216	2,120	2,145	12,600	2,145
2013-03-11	2,142	2,220	2,140	2,207	10,000	2,207
2013-03-08	2,047	2,104	2,047	2,092	123,000	2,092
2013-03-07	2,030	2,090	2,030	2,067	3,500	2,067
2013-03-06	2,021	2,048	2,015	2,020	9,000	2,020
2013-03-05	2,038	2,038	2,014	2,014	3,600	2,014
2013-03-04	2,015	2,055	2,015	2,035	2,200	2,035
2013-03-01	1,989	2,016	1,989	1,998	2,900	1,998
2013-02-28	1,934	2,000	1,934	1,995	4,600	1,995
2013-02-27	1,972	1,976	1,934	1,934	2,400	1,934
2013-02-26	1,991	1,991	1,958	1,981	2,600	1,981
2013-02-25	1,990	2,021	1,990	2,021	5,000	2,021
2013-02-22	1,981	2,002	1,980	1,985	8,100	1,985
2013-02-21	2,021	2,021	1,988	1,988	17,200	1,988
2013-02-20	2,015	2,025	2,005	2,012	2,400	2,012
2013-02-19	1,983	2,017	1,983	1,995	6,700	1,995
2013-02-18	2,024	2,050	1,972	1,978	5,100	1,978
2013-02-15	1,960	1,984	1,960	1,984	5,800	1,984
2013-02-14	1,951	2,009	1,945	1,971	4,900	1,971
2013-02-13	2,051	2,069	1,936	1,946	7,200	1,946
2013-02-12	1,899	1,960	1,881	1,921	1,800	1,921
2013-02-08	1,917	1,934	1,886	1,889	10,500	1,889
2013-02-07	1,856	1,955	1,856	1,943	8,600	1,943
2013-02-06	1,904	1,950	1,884	1,896	17,100	1,896
2013-02-05	1,778	1,839	1,778	1,824	3,700	1,824
2013-02-04	1,804	1,804	1,777	1,777	1,900	1,777
2013-02-01	1,780	1,789	1,780	1,789	1,900	1,789
2013-01-31	1,711	1,776	1,711	1,772	2,700	1,772
2013-01-30	1,725	1,728	1,725	1,728	5,200	1,728
2013-01-29	1,714	1,714	1,711	1,712	2,200	1,712
2013-01-28	1,745	1,745	1,707	1,707	5,600	1,707
2013-01-25	1,727	1,727	1,705	1,705	2,000	1,705
2013-01-24	1,621	1,720	1,621	1,712	8,300	1,712
2013-01-23	1,660	1,660	1,631	1,650	2,200	1,650
2013-01-22	1,683	1,720	1,683	1,705	3,700	1,705
2013-01-21	1,671	1,689	1,671	1,680	3,000	1,680
2013-01-18	1,641	1,714	1,641	1,667	6,200	1,667
2013-01-17	1,631	1,647	1,621	1,633	6,300	1,633
2013-01-16	1,640	1,640	1,620	1,628	5,900	1,628
2013-01-15	1,660	1,660	1,620	1,646	4,000	1,646
2013-01-11	1,631	1,662	1,631	1,662	1,900	1,662
2013-01-10	1,621	1,646	1,621	1,643	4,300	1,643
2013-01-09	1,582	1,664	1,582	1,644	11,500	1,644
2013-01-08	1,659	1,672	1,601	1,614	3,900	1,614
2013-01-07	1,670	1,670	1,649	1,658	12,200	1,658
2013-01-04	1,690	1,690	1,611	1,648	25,200	1,648

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