8219 青山商事(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,642	2,660	2,630	2,644	200,900	2,644
2014-12-29	2,609	2,635	2,600	2,625	366,700	2,625
2014-12-26	2,618	2,628	2,600	2,607	500,700	2,607
2014-12-25	2,625	2,630	2,601	2,610	167,900	2,610
2014-12-24	2,643	2,651	2,604	2,612	278,600	2,612
2014-12-22	2,610	2,635	2,600	2,632	315,000	2,632
2014-12-19	2,628	2,630	2,588	2,610	396,200	2,610
2014-12-18	2,564	2,600	2,555	2,595	431,100	2,595
2014-12-17	2,536	2,555	2,515	2,521	476,100	2,521
2014-12-16	2,545	2,562	2,524	2,526	381,400	2,526
2014-12-15	2,503	2,565	2,503	2,546	429,600	2,546
2014-12-12	2,522	2,545	2,506	2,506	406,700	2,506
2014-12-11	2,522	2,567	2,521	2,535	665,400	2,535
2014-12-10	2,532	2,568	2,517	2,551	705,500	2,551
2014-12-09	2,534	2,575	2,534	2,556	560,400	2,556
2014-12-08	2,585	2,588	2,527	2,565	845,600	2,565
2014-12-05	2,599	2,615	2,569	2,594	1,436,700	2,594
2014-12-04	2,582	2,634	2,576	2,617	687,500	2,617
2014-12-03	2,541	2,590	2,532	2,556	589,300	2,556
2014-12-02	2,563	2,570	2,524	2,543	311,900	2,543
2014-12-01	2,571	2,595	2,552	2,566	198,400	2,566
2014-11-28	2,582	2,603	2,570	2,576	316,600	2,576
2014-11-27	2,553	2,562	2,548	2,550	222,000	2,550
2014-11-26	2,555	2,585	2,550	2,553	424,200	2,553
2014-11-25	2,545	2,567	2,522	2,552	845,200	2,552
2014-11-21	2,543	2,553	2,528	2,549	450,500	2,549
2014-11-20	2,552	2,560	2,534	2,543	276,000	2,543
2014-11-19	2,604	2,608	2,551	2,555	513,500	2,555
2014-11-18	2,550	2,587	2,544	2,587	349,500	2,587
2014-11-17	2,558	2,569	2,519	2,524	456,900	2,524
2014-11-14	2,587	2,587	2,537	2,558	569,000	2,558
2014-11-13	2,591	2,591	2,532	2,562	717,200	2,562
2014-11-12	2,575	2,631	2,571	2,615	368,700	2,615
2014-11-11	2,544	2,575	2,526	2,564	301,600	2,564
2014-11-10	2,569	2,613	2,537	2,544	459,100	2,544
2014-11-07	2,640	2,640	2,613	2,619	201,000	2,619
2014-11-06	2,629	2,644	2,596	2,618	498,000	2,618
2014-11-05	2,551	2,590	2,488	2,585	561,400	2,585
2014-11-04	2,700	2,700	2,584	2,601	404,700	2,601
2014-10-31	2,577	2,649	2,566	2,632	280,000	2,632
2014-10-30	2,573	2,588	2,553	2,565	242,000	2,565
2014-10-29	2,545	2,588	2,542	2,582	249,800	2,582
2014-10-28	2,538	2,555	2,519	2,540	173,800	2,540
2014-10-27	2,568	2,568	2,541	2,554	161,300	2,554
2014-10-24	2,554	2,560	2,530	2,545	202,300	2,545
2014-10-23	2,553	2,554	2,517	2,531	254,500	2,531
2014-10-22	2,532	2,576	2,526	2,572	276,700	2,572
2014-10-21	2,523	2,526	2,486	2,499	390,400	2,499
2014-10-20	2,497	2,530	2,497	2,527	293,200	2,527
2014-10-17	2,450	2,462	2,435	2,452	587,700	2,452
2014-10-16	2,470	2,470	2,443	2,458	512,700	2,458
2014-10-15	2,472	2,514	2,470	2,507	394,800	2,507
2014-10-14	2,451	2,477	2,436	2,468	381,800	2,468
2014-10-10	2,479	2,502	2,467	2,498	342,400	2,498
2014-10-09	2,521	2,533	2,500	2,518	195,500	2,518
2014-10-08	2,492	2,530	2,492	2,519	307,800	2,519
2014-10-07	2,522	2,537	2,508	2,516	250,100	2,516
2014-10-06	2,555	2,555	2,523	2,523	200,400	2,523
2014-10-03	2,525	2,547	2,516	2,532	201,400	2,532
2014-10-02	2,547	2,564	2,533	2,538	228,500	2,538
2014-10-01	2,555	2,586	2,555	2,566	158,300	2,566
2014-09-30	2,574	2,574	2,543	2,555	225,700	2,555
2014-09-29	2,601	2,607	2,565	2,573	126,000	2,573
2014-09-26	2,576	2,605	2,572	2,589	232,700	2,589
2014-09-25	2,624	2,655	2,611	2,634	306,900	2,634
2014-09-24	2,570	2,626	2,570	2,605	291,700	2,605
2014-09-22	2,595	2,624	2,588	2,617	199,500	2,617
2014-09-19	2,565	2,598	2,561	2,586	241,400	2,586
2014-09-18	2,565	2,578	2,553	2,559	230,600	2,559
2014-09-17	2,589	2,597	2,552	2,560	170,500	2,560
2014-09-16	2,569	2,600	2,564	2,593	181,700	2,593
2014-09-12	2,604	2,616	2,570	2,576	209,900	2,576
2014-09-11	2,610	2,612	2,581	2,596	156,900	2,596
2014-09-10	2,576	2,601	2,576	2,596	167,900	2,596
2014-09-09	2,601	2,608	2,581	2,596	156,400	2,596
2014-09-08	2,615	2,623	2,587	2,596	169,700	2,596
2014-09-05	2,575	2,609	2,571	2,594	202,300	2,594
2014-09-04	2,575	2,584	2,566	2,575	140,000	2,575
2014-09-03	2,587	2,609	2,572	2,587	173,700	2,587
2014-09-02	2,560	2,598	2,553	2,586	202,300	2,586
2014-09-01	2,559	2,582	2,555	2,570	195,900	2,570
2014-08-29	2,580	2,586	2,555	2,573	303,200	2,573
2014-08-28	2,612	2,621	2,581	2,594	233,700	2,594
2014-08-27	2,630	2,653	2,620	2,640	118,100	2,640
2014-08-26	2,660	2,662	2,616	2,623	150,100	2,623
2014-08-25	2,667	2,687	2,665	2,669	179,700	2,669
2014-08-22	2,673	2,688	2,658	2,667	258,200	2,667
2014-08-21	2,675	2,687	2,658	2,669	230,600	2,669
2014-08-20	2,654	2,676	2,653	2,670	217,900	2,670
2014-08-19	2,650	2,682	2,643	2,654	253,500	2,654
2014-08-18	2,644	2,649	2,619	2,637	254,600	2,637
2014-08-15	2,610	2,645	2,603	2,644	263,800	2,644
2014-08-14	2,609	2,633	2,589	2,609	241,600	2,609
2014-08-13	2,597	2,622	2,568	2,608	335,600	2,608
2014-08-12	2,640	2,657	2,588	2,596	458,200	2,596
2014-08-11	2,646	2,680	2,623	2,647	339,400	2,647
2014-08-08	2,611	2,623	2,575	2,588	197,900	2,588
2014-08-07	2,563	2,625	2,560	2,624	124,000	2,624
2014-08-06	2,607	2,622	2,566	2,589	147,900	2,589
2014-08-05	2,594	2,623	2,593	2,598	152,900	2,598
2014-08-04	2,615	2,623	2,574	2,598	264,700	2,598
2014-08-01	2,643	2,665	2,625	2,634	294,000	2,634
2014-07-31	2,661	2,675	2,634	2,642	265,500	2,642
2014-07-30	2,655	2,665	2,633	2,638	187,600	2,638
2014-07-29	2,655	2,678	2,652	2,671	64,500	2,671
2014-07-28	2,651	2,672	2,629	2,648	162,900	2,648
2014-07-25	2,640	2,656	2,631	2,651	166,200	2,651
2014-07-24	2,613	2,636	2,605	2,622	116,000	2,622
2014-07-23	2,630	2,650	2,620	2,627	79,900	2,627
2014-07-22	2,641	2,654	2,627	2,636	90,700	2,636
2014-07-18	2,619	2,627	2,593	2,623	111,600	2,623
2014-07-17	2,655	2,667	2,628	2,645	140,700	2,645
2014-07-16	2,650	2,656	2,635	2,640	135,700	2,640
2014-07-15	2,656	2,675	2,651	2,662	105,700	2,662
2014-07-14	2,670	2,688	2,650	2,676	97,500	2,676
2014-07-11	2,640	2,665	2,631	2,650	141,200	2,650
2014-07-10	2,715	2,719	2,665	2,671	151,700	2,671
2014-07-09	2,733	2,737	2,708	2,718	80,500	2,718
2014-07-08	2,742	2,754	2,712	2,734	193,600	2,734
2014-07-07	2,754	2,770	2,739	2,748	68,500	2,748
2014-07-04	2,777	2,788	2,744	2,753	90,900	2,753
2014-07-03	2,801	2,816	2,740	2,753	176,300	2,753
2014-07-02	2,795	2,795	2,754	2,766	114,500	2,766
2014-07-01	2,757	2,783	2,752	2,772	127,600	2,772
2014-06-30	2,735	2,775	2,715	2,772	223,200	2,772
2014-06-27	2,728	2,736	2,689	2,712	172,100	2,712
2014-06-26	2,783	2,802	2,743	2,745	235,000	2,745
2014-06-25	2,750	2,791	2,737	2,753	224,600	2,753
2014-06-24	2,718	2,750	2,693	2,736	142,500	2,736
2014-06-23	2,727	2,743	2,691	2,706	191,000	2,706
2014-06-20	2,730	2,742	2,707	2,726	271,100	2,726
2014-06-19	2,710	2,763	2,706	2,760	196,100	2,760
2014-06-18	2,717	2,734	2,692	2,717	218,100	2,717
2014-06-17	2,713	2,756	2,706	2,742	340,700	2,742
2014-06-16	2,705	2,720	2,697	2,713	160,000	2,713
2014-06-13	2,677	2,736	2,670	2,730	251,500	2,730
2014-06-12	2,692	2,709	2,651	2,706	571,100	2,706
2014-06-11	2,700	2,731	2,686	2,724	453,400	2,724
2014-06-10	2,742	2,760	2,717	2,726	217,700	2,726
2014-06-09	2,744	2,750	2,730	2,748	146,400	2,748
2014-06-06	2,779	2,779	2,735	2,743	235,900	2,743
2014-06-05	2,771	2,780	2,738	2,765	215,200	2,765
2014-06-04	2,785	2,790	2,728	2,763	291,100	2,763
2014-06-03	2,800	2,820	2,791	2,803	353,900	2,803
2014-06-02	2,760	2,810	2,748	2,792	212,800	2,792
2014-05-30	2,738	2,761	2,738	2,746	234,300	2,746
2014-05-29	2,733	2,749	2,716	2,740	121,300	2,740
2014-05-28	2,735	2,754	2,720	2,741	226,500	2,741
2014-05-27	2,785	2,809	2,754	2,764	222,400	2,764
2014-05-26	2,778	2,785	2,741	2,781	235,600	2,781
2014-05-23	2,707	2,760	2,706	2,751	344,600	2,751
2014-05-22	2,711	2,715	2,650	2,706	343,000	2,706
2014-05-21	2,690	2,709	2,655	2,706	311,400	2,706
2014-05-20	2,700	2,728	2,694	2,694	342,500	2,694
2014-05-19	2,659	2,718	2,659	2,695	497,200	2,695
2014-05-16	2,642	2,642	2,601	2,628	284,100	2,628
2014-05-15	2,685	2,687	2,640	2,668	278,600	2,668
2014-05-14	2,713	2,733	2,687	2,702	271,800	2,702
2014-05-13	2,696	2,732	2,674	2,705	371,800	2,705
2014-05-12	2,652	2,772	2,652	2,736	519,100	2,736
2014-05-09	2,504	2,570	2,504	2,526	219,000	2,526
2014-05-08	2,510	2,570	2,502	2,526	222,400	2,526
2014-05-07	2,550	2,569	2,514	2,514	311,200	2,514
2014-05-02	2,527	2,551	2,515	2,549	160,300	2,549
2014-05-01	2,534	2,554	2,507	2,541	166,500	2,541
2014-04-30	2,551	2,563	2,523	2,535	192,400	2,535
2014-04-28	2,504	2,549	2,504	2,540	109,400	2,540
2014-04-25	2,533	2,550	2,515	2,543	234,800	2,543
2014-04-24	2,549	2,570	2,525	2,532	166,100	2,532
2014-04-23	2,549	2,568	2,520	2,540	194,600	2,540
2014-04-22	2,574	2,581	2,543	2,544	99,100	2,544
2014-04-21	2,569	2,609	2,566	2,570	127,800	2,570
2014-04-18	2,550	2,570	2,543	2,569	113,600	2,569
2014-04-17	2,536	2,583	2,515	2,566	268,200	2,566
2014-04-16	2,499	2,549	2,474	2,546	253,900	2,546
2014-04-15	2,500	2,522	2,440	2,449	367,100	2,449
2014-04-14	2,489	2,521	2,485	2,487	237,100	2,487
2014-04-11	2,504	2,532	2,484	2,512	176,400	2,512
2014-04-10	2,600	2,623	2,550	2,554	147,500	2,554
2014-04-09	2,590	2,595	2,543	2,566	255,800	2,566
2014-04-08	2,662	2,676	2,638	2,645	155,000	2,645
2014-04-07	2,658	2,690	2,648	2,681	173,700	2,681
2014-04-04	2,650	2,697	2,634	2,695	179,700	2,695
2014-04-03	2,683	2,683	2,651	2,670	257,200	2,670
2014-04-02	2,710	2,718	2,676	2,686	187,900	2,686
2014-04-01	2,721	2,728	2,679	2,710	262,700	2,710
2014-03-31	2,719	2,721	2,664	2,710	305,000	2,710
2014-03-28	2,650	2,699	2,627	2,697	361,600	2,697
2014-03-27	2,565	2,660	2,531	2,646	505,200	2,646
2014-03-26	2,611	2,621	2,582	2,614	653,900	2,614
2014-03-25	2,663	2,686	2,603	2,610	470,000	2,610
2014-03-24	2,669	2,729	2,661	2,667	452,000	2,667
2014-03-20	2,681	2,695	2,653	2,662	371,400	2,662
2014-03-19	2,680	2,690	2,640	2,657	306,600	2,657
2014-03-18	2,665	2,693	2,644	2,681	448,900	2,681
2014-03-17	2,587	2,628	2,584	2,616	350,100	2,616
2014-03-14	2,671	2,677	2,594	2,601	356,800	2,601
2014-03-13	2,655	2,692	2,655	2,671	158,700	2,671
2014-03-12	2,671	2,686	2,637	2,644	248,300	2,644
2014-03-11	2,698	2,724	2,668	2,693	271,800	2,693
2014-03-10	2,720	2,740	2,658	2,668	537,600	2,668
2014-03-07	2,705	2,792	2,705	2,784	705,000	2,784
2014-03-06	2,614	2,704	2,614	2,677	639,000	2,677
2014-03-05	2,550	2,607	2,550	2,603	618,400	2,603
2014-03-04	2,479	2,510	2,455	2,500	229,200	2,500
2014-03-03	2,485	2,510	2,453	2,479	303,500	2,479
2014-02-28	2,521	2,534	2,485	2,503	228,400	2,503
2014-02-27	2,577	2,577	2,516	2,521	342,700	2,521
2014-02-26	2,579	2,602	2,542	2,586	317,200	2,586
2014-02-25	2,540	2,598	2,533	2,581	301,400	2,581
2014-02-24	2,529	2,581	2,505	2,540	418,900	2,540
2014-02-21	2,520	2,566	2,518	2,555	342,300	2,555
2014-02-20	2,540	2,565	2,493	2,498	348,600	2,498
2014-02-19	2,588	2,599	2,531	2,540	436,200	2,540
2014-02-18	2,581	2,607	2,548	2,588	371,600	2,588
2014-02-17	2,570	2,602	2,519	2,591	300,400	2,591
2014-02-14	2,550	2,593	2,505	2,540	394,500	2,540
2014-02-13	2,625	2,740	2,554	2,565	866,200	2,565
2014-02-12	2,500	2,557	2,499	2,529	302,300	2,529
2014-02-10	2,586	2,589	2,504	2,522	229,500	2,522
2014-02-07	2,540	2,561	2,514	2,549	194,200	2,549
2014-02-06	2,489	2,543	2,462	2,510	181,100	2,510
2014-02-05	2,465	2,489	2,427	2,467	126,600	2,467
2014-02-04	2,537	2,551	2,465	2,467	206,200	2,467
2014-02-03	2,608	2,624	2,553	2,571	168,400	2,571
2014-01-31	2,645	2,660	2,614	2,656	203,200	2,656
2014-01-30	2,700	2,702	2,619	2,636	263,300	2,636
2014-01-29	2,664	2,787	2,663	2,779	240,800	2,779
2014-01-28	2,636	2,663	2,623	2,630	256,000	2,630
2014-01-27	2,661	2,689	2,641	2,642	282,500	2,642
2014-01-24	2,786	2,786	2,740	2,751	220,500	2,751
2014-01-23	2,893	2,893	2,786	2,787	219,300	2,787
2014-01-22	2,881	2,894	2,826	2,858	133,700	2,858
2014-01-21	2,860	2,897	2,837	2,886	274,800	2,886
2014-01-20	2,890	2,890	2,835	2,852	195,200	2,852
2014-01-17	2,822	2,887	2,820	2,877	185,800	2,877
2014-01-16	2,823	2,836	2,784	2,821	318,600	2,821
2014-01-15	2,778	2,864	2,759	2,856	283,000	2,856
2014-01-14	2,781	2,809	2,746	2,754	217,400	2,754
2014-01-10	2,778	2,826	2,745	2,822	304,700	2,822
2014-01-09	2,805	2,828	2,787	2,800	200,100	2,800
2014-01-08	2,857	2,857	2,809	2,833	162,800	2,833
2014-01-07	2,807	2,848	2,804	2,827	304,000	2,827
2014-01-06	2,841	2,856	2,810	2,826	327,800	2,826

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