8219 青山商事(株) の時系列データ [2022年度]

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

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