8219 青山商事(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-07 | 2,354 | 2,368 | 2,342 | 2,357 | 200,000 | 2,357 |
| 2025-10-06 | 2,389 | 2,398 | 2,356 | 2,367 | 242,600 | 2,367 |
| 2025-10-03 | 2,336 | 2,360 | 2,324 | 2,351 | 197,600 | 2,351 |
| 2025-10-02 | 2,351 | 2,364 | 2,332 | 2,342 | 268,300 | 2,342 |
| 2025-10-01 | 2,418 | 2,418 | 2,351 | 2,351 | 391,300 | 2,351 |
| 2025-09-30 | 2,487 | 2,490 | 2,426 | 2,437 | 328,100 | 2,437 |
| 2025-09-29 | 2,496 | 2,511 | 2,470 | 2,500 | 312,500 | 2,500 |
| 2025-09-26 | 2,548 | 2,556 | 2,530 | 2,544 | 543,400 | 2,544 |
| 2025-09-25 | 2,533 | 2,534 | 2,520 | 2,528 | 260,500 | 2,528 |
| 2025-09-24 | 2,529 | 2,529 | 2,500 | 2,516 | 334,300 | 2,516 |
| 2025-09-22 | 2,502 | 2,530 | 2,497 | 2,529 | 317,100 | 2,529 |
| 2025-09-19 | 2,522 | 2,534 | 2,492 | 2,503 | 387,000 | 2,503 |
| 2025-09-18 | 2,520 | 2,527 | 2,502 | 2,507 | 234,300 | 2,507 |
| 2025-09-17 | 2,552 | 2,552 | 2,511 | 2,517 | 324,700 | 2,517 |
| 2025-09-16 | 2,555 | 2,561 | 2,536 | 2,552 | 266,700 | 2,552 |
| 2025-09-12 | 2,576 | 2,576 | 2,553 | 2,556 | 300,200 | 2,556 |
| 2025-09-11 | 2,564 | 2,580 | 2,539 | 2,576 | 278,700 | 2,576 |
| 2025-09-10 | 2,541 | 2,596 | 2,539 | 2,564 | 364,600 | 2,564 |
| 2025-09-09 | 2,561 | 2,584 | 2,531 | 2,535 | 446,100 | 2,535 |
| 2025-09-08 | 2,575 | 2,580 | 2,547 | 2,566 | 279,100 | 2,566 |
| 2025-09-05 | 2,534 | 2,564 | 2,517 | 2,560 | 300,600 | 2,560 |
| 2025-09-04 | 2,513 | 2,532 | 2,501 | 2,524 | 317,900 | 2,524 |
| 2025-09-03 | 2,533 | 2,539 | 2,483 | 2,507 | 344,300 | 2,507 |
| 2025-09-02 | 2,480 | 2,518 | 2,476 | 2,515 | 309,000 | 2,515 |
| 2025-09-01 | 2,450 | 2,488 | 2,449 | 2,480 | 326,700 | 2,480 |
| 2025-08-29 | 2,458 | 2,465 | 2,433 | 2,451 | 331,200 | 2,451 |
| 2025-08-28 | 2,455 | 2,472 | 2,439 | 2,457 | 157,000 | 2,457 |
| 2025-08-27 | 2,469 | 2,469 | 2,448 | 2,457 | 205,000 | 2,457 |
| 2025-08-26 | 2,443 | 2,478 | 2,435 | 2,466 | 332,300 | 2,466 |
| 2025-08-25 | 2,490 | 2,497 | 2,432 | 2,439 | 392,000 | 2,439 |
| 2025-08-22 | 2,520 | 2,524 | 2,456 | 2,467 | 507,700 | 2,467 |
| 2025-08-21 | 2,486 | 2,511 | 2,476 | 2,509 | 371,800 | 2,509 |
| 2025-08-20 | 2,450 | 2,489 | 2,446 | 2,489 | 430,900 | 2,489 |
| 2025-08-19 | 2,416 | 2,446 | 2,412 | 2,446 | 305,900 | 2,446 |
| 2025-08-18 | 2,398 | 2,415 | 2,387 | 2,414 | 333,300 | 2,414 |
| 2025-08-15 | 2,380 | 2,404 | 2,366 | 2,386 | 447,300 | 2,386 |
| 2025-08-14 | 2,356 | 2,374 | 2,341 | 2,374 | 332,100 | 2,374 |
| 2025-08-13 | 2,365 | 2,365 | 2,325 | 2,360 | 349,300 | 2,360 |
| 2025-08-12 | 2,335 | 2,364 | 2,295 | 2,348 | 684,900 | 2,348 |
| 2025-08-08 | 2,352 | 2,373 | 2,348 | 2,373 | 223,200 | 2,373 |
| 2025-08-07 | 2,368 | 2,384 | 2,353 | 2,357 | 300,400 | 2,357 |
| 2025-08-06 | 2,317 | 2,350 | 2,304 | 2,345 | 307,400 | 2,345 |
| 2025-08-05 | 2,325 | 2,340 | 2,317 | 2,325 | 324,700 | 2,325 |
| 2025-08-04 | 2,307 | 2,327 | 2,282 | 2,327 | 229,000 | 2,327 |
| 2025-08-01 | 2,315 | 2,323 | 2,294 | 2,323 | 245,900 | 2,323 |
| 2025-07-31 | 2,285 | 2,310 | 2,278 | 2,306 | 296,500 | 2,306 |
| 2025-07-30 | 2,270 | 2,289 | 2,262 | 2,289 | 239,600 | 2,289 |
| 2025-07-29 | 2,242 | 2,261 | 2,233 | 2,261 | 148,900 | 2,261 |
| 2025-07-28 | 2,258 | 2,262 | 2,242 | 2,251 | 158,000 | 2,251 |
| 2025-07-25 | 2,228 | 2,258 | 2,212 | 2,258 | 216,300 | 2,258 |
| 2025-07-24 | 2,235 | 2,245 | 2,221 | 2,230 | 261,000 | 2,230 |
| 2025-07-23 | 2,215 | 2,239 | 2,202 | 2,228 | 236,500 | 2,228 |
| 2025-07-22 | 2,221 | 2,233 | 2,191 | 2,197 | 203,100 | 2,197 |
| 2025-07-18 | 2,226 | 2,230 | 2,213 | 2,221 | 160,800 | 2,221 |
| 2025-07-17 | 2,216 | 2,228 | 2,208 | 2,210 | 182,300 | 2,210 |
| 2025-07-16 | 2,255 | 2,258 | 2,224 | 2,224 | 153,000 | 2,224 |
| 2025-07-15 | 2,280 | 2,283 | 2,255 | 2,260 | 172,200 | 2,260 |
| 2025-07-14 | 2,270 | 2,280 | 2,256 | 2,268 | 153,500 | 2,268 |
| 2025-07-11 | 2,288 | 2,315 | 2,271 | 2,271 | 223,500 | 2,271 |
| 2025-07-10 | 2,300 | 2,334 | 2,280 | 2,290 | 348,100 | 2,290 |
| 2025-07-09 | 2,235 | 2,299 | 2,235 | 2,293 | 578,900 | 2,293 |
| 2025-07-08 | 2,235 | 2,241 | 2,215 | 2,228 | 221,500 | 2,228 |
| 2025-07-07 | 2,240 | 2,248 | 2,232 | 2,238 | 224,000 | 2,238 |
| 2025-07-04 | 2,227 | 2,248 | 2,225 | 2,240 | 215,600 | 2,240 |
| 2025-07-03 | 2,240 | 2,240 | 2,213 | 2,225 | 273,600 | 2,225 |
| 2025-07-02 | 2,224 | 2,272 | 2,221 | 2,246 | 363,800 | 2,246 |
| 2025-07-01 | 2,196 | 2,224 | 2,195 | 2,216 | 226,000 | 2,216 |
| 2025-06-30 | 2,187 | 2,221 | 2,187 | 2,190 | 309,300 | 2,190 |
| 2025-06-27 | 2,150 | 2,185 | 2,148 | 2,182 | 244,800 | 2,182 |
| 2025-06-26 | 2,120 | 2,163 | 2,116 | 2,163 | 271,100 | 2,163 |
| 2025-06-25 | 2,134 | 2,144 | 2,119 | 2,120 | 221,500 | 2,120 |
| 2025-06-24 | 2,132 | 2,139 | 2,121 | 2,132 | 164,000 | 2,132 |
| 2025-06-23 | 2,122 | 2,136 | 2,102 | 2,129 | 249,900 | 2,129 |
| 2025-06-20 | 2,159 | 2,159 | 2,120 | 2,120 | 341,700 | 2,120 |
| 2025-06-19 | 2,160 | 2,165 | 2,142 | 2,160 | 167,600 | 2,160 |
| 2025-06-18 | 2,115 | 2,156 | 2,111 | 2,141 | 290,000 | 2,141 |
| 2025-06-17 | 2,135 | 2,137 | 2,112 | 2,129 | 215,700 | 2,129 |
| 2025-06-16 | 2,139 | 2,152 | 2,122 | 2,129 | 328,700 | 2,129 |
| 2025-06-13 | 2,152 | 2,164 | 2,120 | 2,120 | 322,500 | 2,120 |
| 2025-06-12 | 2,170 | 2,180 | 2,154 | 2,156 | 236,800 | 2,156 |
| 2025-06-11 | 2,158 | 2,176 | 2,156 | 2,170 | 178,800 | 2,170 |
| 2025-06-10 | 2,168 | 2,171 | 2,150 | 2,159 | 233,700 | 2,159 |
| 2025-06-09 | 2,181 | 2,186 | 2,160 | 2,163 | 223,800 | 2,163 |
| 2025-06-06 | 2,185 | 2,193 | 2,157 | 2,164 | 321,900 | 2,164 |
| 2025-06-05 | 2,188 | 2,200 | 2,182 | 2,185 | 220,800 | 2,185 |
| 2025-06-04 | 2,203 | 2,238 | 2,196 | 2,201 | 506,200 | 2,201 |
| 2025-06-03 | 2,151 | 2,172 | 2,148 | 2,159 | 259,800 | 2,159 |
| 2025-06-02 | 2,177 | 2,183 | 2,143 | 2,155 | 361,100 | 2,155 |
| 2025-05-30 | 2,165 | 2,207 | 2,154 | 2,191 | 1,015,300 | 2,191 |
| 2025-05-29 | 2,187 | 2,191 | 2,156 | 2,169 | 809,800 | 2,169 |
| 2025-05-28 | 2,207 | 2,215 | 2,192 | 2,194 | 736,600 | 2,194 |
| 2025-05-27 | 2,181 | 2,214 | 2,176 | 2,207 | 263,500 | 2,207 |
| 2025-05-26 | 2,234 | 2,239 | 2,195 | 2,204 | 369,200 | 2,204 |
| 2025-05-23 | 2,198 | 2,215 | 2,188 | 2,195 | 297,400 | 2,195 |
| 2025-05-22 | 2,200 | 2,219 | 2,174 | 2,180 | 502,600 | 2,180 |
| 2025-05-21 | 2,190 | 2,194 | 2,171 | 2,179 | 478,200 | 2,179 |
| 2025-05-20 | 2,180 | 2,193 | 2,143 | 2,154 | 265,900 | 2,154 |
| 2025-05-19 | 2,150 | 2,180 | 2,144 | 2,174 | 382,300 | 2,174 |
| 2025-05-16 | 2,163 | 2,180 | 2,129 | 2,161 | 364,000 | 2,161 |
| 2025-05-15 | 2,183 | 2,207 | 2,124 | 2,147 | 442,900 | 2,147 |
| 2025-05-14 | 2,170 | 2,215 | 2,120 | 2,175 | 1,263,700 | 2,175 |
| 2025-05-13 | 2,060 | 2,063 | 2,028 | 2,036 | 311,500 | 2,036 |
| 2025-05-12 | 2,046 | 2,053 | 2,024 | 2,037 | 199,200 | 2,037 |
| 2025-05-09 | 2,027 | 2,054 | 2,023 | 2,044 | 197,000 | 2,044 |
| 2025-05-08 | 2,055 | 2,063 | 2,022 | 2,025 | 254,200 | 2,025 |
| 2025-05-07 | 2,040 | 2,084 | 2,035 | 2,081 | 409,600 | 2,081 |
| 2025-05-02 | 2,030 | 2,038 | 2,018 | 2,026 | 184,900 | 2,026 |
| 2025-05-01 | 2,039 | 2,049 | 2,013 | 2,013 | 205,800 | 2,013 |
| 2025-04-30 | 2,072 | 2,073 | 2,043 | 2,052 | 172,600 | 2,052 |
| 2025-04-28 | 2,038 | 2,074 | 2,032 | 2,072 | 297,100 | 2,072 |
| 2025-04-25 | 2,031 | 2,044 | 2,024 | 2,030 | 176,000 | 2,030 |
| 2025-04-24 | 2,052 | 2,061 | 2,033 | 2,035 | 199,800 | 2,035 |
| 2025-04-23 | 2,055 | 2,072 | 2,040 | 2,052 | 232,300 | 2,052 |
| 2025-04-22 | 2,041 | 2,048 | 2,032 | 2,040 | 133,000 | 2,040 |
| 2025-04-21 | 2,067 | 2,067 | 2,031 | 2,045 | 173,900 | 2,045 |
| 2025-04-18 | 2,020 | 2,066 | 2,010 | 2,066 | 351,600 | 2,066 |
| 2025-04-17 | 1,986 | 1,993 | 1,971 | 1,993 | 201,700 | 1,993 |
| 2025-04-16 | 1,983 | 1,992 | 1,967 | 1,986 | 199,100 | 1,986 |
| 2025-04-15 | 2,011 | 2,011 | 1,973 | 1,976 | 200,100 | 1,976 |
| 2025-04-14 | 1,985 | 2,011 | 1,967 | 2,000 | 258,200 | 2,000 |
| 2025-04-11 | 1,915 | 1,985 | 1,906 | 1,983 | 369,700 | 1,983 |
| 2025-04-10 | 2,002 | 2,002 | 1,957 | 1,976 | 531,900 | 1,976 |
| 2025-04-09 | 1,928 | 1,941 | 1,859 | 1,914 | 565,000 | 1,914 |
| 2025-04-08 | 1,892 | 1,967 | 1,892 | 1,946 | 593,000 | 1,946 |
| 2025-04-07 | 1,771 | 1,886 | 1,764 | 1,833 | 1,095,300 | 1,833 |
| 2025-04-04 | 1,953 | 1,966 | 1,886 | 1,931 | 752,700 | 1,931 |
| 2025-04-03 | 1,950 | 2,007 | 1,950 | 1,991 | 529,100 | 1,991 |
| 2025-04-02 | 2,035 | 2,036 | 2,003 | 2,026 | 338,100 | 2,026 |
| 2025-04-01 | 2,051 | 2,054 | 2,027 | 2,037 | 250,100 | 2,037 |
| 2025-03-31 | 2,033 | 2,055 | 2,004 | 2,034 | 616,900 | 2,034 |
| 2025-03-28 | 2,009 | 2,069 | 2,009 | 2,065 | 725,000 | 2,065 |
| 2025-03-27 | 2,136 | 2,140 | 2,102 | 2,105 | 1,023,100 | 2,105 |
| 2025-03-26 | 2,150 | 2,152 | 2,134 | 2,150 | 411,500 | 2,150 |
| 2025-03-25 | 2,140 | 2,155 | 2,132 | 2,148 | 330,800 | 2,148 |
| 2025-03-24 | 2,150 | 2,152 | 2,127 | 2,136 | 408,800 | 2,136 |
| 2025-03-21 | 2,148 | 2,160 | 2,136 | 2,140 | 897,300 | 2,140 |
| 2025-03-19 | 2,124 | 2,147 | 2,121 | 2,134 | 278,000 | 2,134 |
| 2025-03-18 | 2,130 | 2,137 | 2,114 | 2,116 | 398,800 | 2,116 |
| 2025-03-17 | 2,137 | 2,137 | 2,120 | 2,125 | 305,400 | 2,125 |
| 2025-03-14 | 2,140 | 2,145 | 2,127 | 2,127 | 290,000 | 2,127 |
| 2025-03-13 | 2,120 | 2,141 | 2,116 | 2,133 | 314,400 | 2,133 |
| 2025-03-12 | 2,120 | 2,149 | 2,120 | 2,135 | 320,900 | 2,135 |
| 2025-03-11 | 2,114 | 2,140 | 2,109 | 2,137 | 502,200 | 2,137 |
| 2025-03-10 | 2,160 | 2,166 | 2,132 | 2,134 | 274,700 | 2,134 |
| 2025-03-07 | 2,139 | 2,155 | 2,122 | 2,150 | 302,700 | 2,150 |
| 2025-03-06 | 2,154 | 2,174 | 2,147 | 2,156 | 313,000 | 2,156 |
| 2025-03-05 | 2,145 | 2,150 | 2,128 | 2,141 | 308,100 | 2,141 |
| 2025-03-04 | 2,158 | 2,161 | 2,124 | 2,156 | 400,300 | 2,156 |
| 2025-03-03 | 2,140 | 2,166 | 2,140 | 2,158 | 465,900 | 2,158 |
| 2025-02-28 | 2,086 | 2,140 | 2,085 | 2,122 | 513,800 | 2,122 |
| 2025-02-27 | 2,080 | 2,096 | 2,071 | 2,086 | 257,800 | 2,086 |
| 2025-02-26 | 2,106 | 2,106 | 2,056 | 2,086 | 373,200 | 2,086 |
| 2025-02-25 | 2,067 | 2,113 | 2,055 | 2,106 | 415,500 | 2,106 |
| 2025-02-21 | 2,081 | 2,091 | 2,058 | 2,067 | 320,100 | 2,067 |
| 2025-02-20 | 2,105 | 2,110 | 2,076 | 2,088 | 355,300 | 2,088 |
| 2025-02-19 | 2,131 | 2,137 | 2,099 | 2,110 | 438,200 | 2,110 |
| 2025-02-18 | 2,163 | 2,172 | 2,130 | 2,143 | 272,300 | 2,143 |
| 2025-02-17 | 2,160 | 2,185 | 2,130 | 2,163 | 420,000 | 2,163 |
| 2025-02-14 | 2,170 | 2,170 | 2,148 | 2,158 | 235,000 | 2,158 |
| 2025-02-13 | 2,149 | 2,171 | 2,147 | 2,159 | 224,200 | 2,159 |
| 2025-02-12 | 2,126 | 2,148 | 2,122 | 2,140 | 259,500 | 2,140 |
| 2025-02-10 | 2,115 | 2,132 | 2,113 | 2,129 | 256,400 | 2,129 |
| 2025-02-07 | 2,112 | 2,120 | 2,098 | 2,106 | 350,500 | 2,106 |
| 2025-02-06 | 2,121 | 2,136 | 2,114 | 2,120 | 296,400 | 2,120 |
| 2025-02-05 | 2,141 | 2,145 | 2,127 | 2,139 | 286,000 | 2,139 |
| 2025-02-04 | 2,141 | 2,156 | 2,134 | 2,137 | 310,200 | 2,137 |
| 2025-02-03 | 2,172 | 2,174 | 2,136 | 2,141 | 456,100 | 2,141 |
| 2025-01-31 | 2,200 | 2,200 | 2,171 | 2,189 | 359,500 | 2,189 |
| 2025-01-30 | 2,185 | 2,209 | 2,182 | 2,204 | 316,900 | 2,204 |
| 2025-01-29 | 2,170 | 2,190 | 2,161 | 2,183 | 223,000 | 2,183 |
| 2025-01-28 | 2,160 | 2,176 | 2,155 | 2,173 | 272,900 | 2,173 |
| 2025-01-27 | 2,194 | 2,194 | 2,161 | 2,172 | 187,400 | 2,172 |
| 2025-01-24 | 2,190 | 2,205 | 2,166 | 2,166 | 176,500 | 2,166 |
| 2025-01-23 | 2,170 | 2,187 | 2,161 | 2,180 | 171,500 | 2,180 |
| 2025-01-22 | 2,161 | 2,187 | 2,161 | 2,180 | 170,000 | 2,180 |
| 2025-01-21 | 2,185 | 2,189 | 2,163 | 2,167 | 209,400 | 2,167 |
| 2025-01-20 | 2,150 | 2,178 | 2,144 | 2,167 | 272,900 | 2,167 |
| 2025-01-17 | 2,110 | 2,149 | 2,097 | 2,146 | 261,800 | 2,146 |
| 2025-01-16 | 2,124 | 2,134 | 2,109 | 2,119 | 245,400 | 2,119 |
| 2025-01-15 | 2,139 | 2,139 | 2,104 | 2,113 | 321,600 | 2,113 |
| 2025-01-14 | 2,150 | 2,155 | 2,097 | 2,126 | 400,400 | 2,126 |
| 2025-01-10 | 2,148 | 2,157 | 2,131 | 2,139 | 318,900 | 2,139 |
| 2025-01-09 | 2,165 | 2,178 | 2,140 | 2,148 | 372,200 | 2,148 |
| 2025-01-08 | 2,213 | 2,215 | 2,167 | 2,180 | 437,200 | 2,180 |
| 2025-01-07 | 2,220 | 2,231 | 2,211 | 2,216 | 359,400 | 2,216 |
| 2025-01-06 | 2,260 | 2,264 | 2,206 | 2,207 | 517,900 | 2,207 |
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