8219 青山商事(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 8,070 | 8,070 | 8,070 | 8,070 | 1,000 | 5,380 |
| 1991-12-04 | 7,450 | 7,450 | 7,450 | 7,450 | 20,000 | 4,966.67 |
| 1991-11-26 | 7,500 | 7,500 | 7,500 | 7,500 | 1,000 | 5,000 |
| 1991-11-25 | 7,700 | 7,700 | 7,700 | 7,700 | 1,000 | 5,133.33 |
| 1991-11-11 | 8,460 | 8,460 | 8,460 | 8,460 | 1,000 | 5,640 |
| 1991-11-07 | 8,010 | 8,010 | 8,010 | 8,010 | 1,000 | 5,340 |
| 1991-10-23 | 7,810 | 7,810 | 7,810 | 7,810 | 1,000 | 5,206.67 |
| 1991-10-11 | 8,200 | 8,200 | 8,200 | 8,200 | 4,000 | 5,466.67 |
| 1991-10-01 | 8,400 | 8,400 | 8,400 | 8,400 | 1,000 | 5,600 |
| 1991-09-30 | 8,500 | 8,500 | 8,500 | 8,500 | 4,000 | 5,666.67 |
| 1991-09-25 | 8,100 | 8,100 | 8,100 | 8,100 | 1,000 | 5,400 |
| 1991-09-05 | 8,010 | 8,010 | 8,010 | 8,010 | 1,000 | 5,340 |
| 1991-09-04 | 8,080 | 8,080 | 8,080 | 8,080 | 1,000 | 5,386.67 |
| 1991-09-03 | 8,080 | 8,080 | 8,080 | 8,080 | 1,000 | 5,386.67 |
| 1991-09-02 | 8,150 | 8,150 | 8,050 | 8,050 | 2,000 | 5,366.67 |
| 1991-07-18 | 9,180 | 9,180 | 9,180 | 9,180 | 1,000 | 6,120 |
| 1991-07-08 | 8,850 | 8,850 | 8,850 | 8,850 | 1,000 | 5,900 |
| 1991-06-28 | 9,990 | 9,990 | 9,990 | 9,990 | 1,000 | 6,660 |
| 1991-06-07 | 10,200 | 10,200 | 10,200 | 10,200 | 3,000 | 6,800 |
| 1991-06-05 | 10,000 | 10,000 | 10,000 | 10,000 | 3,000 | 6,666.67 |
| 1991-06-04 | 9,650 | 9,650 | 9,650 | 9,650 | 4,000 | 6,433.33 |
| 1991-05-29 | 9,250 | 9,450 | 9,250 | 9,450 | 2,000 | 6,300 |
| 1991-05-27 | 9,260 | 9,260 | 9,260 | 9,260 | 1,000 | 6,173.33 |
| 1991-05-24 | 9,330 | 9,330 | 9,260 | 9,260 | 21,000 | 6,173.33 |
| 1991-05-23 | 9,300 | 9,410 | 9,300 | 9,410 | 7,000 | 6,273.33 |
| 1991-05-21 | 9,400 | 9,400 | 9,400 | 9,400 | 8,000 | 6,266.67 |
| 1991-05-16 | 10,000 | 10,000 | 10,000 | 10,000 | 1,000 | 6,666.67 |
| 1991-05-13 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 | 7,000 |
| 1991-05-09 | 10,600 | 10,600 | 10,600 | 10,600 | 4,000 | 7,066.67 |
| 1991-05-08 | 10,800 | 10,800 | 10,800 | 10,800 | 1,000 | 7,200 |
| 1991-05-02 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 | 7,000 |
| 1991-04-30 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 | 7,000 |
| 1991-04-26 | 10,600 | 10,600 | 10,600 | 10,600 | 1,000 | 7,066.67 |
| 1991-04-24 | 11,100 | 11,100 | 11,100 | 11,100 | 3,000 | 7,400 |
| 1991-04-22 | 11,100 | 11,100 | 10,900 | 11,100 | 7,000 | 7,400 |
| 1991-04-19 | 10,300 | 10,900 | 10,300 | 10,900 | 7,000 | 7,266.67 |
| 1991-04-18 | 10,300 | 10,300 | 10,300 | 10,300 | 2,000 | 6,866.67 |
| 1991-04-16 | 10,700 | 10,700 | 10,700 | 10,700 | 21,000 | 7,133.33 |
| 1991-04-15 | 10,800 | 10,800 | 10,800 | 10,800 | 3,000 | 7,200 |
| 1991-04-12 | 10,400 | 10,600 | 10,400 | 10,600 | 2,000 | 7,066.67 |
| 1991-04-11 | 10,400 | 10,400 | 10,400 | 10,400 | 1,000 | 6,933.33 |
| 1991-04-10 | 10,600 | 10,700 | 10,500 | 10,500 | 66,000 | 7,000 |
| 1991-04-09 | 10,600 | 10,600 | 10,600 | 10,600 | 1,000 | 7,066.67 |
| 1991-04-08 | 10,500 | 10,500 | 10,500 | 10,500 | 2,000 | 7,000 |
| 1991-04-05 | 10,300 | 10,300 | 10,300 | 10,300 | 1,000 | 6,866.67 |
| 1991-04-04 | 10,200 | 10,200 | 10,200 | 10,200 | 2,000 | 6,800 |
| 1991-04-03 | 10,500 | 10,500 | 10,400 | 10,400 | 2,000 | 6,933.33 |
| 1991-04-02 | 11,000 | 11,000 | 10,500 | 10,500 | 4,000 | 7,000 |
| 1991-04-01 | 11,100 | 11,100 | 11,000 | 11,000 | 4,000 | 7,333.33 |
| 1991-03-29 | 10,900 | 10,900 | 10,600 | 10,900 | 14,000 | 7,266.67 |
| 1991-03-28 | 10,900 | 10,900 | 10,900 | 10,900 | 11,000 | 7,266.67 |
| 1991-03-26 | 9,900 | 9,900 | 9,900 | 9,900 | 4,000 | 6,600 |
| 1991-03-25 | 14,100 | 14,400 | 14,000 | 14,000 | 10,000 | 6,222.22 |
| 1991-03-22 | 14,600 | 14,600 | 14,100 | 14,100 | 10,000 | 6,266.67 |
| 1991-03-20 | 14,600 | 14,700 | 14,500 | 14,600 | 11,000 | 6,488.89 |
| 1991-03-19 | 14,400 | 14,600 | 14,400 | 14,600 | 2,000 | 6,488.89 |
| 1991-03-18 | 14,400 | 14,500 | 14,400 | 14,400 | 21,000 | 6,400 |
| 1991-03-15 | 14,200 | 14,500 | 14,100 | 14,400 | 27,000 | 6,400 |
| 1991-03-14 | 14,300 | 14,300 | 14,200 | 14,200 | 4,000 | 6,311.11 |
| 1991-03-13 | 14,200 | 14,200 | 14,200 | 14,200 | 3,000 | 6,311.11 |
| 1991-03-12 | 14,200 | 14,200 | 14,100 | 14,200 | 5,000 | 6,311.11 |
| 1991-03-11 | 14,200 | 14,200 | 14,200 | 14,200 | 12,000 | 6,311.11 |
| 1991-03-06 | 14,700 | 14,700 | 14,700 | 14,700 | 1,000 | 6,533.33 |
| 1991-03-04 | 13,500 | 13,500 | 13,500 | 13,500 | 3,000 | 6,000 |
| 1991-03-01 | 13,300 | 13,300 | 13,300 | 13,300 | 1,000 | 5,911.11 |
| 1991-02-19 | 13,900 | 13,900 | 13,900 | 13,900 | 2,000 | 6,177.78 |
| 1991-02-18 | 13,600 | 13,700 | 13,600 | 13,700 | 3,000 | 6,088.89 |
| 1991-02-15 | 13,300 | 13,300 | 13,300 | 13,300 | 2,000 | 5,911.11 |
| 1991-02-12 | 13,300 | 13,300 | 13,300 | 13,300 | 6,000 | 5,911.11 |
| 1991-02-08 | 13,300 | 13,300 | 13,300 | 13,300 | 1,000 | 5,911.11 |
| 1991-02-05 | 13,000 | 13,000 | 13,000 | 13,000 | 5,000 | 5,777.78 |
| 1991-01-30 | 12,300 | 12,300 | 12,300 | 12,300 | 1,000 | 5,466.67 |
| 1991-01-28 | 11,300 | 11,300 | 11,300 | 11,300 | 6,000 | 5,022.22 |
| 1991-01-04 | 11,700 | 11,700 | 11,700 | 11,700 | 3,000 | 5,200 |
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
