8219 青山商事(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 6,370 | 6,370 | 6,370 | 6,370 | 1,000 | 6,370 |
| 1993-12-20 | 7,010 | 7,010 | 7,010 | 7,010 | 2,000 | 7,010 |
| 1993-12-15 | 6,850 | 6,850 | 6,850 | 6,850 | 1,000 | 6,850 |
| 1993-12-14 | 6,780 | 6,780 | 6,780 | 6,780 | 1,000 | 6,780 |
| 1993-12-13 | 6,720 | 6,720 | 6,720 | 6,720 | 1,000 | 6,720 |
| 1993-12-10 | 7,020 | 7,020 | 6,720 | 6,720 | 13,000 | 6,720 |
| 1993-12-09 | 7,600 | 7,610 | 7,600 | 7,610 | 4,000 | 7,610 |
| 1993-12-08 | 7,700 | 7,700 | 7,500 | 7,550 | 9,000 | 7,550 |
| 1993-12-07 | 7,540 | 7,540 | 7,540 | 7,540 | 2,000 | 7,540 |
| 1993-12-06 | 7,650 | 7,650 | 7,650 | 7,650 | 1,000 | 7,650 |
| 1993-11-30 | 7,230 | 7,300 | 7,230 | 7,300 | 58,000 | 7,300 |
| 1993-11-26 | 7,630 | 7,630 | 7,550 | 7,550 | 2,000 | 7,550 |
| 1993-11-25 | 7,650 | 7,650 | 7,530 | 7,540 | 8,000 | 7,540 |
| 1993-11-24 | 7,900 | 7,900 | 7,900 | 7,900 | 2,000 | 7,900 |
| 1993-11-22 | 8,030 | 8,030 | 8,030 | 8,030 | 5,000 | 8,030 |
| 1993-11-19 | 8,340 | 8,340 | 8,320 | 8,320 | 3,000 | 8,320 |
| 1993-11-17 | 8,350 | 8,350 | 8,350 | 8,350 | 1,000 | 8,350 |
| 1993-11-16 | 8,350 | 8,350 | 8,350 | 8,350 | 11,000 | 8,350 |
| 1993-11-12 | 8,220 | 8,220 | 8,220 | 8,220 | 1,000 | 8,220 |
| 1993-11-11 | 8,130 | 8,130 | 8,130 | 8,130 | 1,000 | 8,130 |
| 1993-11-05 | 8,290 | 8,290 | 8,290 | 8,290 | 1,000 | 8,290 |
| 1993-10-29 | 8,120 | 8,120 | 8,110 | 8,110 | 3,000 | 8,110 |
| 1993-10-26 | 8,090 | 8,090 | 8,080 | 8,080 | 5,000 | 8,080 |
| 1993-10-25 | 8,110 | 8,110 | 8,110 | 8,110 | 1,000 | 8,110 |
| 1993-10-22 | 8,130 | 8,130 | 8,050 | 8,050 | 6,000 | 8,050 |
| 1993-10-21 | 8,120 | 8,120 | 8,000 | 8,000 | 3,000 | 8,000 |
| 1993-10-20 | 8,310 | 8,400 | 8,310 | 8,400 | 2,000 | 8,400 |
| 1993-10-19 | 8,430 | 8,430 | 8,430 | 8,430 | 1,000 | 8,430 |
| 1993-10-15 | 8,440 | 8,440 | 8,440 | 8,440 | 2,000 | 8,440 |
| 1993-10-14 | 8,550 | 8,550 | 8,550 | 8,550 | 35,000 | 8,550 |
| 1993-10-08 | 8,430 | 8,450 | 8,430 | 8,440 | 3,000 | 8,440 |
| 1993-10-07 | 8,530 | 8,530 | 8,530 | 8,530 | 1,000 | 8,530 |
| 1993-10-06 | 8,580 | 8,580 | 8,550 | 8,550 | 2,000 | 8,550 |
| 1993-10-01 | 8,650 | 8,800 | 8,650 | 8,700 | 12,000 | 8,700 |
| 1993-09-30 | 8,750 | 8,800 | 8,650 | 8,650 | 6,000 | 8,650 |
| 1993-09-29 | 8,750 | 8,750 | 8,730 | 8,740 | 14,000 | 8,740 |
| 1993-09-27 | 8,360 | 8,360 | 8,360 | 8,360 | 1,000 | 8,360 |
| 1993-09-24 | 8,160 | 8,200 | 8,160 | 8,200 | 3,000 | 8,200 |
| 1993-09-22 | 8,050 | 8,050 | 8,050 | 8,050 | 6,000 | 8,050 |
| 1993-09-21 | 8,110 | 8,120 | 8,110 | 8,120 | 3,000 | 8,120 |
| 1993-09-20 | 8,190 | 8,190 | 8,190 | 8,190 | 1,000 | 8,190 |
| 1993-09-17 | 8,220 | 8,220 | 8,220 | 8,220 | 1,000 | 8,220 |
| 1993-09-16 | 8,120 | 8,120 | 8,120 | 8,120 | 20,000 | 8,120 |
| 1993-09-14 | 8,180 | 8,180 | 8,180 | 8,180 | 1,000 | 8,180 |
| 1993-09-13 | 8,140 | 8,140 | 8,140 | 8,140 | 1,000 | 8,140 |
| 1993-09-10 | 8,110 | 8,110 | 8,110 | 8,110 | 10,000 | 8,110 |
| 1993-09-09 | 8,200 | 8,200 | 8,200 | 8,200 | 2,000 | 8,200 |
| 1993-09-08 | 7,950 | 7,960 | 7,950 | 7,960 | 2,000 | 7,960 |
| 1993-09-06 | 7,800 | 7,950 | 7,800 | 7,950 | 2,000 | 7,950 |
| 1993-09-03 | 7,960 | 7,960 | 7,960 | 7,960 | 1,000 | 7,960 |
| 1993-09-02 | 7,920 | 7,930 | 7,920 | 7,930 | 2,000 | 7,930 |
| 1993-09-01 | 7,760 | 7,780 | 7,760 | 7,780 | 4,000 | 7,780 |
| 1993-08-31 | 7,570 | 7,570 | 7,570 | 7,570 | 4,000 | 7,570 |
| 1993-08-30 | 7,460 | 7,490 | 7,460 | 7,490 | 2,000 | 7,490 |
| 1993-08-25 | 7,380 | 7,380 | 7,380 | 7,380 | 1,000 | 7,380 |
| 1993-08-24 | 7,300 | 7,300 | 7,300 | 7,300 | 1,000 | 7,300 |
| 1993-08-20 | 7,330 | 7,330 | 7,330 | 7,330 | 1,000 | 7,330 |
| 1993-08-19 | 7,400 | 7,400 | 7,400 | 7,400 | 1,000 | 7,400 |
| 1993-08-17 | 7,400 | 7,400 | 7,400 | 7,400 | 9,000 | 7,400 |
| 1993-08-13 | 7,380 | 7,380 | 7,380 | 7,380 | 351,000 | 7,380 |
| 1993-08-11 | 7,250 | 7,330 | 7,250 | 7,320 | 5,000 | 7,320 |
| 1993-08-05 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000 |
| 1993-08-02 | 6,950 | 6,950 | 6,950 | 6,950 | 1,000 | 6,950 |
| 1993-07-22 | 6,830 | 6,830 | 6,830 | 6,830 | 3,000 | 6,830 |
| 1993-07-15 | 7,100 | 7,100 | 7,000 | 7,000 | 50,000 | 7,000 |
| 1993-07-14 | 6,930 | 6,930 | 6,930 | 6,930 | 1,000 | 6,930 |
| 1993-07-13 | 6,750 | 6,850 | 6,750 | 6,850 | 3,000 | 6,850 |
| 1993-07-12 | 6,700 | 6,700 | 6,700 | 6,700 | 2,000 | 6,700 |
| 1993-07-09 | 6,630 | 6,650 | 6,630 | 6,650 | 2,000 | 6,650 |
| 1993-07-02 | 6,700 | 6,700 | 6,650 | 6,680 | 3,000 | 6,680 |
| 1993-07-01 | 6,590 | 6,590 | 6,590 | 6,590 | 2,000 | 6,590 |
| 1993-06-30 | 6,600 | 6,600 | 6,600 | 6,600 | 200,000 | 6,600 |
| 1993-06-29 | 6,630 | 6,630 | 6,630 | 6,630 | 1,000 | 6,630 |
| 1993-06-25 | 6,580 | 6,600 | 6,580 | 6,600 | 2,000 | 6,600 |
| 1993-06-24 | 6,400 | 6,400 | 6,400 | 6,400 | 3,000 | 6,400 |
| 1993-06-18 | 6,350 | 6,350 | 6,350 | 6,350 | 15,000 | 6,350 |
| 1993-06-16 | 6,270 | 6,270 | 6,270 | 6,270 | 1,000 | 6,270 |
| 1993-06-15 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 | 6,300 |
| 1993-06-14 | 6,410 | 6,410 | 6,300 | 6,300 | 4,000 | 6,300 |
| 1993-06-11 | 6,590 | 6,590 | 6,590 | 6,590 | 1,000 | 6,590 |
| 1993-06-07 | 6,760 | 6,760 | 6,670 | 6,670 | 4,000 | 6,670 |
| 1993-06-04 | 6,910 | 6,910 | 6,850 | 6,850 | 12,000 | 6,850 |
| 1993-06-03 | 6,750 | 6,910 | 6,750 | 6,900 | 12,000 | 6,900 |
| 1993-06-02 | 6,650 | 6,700 | 6,650 | 6,700 | 3,000 | 6,700 |
| 1993-05-31 | 6,560 | 6,560 | 6,560 | 6,560 | 2,000 | 6,560 |
| 1993-05-28 | 6,600 | 6,600 | 6,600 | 6,600 | 1,000 | 6,600 |
| 1993-05-27 | 6,650 | 6,650 | 6,650 | 6,650 | 1,000 | 6,650 |
| 1993-05-26 | 6,590 | 6,590 | 6,590 | 6,590 | 1,000 | 6,590 |
| 1993-05-24 | 6,680 | 6,700 | 6,600 | 6,700 | 4,000 | 6,700 |
| 1993-05-18 | 6,750 | 6,750 | 6,750 | 6,750 | 1,000 | 6,750 |
| 1993-05-17 | 6,750 | 6,750 | 6,650 | 6,650 | 3,000 | 6,650 |
| 1993-05-11 | 7,180 | 7,180 | 7,180 | 7,180 | 2,000 | 7,180 |
| 1993-04-27 | 6,910 | 6,910 | 6,910 | 6,910 | 2,000 | 6,910 |
| 1993-04-20 | 7,020 | 7,020 | 7,020 | 7,020 | 2,000 | 7,020 |
| 1993-04-19 | 7,050 | 7,050 | 7,050 | 7,050 | 1,000 | 7,050 |
| 1993-04-16 | 7,200 | 7,200 | 7,200 | 7,200 | 1,000 | 7,200 |
| 1993-04-15 | 7,100 | 7,100 | 7,100 | 7,100 | 1,000 | 7,100 |
| 1993-04-14 | 7,030 | 7,030 | 6,940 | 6,940 | 4,000 | 6,940 |
| 1993-04-13 | 6,950 | 7,100 | 6,950 | 7,100 | 55,000 | 7,100 |
| 1993-04-12 | 7,000 | 7,050 | 7,000 | 7,000 | 10,000 | 7,000 |
| 1993-04-09 | 6,500 | 6,850 | 6,500 | 6,850 | 30,000 | 6,850 |
| 1993-04-08 | 6,440 | 6,440 | 6,350 | 6,350 | 3,000 | 6,350 |
| 1993-04-06 | 6,200 | 6,200 | 6,200 | 6,200 | 1,000 | 6,200 |
| 1993-04-05 | 6,350 | 6,350 | 6,200 | 6,300 | 6,000 | 6,300 |
| 1993-04-02 | 6,380 | 6,380 | 6,380 | 6,380 | 5,000 | 6,380 |
| 1993-04-01 | 6,290 | 6,290 | 6,290 | 6,290 | 1,000 | 6,290 |
| 1993-03-31 | 6,540 | 6,540 | 6,440 | 6,440 | 6,000 | 6,440 |
| 1993-03-30 | 6,650 | 6,680 | 6,600 | 6,600 | 18,000 | 6,600 |
| 1993-03-29 | 6,410 | 6,550 | 6,380 | 6,550 | 22,000 | 6,550 |
| 1993-03-26 | 6,330 | 6,400 | 6,210 | 6,350 | 16,000 | 6,350 |
| 1993-03-25 | 9,240 | 9,240 | 9,100 | 9,150 | 12,000 | 6,100 |
| 1993-03-24 | 9,200 | 9,250 | 9,150 | 9,250 | 20,000 | 6,166.67 |
| 1993-03-23 | 9,150 | 9,150 | 9,100 | 9,100 | 8,000 | 6,066.67 |
| 1993-03-22 | 9,090 | 9,180 | 9,090 | 9,140 | 4,000 | 6,093.33 |
| 1993-03-19 | 9,150 | 9,160 | 9,140 | 9,140 | 6,000 | 6,093.33 |
| 1993-03-18 | 9,000 | 9,100 | 9,000 | 9,100 | 4,000 | 6,066.67 |
| 1993-03-17 | 8,800 | 8,930 | 8,800 | 8,930 | 5,000 | 5,953.33 |
| 1993-03-16 | 8,800 | 8,800 | 8,750 | 8,750 | 3,000 | 5,833.33 |
| 1993-03-15 | 8,520 | 8,720 | 8,520 | 8,720 | 38,000 | 5,813.33 |
| 1993-03-12 | 8,500 | 8,510 | 8,450 | 8,450 | 16,000 | 5,633.33 |
| 1993-03-09 | 8,370 | 8,370 | 8,370 | 8,370 | 1,000 | 5,580 |
| 1993-03-08 | 8,330 | 8,350 | 8,330 | 8,350 | 36,000 | 5,566.67 |
| 1993-03-04 | 8,320 | 8,320 | 8,250 | 8,250 | 2,000 | 5,500 |
| 1993-03-01 | 8,380 | 8,380 | 8,380 | 8,380 | 12,000 | 5,586.67 |
| 1993-02-26 | 8,300 | 8,420 | 8,260 | 8,420 | 8,000 | 5,613.33 |
| 1993-02-24 | 8,250 | 8,250 | 8,250 | 8,250 | 100,000 | 5,500 |
| 1993-02-23 | 8,350 | 8,350 | 8,350 | 8,350 | 1,000 | 5,566.67 |
| 1993-02-22 | 8,450 | 8,450 | 8,350 | 8,350 | 14,000 | 5,566.67 |
| 1993-02-19 | 8,380 | 8,380 | 8,380 | 8,380 | 10,000 | 5,586.67 |
| 1993-02-15 | 8,400 | 8,400 | 8,400 | 8,400 | 1,000 | 5,600 |
| 1993-02-10 | 8,550 | 8,560 | 8,550 | 8,560 | 2,000 | 5,706.67 |
| 1993-02-04 | 8,100 | 8,100 | 8,100 | 8,100 | 2,000 | 5,400 |
| 1993-01-29 | 7,860 | 7,860 | 7,860 | 7,860 | 1,000 | 5,240 |
| 1993-01-22 | 8,040 | 8,040 | 8,040 | 8,040 | 1,000 | 5,360 |
| 1993-01-21 | 8,030 | 8,030 | 8,030 | 8,030 | 1,000 | 5,353.33 |
| 1993-01-19 | 7,950 | 7,950 | 7,950 | 7,950 | 1,000 | 5,300 |
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
