8219 青山商事(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 2,290 | 2,290 | 2,270 | 2,270 | 12,600 | 2,270 |
| 1994-12-29 | 2,210 | 2,270 | 2,200 | 2,260 | 8,400 | 2,260 |
| 1994-12-28 | 2,250 | 2,280 | 2,230 | 2,230 | 12,000 | 2,230 |
| 1994-12-27 | 2,300 | 2,300 | 2,250 | 2,250 | 10,400 | 2,250 |
| 1994-12-26 | 2,350 | 2,350 | 2,270 | 2,280 | 12,600 | 2,280 |
| 1994-12-22 | 2,330 | 2,330 | 2,280 | 2,310 | 25,500 | 2,310 |
| 1994-12-21 | 2,240 | 2,320 | 2,230 | 2,260 | 19,900 | 2,260 |
| 1994-12-20 | 2,000 | 2,130 | 1,990 | 2,130 | 7,500 | 2,130 |
| 1994-12-19 | 1,980 | 2,000 | 1,950 | 1,980 | 12,400 | 1,980 |
| 1994-12-16 | 2,010 | 2,010 | 1,900 | 1,980 | 45,900 | 1,980 |
| 1994-12-15 | 1,940 | 2,000 | 1,900 | 2,000 | 9,300 | 2,000 |
| 1994-12-14 | 1,950 | 1,970 | 1,880 | 1,910 | 35,000 | 1,910 |
| 1994-12-13 | 2,050 | 2,050 | 1,940 | 1,970 | 25,400 | 1,970 |
| 1994-12-12 | 2,040 | 2,070 | 2,030 | 2,060 | 8,300 | 2,060 |
| 1994-12-09 | 2,100 | 2,130 | 2,030 | 2,030 | 14,700 | 2,030 |
| 1994-12-08 | 2,160 | 2,160 | 2,120 | 2,140 | 710,200 | 2,140 |
| 1994-12-07 | 2,220 | 2,220 | 2,150 | 2,170 | 7,800 | 2,170 |
| 1994-12-06 | 2,280 | 2,280 | 2,230 | 2,250 | 3,400 | 2,250 |
| 1994-12-05 | 2,310 | 2,310 | 2,260 | 2,280 | 4,100 | 2,280 |
| 1994-12-02 | 2,220 | 2,250 | 2,200 | 2,230 | 2,500 | 2,230 |
| 1994-12-01 | 2,230 | 2,240 | 2,210 | 2,240 | 13,600 | 2,240 |
| 1994-11-30 | 2,210 | 2,240 | 2,210 | 2,220 | 9,900 | 2,220 |
| 1994-11-29 | 2,180 | 2,220 | 2,140 | 2,190 | 11,600 | 2,190 |
| 1994-11-28 | 2,340 | 2,340 | 2,100 | 2,120 | 18,000 | 2,120 |
| 1994-11-24 | 2,350 | 2,350 | 2,350 | 2,350 | 1,700 | 2,350 |
| 1994-11-22 | 2,340 | 2,370 | 2,340 | 2,370 | 2,600 | 2,370 |
| 1994-11-21 | 2,380 | 2,390 | 2,350 | 2,350 | 3,500 | 2,350 |
| 1994-11-18 | 2,340 | 2,340 | 2,300 | 2,340 | 3,000 | 2,340 |
| 1994-11-17 | 2,370 | 2,370 | 2,330 | 2,360 | 18,100 | 2,360 |
| 1994-11-16 | 2,440 | 2,440 | 2,360 | 2,410 | 6,300 | 2,410 |
| 1994-11-15 | 2,360 | 2,430 | 2,360 | 2,400 | 8,800 | 2,400 |
| 1994-11-14 | 2,320 | 2,320 | 2,280 | 2,300 | 26,600 | 2,300 |
| 1994-11-11 | 2,430 | 2,430 | 2,220 | 2,310 | 7,300 | 2,310 |
| 1994-11-09 | 2,910 | 2,950 | 2,900 | 2,950 | 2,000 | 2,950 |
| 1994-11-08 | 2,980 | 2,980 | 2,960 | 2,960 | 500 | 2,960 |
| 1994-11-07 | 2,910 | 3,000 | 2,870 | 3,000 | 8,000 | 3,000 |
| 1994-11-04 | 2,930 | 2,950 | 2,910 | 2,950 | 34,700 | 2,950 |
| 1994-11-02 | 3,000 | 3,000 | 2,920 | 2,940 | 13,600 | 2,940 |
| 1994-11-01 | 3,000 | 3,000 | 2,980 | 2,980 | 300 | 2,980 |
| 1994-10-31 | 2,980 | 2,990 | 2,960 | 2,980 | 2,700 | 2,980 |
| 1994-10-28 | 2,990 | 3,000 | 2,990 | 2,990 | 2,700 | 2,990 |
| 1994-10-27 | 2,950 | 2,980 | 2,950 | 2,950 | 1,200 | 2,950 |
| 1994-10-26 | 3,050 | 3,050 | 2,910 | 2,910 | 3,700 | 2,910 |
| 1994-10-25 | 3,050 | 3,080 | 3,050 | 3,060 | 3,100 | 3,060 |
| 1994-10-24 | 3,080 | 3,140 | 3,080 | 3,100 | 5,200 | 3,100 |
| 1994-10-21 | 3,070 | 3,080 | 3,070 | 3,080 | 300 | 3,080 |
| 1994-10-20 | 3,050 | 3,050 | 3,020 | 3,020 | 500 | 3,020 |
| 1994-10-19 | 3,000 | 3,010 | 2,990 | 3,000 | 3,000 | 3,000 |
| 1994-10-18 | 3,070 | 3,070 | 2,980 | 2,980 | 5,200 | 2,980 |
| 1994-10-17 | 2,980 | 2,990 | 2,960 | 2,990 | 12,400 | 2,990 |
| 1994-10-14 | 3,000 | 3,000 | 2,970 | 2,980 | 11,700 | 2,980 |
| 1994-10-13 | 3,090 | 3,090 | 2,950 | 3,010 | 11,300 | 3,010 |
| 1994-10-12 | 3,050 | 3,090 | 3,050 | 3,090 | 6,300 | 3,090 |
| 1994-10-11 | 3,180 | 3,200 | 3,030 | 3,090 | 6,900 | 3,090 |
| 1994-10-07 | 3,200 | 3,230 | 3,150 | 3,230 | 2,300 | 3,230 |
| 1994-10-06 | 3,270 | 3,270 | 3,200 | 3,200 | 1,400 | 3,200 |
| 1994-10-05 | 3,180 | 3,210 | 3,100 | 3,210 | 2,900 | 3,210 |
| 1994-10-04 | 3,350 | 3,350 | 3,240 | 3,240 | 2,500 | 3,240 |
| 1994-10-03 | 3,300 | 3,330 | 3,270 | 3,270 | 2,100 | 3,270 |
| 1994-09-29 | 3,300 | 3,300 | 3,270 | 3,270 | 300 | 3,270 |
| 1994-09-28 | 3,250 | 3,270 | 3,250 | 3,270 | 5,300 | 3,270 |
| 1994-09-27 | 3,360 | 3,360 | 3,220 | 3,250 | 9,000 | 3,250 |
| 1994-09-26 | 3,490 | 3,490 | 3,400 | 3,400 | 1,800 | 3,400 |
| 1994-09-22 | 3,500 | 3,570 | 3,500 | 3,570 | 1,100 | 3,570 |
| 1994-09-21 | 3,450 | 3,500 | 3,450 | 3,500 | 500 | 3,500 |
| 1994-09-20 | 3,340 | 3,500 | 3,340 | 3,420 | 7,500 | 3,420 |
| 1994-09-19 | 3,260 | 3,300 | 3,240 | 3,270 | 10,400 | 3,270 |
| 1994-09-16 | 3,550 | 3,550 | 3,480 | 3,480 | 1,600 | 3,480 |
| 1994-09-14 | 3,610 | 3,620 | 3,540 | 3,540 | 4,500 | 3,540 |
| 1994-09-13 | 3,670 | 3,680 | 3,650 | 3,680 | 2,100 | 3,680 |
| 1994-09-12 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 3,740 |
| 1994-09-09 | 3,720 | 3,780 | 3,710 | 3,780 | 5,200 | 3,780 |
| 1994-09-08 | 3,720 | 3,740 | 3,720 | 3,730 | 2,900 | 3,730 |
| 1994-09-07 | 3,640 | 3,700 | 3,640 | 3,660 | 4,500 | 3,660 |
| 1994-09-06 | 3,700 | 3,700 | 3,600 | 3,700 | 3,500 | 3,700 |
| 1994-09-05 | 3,830 | 3,830 | 3,700 | 3,700 | 1,100 | 3,700 |
| 1994-09-02 | 3,860 | 3,880 | 3,800 | 3,880 | 2,400 | 3,880 |
| 1994-09-01 | 3,920 | 3,920 | 3,850 | 3,850 | 1,700 | 3,850 |
| 1994-08-31 | 3,850 | 3,920 | 3,850 | 3,920 | 1,900 | 3,920 |
| 1994-08-30 | 3,920 | 3,920 | 3,790 | 3,800 | 2,800 | 3,800 |
| 1994-08-29 | 3,790 | 3,940 | 3,790 | 3,920 | 1,100 | 3,920 |
| 1994-08-26 | 3,820 | 3,820 | 3,700 | 3,700 | 1,400 | 3,700 |
| 1994-08-25 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 3,850 |
| 1994-08-24 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 1994-08-23 | 3,810 | 3,850 | 3,780 | 3,850 | 1,800 | 3,850 |
| 1994-08-22 | 3,990 | 3,990 | 3,810 | 3,820 | 4,400 | 3,820 |
| 1994-08-19 | 4,000 | 4,010 | 3,950 | 3,980 | 3,400 | 3,980 |
| 1994-08-18 | 4,260 | 4,260 | 4,120 | 4,120 | 3,700 | 4,120 |
| 1994-08-17 | 4,280 | 4,280 | 4,230 | 4,230 | 1,600 | 4,230 |
| 1994-08-16 | 4,280 | 4,280 | 4,280 | 4,280 | 2,200 | 4,280 |
| 1994-08-15 | 4,330 | 4,330 | 4,330 | 4,330 | 200 | 4,330 |
| 1994-08-12 | 4,320 | 4,320 | 4,300 | 4,310 | 300 | 4,310 |
| 1994-08-11 | 4,410 | 4,410 | 4,290 | 4,290 | 400 | 4,290 |
| 1994-08-10 | 4,410 | 4,410 | 4,410 | 4,410 | 1,000 | 4,410 |
| 1994-08-09 | 4,550 | 4,550 | 4,500 | 4,500 | 800 | 4,500 |
| 1994-08-08 | 4,500 | 4,530 | 4,500 | 4,500 | 1,300 | 4,500 |
| 1994-08-05 | 4,530 | 4,550 | 4,530 | 4,550 | 4,000 | 4,550 |
| 1994-08-03 | 4,550 | 4,550 | 4,490 | 4,550 | 4,800 | 4,550 |
| 1994-08-02 | 4,520 | 4,590 | 4,500 | 4,500 | 6,300 | 4,500 |
| 1994-08-01 | 4,510 | 4,510 | 4,450 | 4,450 | 6,100 | 4,450 |
| 1994-07-27 | 4,250 | 4,250 | 4,150 | 4,150 | 4,000 | 4,150 |
| 1994-07-25 | 4,140 | 4,230 | 4,140 | 4,230 | 2,000 | 4,230 |
| 1994-07-21 | 4,240 | 4,240 | 4,240 | 4,240 | 2,000 | 4,240 |
| 1994-07-20 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 | 4,210 |
| 1994-07-15 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 1994-07-12 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1994-07-11 | 3,780 | 3,870 | 3,780 | 3,870 | 152,000 | 3,870 |
| 1994-07-07 | 3,780 | 3,780 | 3,780 | 3,780 | 19,000 | 3,780 |
| 1994-07-05 | 3,800 | 3,800 | 3,710 | 3,710 | 3,000 | 3,710 |
| 1994-07-04 | 3,880 | 3,880 | 3,800 | 3,800 | 8,000 | 3,800 |
| 1994-07-01 | 3,850 | 3,850 | 3,810 | 3,810 | 2,000 | 3,810 |
| 1994-06-30 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 1994-06-24 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 3,840 |
| 1994-06-20 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 | 3,920 |
| 1994-06-14 | 3,860 | 3,860 | 3,860 | 3,860 | 103,000 | 3,860 |
| 1994-06-13 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 | 3,860 |
| 1994-06-10 | 3,830 | 3,830 | 3,830 | 3,830 | 5,000 | 3,830 |
| 1994-06-09 | 3,800 | 3,800 | 3,790 | 3,790 | 4,000 | 3,790 |
| 1994-06-08 | 3,560 | 3,750 | 3,480 | 3,750 | 12,000 | 3,750 |
| 1994-06-07 | 3,780 | 3,780 | 3,780 | 3,780 | 85,000 | 3,780 |
| 1994-06-06 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 3,880 |
| 1994-06-03 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 3,920 |
| 1994-06-02 | 4,240 | 4,240 | 4,100 | 4,100 | 21,000 | 4,100 |
| 1994-06-01 | 4,290 | 4,290 | 4,290 | 4,290 | 4,000 | 4,290 |
| 1994-05-31 | 4,260 | 4,300 | 4,260 | 4,300 | 2,000 | 4,300 |
| 1994-05-30 | 4,360 | 4,360 | 4,360 | 4,360 | 1,000 | 4,360 |
| 1994-05-26 | 4,200 | 4,200 | 4,180 | 4,180 | 2,000 | 4,180 |
| 1994-05-18 | 4,250 | 4,250 | 4,150 | 4,180 | 3,000 | 4,180 |
| 1994-05-16 | 4,370 | 4,370 | 4,370 | 4,370 | 4,000 | 4,370 |
| 1994-05-12 | 4,540 | 4,540 | 4,460 | 4,460 | 2,000 | 4,460 |
| 1994-05-11 | 4,550 | 4,550 | 4,550 | 4,550 | 2,000 | 4,550 |
| 1994-05-10 | 4,570 | 4,570 | 4,570 | 4,570 | 2,000 | 4,570 |
| 1994-05-06 | 4,630 | 4,630 | 4,550 | 4,550 | 5,000 | 4,550 |
| 1994-04-27 | 4,640 | 4,640 | 4,640 | 4,640 | 1,000 | 4,640 |
| 1994-04-25 | 4,620 | 4,620 | 4,620 | 4,620 | 1,000 | 4,620 |
| 1994-04-21 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 1994-04-20 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 1994-04-15 | 4,640 | 4,640 | 4,500 | 4,500 | 22,000 | 4,500 |
| 1994-04-14 | 4,760 | 4,760 | 4,600 | 4,600 | 19,000 | 4,600 |
| 1994-04-13 | 4,670 | 4,670 | 4,670 | 4,670 | 1,000 | 4,670 |
| 1994-04-12 | 4,820 | 4,820 | 4,820 | 4,820 | 6,000 | 4,820 |
| 1994-04-11 | 4,900 | 4,950 | 4,890 | 4,940 | 5,000 | 4,940 |
| 1994-04-08 | 4,990 | 4,990 | 4,940 | 4,940 | 5,000 | 4,940 |
| 1994-04-07 | 5,420 | 5,420 | 5,200 | 5,200 | 3,000 | 5,200 |
| 1994-04-06 | 5,590 | 5,590 | 5,510 | 5,510 | 5,000 | 5,510 |
| 1994-04-05 | 5,570 | 5,570 | 5,570 | 5,570 | 1,000 | 5,570 |
| 1994-04-04 | 5,700 | 5,730 | 5,700 | 5,730 | 2,000 | 5,730 |
| 1994-04-01 | 5,730 | 5,730 | 5,730 | 5,730 | 18,000 | 5,730 |
| 1994-03-31 | 5,730 | 5,730 | 5,670 | 5,670 | 6,000 | 5,670 |
| 1994-03-30 | 5,760 | 5,760 | 5,760 | 5,760 | 3,000 | 5,760 |
| 1994-03-29 | 5,820 | 5,820 | 5,790 | 5,790 | 2,000 | 5,790 |
| 1994-03-28 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 | 5,900 |
| 1994-03-25 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 | 5,950 |
| 1994-03-24 | 5,890 | 5,950 | 5,890 | 5,950 | 3,000 | 5,950 |
| 1994-03-23 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 | 5,950 |
| 1994-03-22 | 5,900 | 5,910 | 5,890 | 5,910 | 6,000 | 5,910 |
| 1994-03-16 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 | 5,900 |
| 1994-03-15 | 5,720 | 5,730 | 5,720 | 5,730 | 4,000 | 5,730 |
| 1994-03-14 | 5,710 | 5,710 | 5,660 | 5,660 | 4,000 | 5,660 |
| 1994-03-11 | 5,600 | 5,660 | 5,600 | 5,660 | 11,000 | 5,660 |
| 1994-03-10 | 5,610 | 5,610 | 5,610 | 5,610 | 1,000 | 5,610 |
| 1994-03-09 | 5,700 | 5,700 | 5,700 | 5,700 | 2,000 | 5,700 |
| 1994-03-08 | 5,800 | 5,800 | 5,800 | 5,800 | 5,000 | 5,800 |
| 1994-03-04 | 5,750 | 5,750 | 5,670 | 5,700 | 5,000 | 5,700 |
| 1994-03-03 | 5,680 | 5,700 | 5,640 | 5,640 | 5,000 | 5,640 |
| 1994-03-02 | 5,700 | 5,700 | 5,660 | 5,700 | 3,000 | 5,700 |
| 1994-03-01 | 5,920 | 5,920 | 5,800 | 5,800 | 20,000 | 5,800 |
| 1994-02-28 | 6,050 | 6,050 | 5,890 | 5,890 | 4,000 | 5,890 |
| 1994-02-25 | 5,990 | 6,100 | 5,990 | 6,100 | 5,000 | 6,100 |
| 1994-02-24 | 5,900 | 5,990 | 5,900 | 5,990 | 12,000 | 5,990 |
| 1994-02-23 | 5,950 | 5,950 | 5,850 | 5,850 | 2,000 | 5,850 |
| 1994-02-22 | 6,230 | 6,230 | 6,230 | 6,230 | 1,000 | 6,230 |
| 1994-02-21 | 6,110 | 6,110 | 6,110 | 6,110 | 1,000 | 6,110 |
| 1994-02-15 | 5,650 | 5,650 | 5,650 | 5,650 | 1,000 | 5,650 |
| 1994-02-10 | 6,050 | 6,050 | 6,050 | 6,050 | 1,000 | 6,050 |
| 1994-02-08 | 6,250 | 6,250 | 6,220 | 6,220 | 2,000 | 6,220 |
| 1994-02-07 | 6,250 | 6,250 | 6,210 | 6,210 | 4,000 | 6,210 |
| 1994-02-04 | 6,050 | 6,050 | 6,050 | 6,050 | 1,000 | 6,050 |
| 1994-02-03 | 5,970 | 5,970 | 5,970 | 5,970 | 1,000 | 5,970 |
| 1994-02-01 | 6,250 | 6,260 | 6,250 | 6,260 | 4,000 | 6,260 |
| 1994-01-27 | 6,000 | 6,000 | 5,850 | 5,850 | 8,000 | 5,850 |
| 1994-01-26 | 6,020 | 6,020 | 5,900 | 5,900 | 3,000 | 5,900 |
| 1994-01-25 | 6,020 | 6,020 | 6,020 | 6,020 | 1,000 | 6,020 |
| 1994-01-20 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 | 6,500 |
| 1994-01-19 | 6,400 | 6,500 | 6,380 | 6,500 | 3,000 | 6,500 |
| 1994-01-17 | 6,220 | 6,370 | 6,220 | 6,370 | 6,000 | 6,370 |
| 1994-01-14 | 5,950 | 6,050 | 5,950 | 6,050 | 3,000 | 6,050 |
| 1994-01-13 | 5,890 | 5,950 | 5,890 | 5,950 | 5,000 | 5,950 |
| 1994-01-12 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 | 6,000 |
| 1994-01-11 | 6,400 | 6,400 | 6,300 | 6,300 | 4,000 | 6,300 |
| 1994-01-10 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 | 6,300 |
| 1994-01-07 | 6,200 | 6,200 | 6,200 | 6,200 | 1,000 | 6,200 |
| 1994-01-06 | 6,390 | 6,390 | 6,390 | 6,390 | 1,000 | 6,390 |
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
