8219 青山商事(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	3,250	3,250	3,250	3,250	200	3,250
1995-12-28	3,310	3,310	3,310	3,310	2,000	3,310
1995-12-27	3,350	3,350	3,250	3,250	1,600	3,250
1995-12-26	3,310	3,310	3,300	3,310	3,900	3,310
1995-12-25	3,440	3,440	3,330	3,330	4,200	3,330
1995-12-22	3,300	3,350	3,270	3,330	6,200	3,330
1995-12-21	3,170	3,170	3,140	3,170	4,900	3,170
1995-12-20	3,200	3,200	3,200	3,200	100	3,200
1995-12-19	3,100	3,100	3,070	3,080	4,200	3,080
1995-12-18	3,130	3,130	3,130	3,130	600	3,130
1995-12-15	3,200	3,200	3,150	3,150	1,900	3,150
1995-12-14	3,200	3,240	3,180	3,240	6,800	3,240
1995-12-13	3,250	3,250	3,200	3,200	1,000	3,200
1995-12-12	3,170	3,210	3,160	3,180	1,800	3,180
1995-12-11	3,220	3,220	3,160	3,160	1,900	3,160
1995-12-08	3,250	3,290	3,220	3,220	24,800	3,220
1995-12-07	3,250	3,340	3,240	3,240	5,500	3,240
1995-12-06	3,430	3,440	3,380	3,390	16,100	3,390
1995-12-05	3,190	3,430	3,160	3,430	14,500	3,430
1995-12-04	3,180	3,210	3,160	3,160	7,400	3,160
1995-12-01	2,910	3,080	2,900	3,080	19,500	3,080
1995-11-30	2,900	2,900	2,900	2,900	1,400	2,900
1995-11-29	2,910	2,910	2,890	2,890	3,300	2,890
1995-11-27	2,860	2,860	2,860	2,860	200	2,860
1995-11-24	2,840	2,860	2,840	2,860	1,400	2,860
1995-11-22	2,880	2,880	2,880	2,880	100	2,880
1995-11-21	2,980	2,980	2,970	2,970	5,800	2,970
1995-11-20	3,000	3,000	2,950	2,980	3,000	2,980
1995-11-17	2,930	2,950	2,920	2,950	8,200	2,950
1995-11-16	2,900	2,900	2,900	2,900	100	2,900
1995-11-15	2,930	2,930	2,860	2,860	4,500	2,860
1995-11-14	2,860	2,860	2,860	2,860	100	2,860
1995-11-13	2,860	2,860	2,860	2,860	800	2,860
1995-11-10	2,840	2,840	2,840	2,840	200	2,840
1995-11-09	2,900	2,900	2,850	2,850	800	2,850
1995-11-08	2,880	2,950	2,870	2,950	1,100	2,950
1995-11-07	2,940	2,940	2,900	2,900	5,100	2,900
1995-11-06	2,840	2,940	2,840	2,940	1,800	2,940
1995-11-02	2,750	2,800	2,750	2,800	600	2,800
1995-11-01	2,770	2,770	2,700	2,700	3,000	2,700
1995-10-31	2,780	2,790	2,760	2,760	3,900	2,760
1995-10-30	2,780	2,790	2,780	2,780	600	2,780
1995-10-27	2,750	2,790	2,750	2,760	2,200	2,760
1995-10-26	2,830	2,830	2,770	2,770	5,500	2,770
1995-10-25	2,900	2,900	2,860	2,860	2,400	2,860
1995-10-24	2,850	2,860	2,850	2,860	2,400	2,860
1995-10-23	2,810	2,810	2,810	2,810	500	2,810
1995-10-20	2,910	2,910	2,850	2,850	700	2,850
1995-10-19	2,910	2,910	2,910	2,910	300	2,910
1995-10-18	2,900	2,900	2,900	2,900	1,600	2,900
1995-10-17	2,970	2,970	2,900	2,900	3,400	2,900
1995-10-16	2,880	3,000	2,880	2,980	5,800	2,980
1995-10-13	2,790	2,820	2,750	2,820	3,000	2,820
1995-10-12	2,810	2,820	2,760	2,760	1,200	2,760
1995-10-11	2,800	2,810	2,750	2,750	2,500	2,750
1995-10-09	2,910	2,910	2,850	2,850	3,000	2,850
1995-10-06	2,980	3,080	2,980	3,000	16,900	3,000
1995-10-05	2,930	3,000	2,930	2,960	12,500	2,960
1995-10-04	2,850	2,980	2,830	2,900	10,100	2,900
1995-10-03	2,740	2,840	2,740	2,840	68,300	2,840
1995-10-02	2,680	2,700	2,680	2,690	2,400	2,690
1995-09-29	2,730	2,760	2,730	2,740	5,400	2,740
1995-09-28	2,720	2,770	2,710	2,720	10,200	2,720
1995-09-27	2,620	2,680	2,550	2,680	7,000	2,680
1995-09-26	2,400	2,480	2,400	2,450	4,900	2,450
1995-09-25	2,400	2,410	2,300	2,320	100,000	2,320
1995-09-22	2,480	2,480	2,400	2,420	3,200	2,420
1995-09-21	2,490	2,510	2,490	2,510	2,900	2,510
1995-09-20	2,590	2,590	2,510	2,510	1,500	2,510
1995-09-19	2,560	2,600	2,550	2,590	5,600	2,590
1995-09-18	2,650	2,650	2,600	2,600	5,200	2,600
1995-09-14	2,660	2,680	2,620	2,650	4,500	2,650
1995-09-13	2,680	2,680	2,630	2,660	7,000	2,660
1995-09-12	2,700	2,700	2,640	2,690	5,000	2,690
1995-09-11	2,650	2,700	2,650	2,680	6,100	2,680
1995-09-08	2,600	2,660	2,580	2,630	18,600	2,630
1995-09-07	2,500	2,580	2,500	2,500	4,900	2,500
1995-09-06	2,550	2,570	2,470	2,470	3,100	2,470
1995-09-05	2,460	2,530	2,460	2,530	3,100	2,530
1995-09-04	2,590	2,600	2,430	2,430	4,900	2,430
1995-09-01	2,620	2,620	2,550	2,590	5,200	2,590
1995-08-31	2,620	2,670	2,550	2,570	3,900	2,570
1995-08-30	2,780	2,780	2,710	2,710	4,500	2,710
1995-08-29	2,660	2,760	2,640	2,760	3,300	2,760
1995-08-28	2,540	2,600	2,520	2,600	10,900	2,600
1995-08-25	2,650	2,670	2,580	2,580	6,100	2,580
1995-08-24	2,600	2,650	2,580	2,630	79,700	2,630
1995-08-23	2,820	2,820	2,640	2,680	8,500	2,680
1995-08-22	2,810	2,860	2,760	2,860	7,900	2,860
1995-08-21	2,840	2,900	2,790	2,810	8,500	2,810
1995-08-18	2,840	2,850	2,710	2,850	6,600	2,850
1995-08-17	2,940	3,070	2,920	2,960	31,000	2,960
1995-08-16	2,580	2,750	2,580	2,750	28,300	2,750
1995-08-15	2,550	2,550	2,500	2,520	11,600	2,520
1995-08-14	2,540	2,580	2,530	2,570	2,900	2,570
1995-08-11	2,520	2,580	2,500	2,540	4,000	2,540
1995-08-10	2,490	2,520	2,480	2,520	19,500	2,520
1995-08-09	2,330	2,430	2,330	2,400	2,500	2,400
1995-08-08	2,300	2,330	2,270	2,330	5,400	2,330
1995-08-07	2,390	2,400	2,300	2,300	1,700	2,300
1995-08-04	2,430	2,430	2,370	2,370	10,600	2,370
1995-08-03	2,350	2,460	2,350	2,360	4,300	2,360
1995-08-02	2,340	2,390	2,260	2,340	19,500	2,340
1995-08-01	2,490	2,500	2,410	2,430	32,800	2,430
1995-07-31	2,360	2,670	2,360	2,550	56,000	2,550
1995-07-28	2,200	2,340	2,200	2,340	12,400	2,340
1995-07-27	2,200	2,220	2,170	2,220	69,700	2,220
1995-07-26	2,050	2,190	2,050	2,190	18,200	2,190
1995-07-25	2,280	2,280	2,100	2,100	11,600	2,100
1995-07-24	2,110	2,280	2,110	2,240	32,000	2,240
1995-07-21	2,090	2,150	2,080	2,120	224,100	2,120
1995-07-20	1,950	2,030	1,950	2,030	11,200	2,030
1995-07-19	1,890	1,960	1,890	1,960	4,200	1,960
1995-07-18	2,000	2,010	1,960	1,960	1,800	1,960
1995-07-17	1,950	2,000	1,920	2,000	12,200	2,000
1995-07-14	1,980	1,980	1,930	1,950	21,100	1,950
1995-07-13	1,930	2,050	1,910	2,030	23,200	2,030
1995-07-12	1,760	1,890	1,760	1,890	15,200	1,890
1995-07-11	1,680	1,840	1,680	1,760	21,500	1,760
1995-07-10	1,660	1,690	1,650	1,690	5,500	1,690
1995-07-07	1,580	1,640	1,570	1,600	95,500	1,600
1995-07-06	1,540	1,550	1,540	1,550	4,900	1,550
1995-07-05	1,500	1,520	1,500	1,520	2,700	1,520
1995-07-04	1,510	1,530	1,510	1,530	600	1,530
1995-07-03	1,410	1,410	1,410	1,410	600	1,410
1995-06-30	1,380	1,400	1,350	1,400	4,500	1,400
1995-06-29	1,420	1,420	1,360	1,360	2,700	1,360
1995-06-28	1,380	1,390	1,370	1,390	15,900	1,390
1995-06-27	1,420	1,420	1,380	1,380	4,100	1,380
1995-06-26	1,410	1,410	1,370	1,390	16,500	1,390
1995-06-22	1,370	1,400	1,370	1,370	7,300	1,370
1995-06-21	1,390	1,410	1,360	1,370	8,000	1,370
1995-06-20	1,410	1,430	1,390	1,390	10,300	1,390
1995-06-19	1,460	1,470	1,450	1,450	5,500	1,450
1995-06-16	1,550	1,550	1,470	1,470	6,500	1,470
1995-06-15	1,450	1,470	1,450	1,450	2,500	1,450
1995-06-14	1,450	1,480	1,450	1,450	2,400	1,450
1995-06-13	1,480	1,500	1,470	1,470	3,600	1,470
1995-06-12	1,510	1,510	1,480	1,480	1,500	1,480
1995-06-09	1,510	1,520	1,510	1,520	5,000	1,520
1995-06-06	1,600	1,600	1,550	1,590	4,500	1,590
1995-06-05	1,580	1,600	1,580	1,580	35,600	1,580
1995-06-02	1,570	1,600	1,570	1,590	31,400	1,590
1995-06-01	1,480	1,600	1,480	1,570	17,500	1,570
1995-05-31	1,460	1,460	1,450	1,450	1,000	1,450
1995-05-30	1,450	1,450	1,450	1,450	200	1,450
1995-05-29	1,430	1,430	1,430	1,430	1,500	1,430
1995-05-26	1,420	1,440	1,420	1,440	2,500	1,440
1995-05-25	1,480	1,480	1,440	1,450	5,500	1,450
1995-05-24	1,410	1,470	1,410	1,470	6,000	1,470
1995-05-23	1,460	1,460	1,430	1,430	500	1,430
1995-05-22	1,470	1,470	1,430	1,430	4,700	1,430
1995-05-19	1,440	1,470	1,420	1,470	64,000	1,470
1995-05-18	1,440	1,460	1,430	1,450	2,000	1,450
1995-05-17	1,380	1,410	1,380	1,390	7,700	1,390
1995-05-16	1,430	1,430	1,380	1,380	9,000	1,380
1995-05-15	1,480	1,480	1,440	1,460	6,200	1,460
1995-05-12	1,550	1,550	1,500	1,530	3,700	1,530
1995-05-11	1,590	1,590	1,530	1,530	600	1,530
1995-05-10	1,610	1,640	1,610	1,630	1,000	1,630
1995-05-09	1,670	1,670	1,620	1,620	2,400	1,620
1995-05-08	1,650	1,680	1,650	1,660	2,000	1,660
1995-05-02	1,640	1,670	1,620	1,670	17,100	1,670
1995-05-01	1,650	1,650	1,620	1,620	5,200	1,620
1995-04-28	1,600	1,630	1,580	1,630	5,800	1,630
1995-04-27	1,710	1,720	1,620	1,620	4,500	1,620
1995-04-26	1,660	1,680	1,650	1,670	1,100	1,670
1995-04-25	1,610	1,690	1,610	1,690	3,300	1,690
1995-04-24	1,820	1,820	1,750	1,760	24,300	1,760
1995-04-21	1,750	1,820	1,740	1,820	12,200	1,820
1995-04-20	1,740	1,750	1,720	1,720	8,500	1,720
1995-04-19	1,650	1,730	1,650	1,710	4,200	1,710
1995-04-18	1,660	1,730	1,660	1,710	3,400	1,710
1995-04-17	1,580	1,650	1,580	1,630	2,100	1,630
1995-04-14	1,680	1,680	1,650	1,650	2,400	1,650
1995-04-13	1,660	1,680	1,620	1,670	3,100	1,670
1995-04-12	1,700	1,700	1,670	1,670	4,600	1,670
1995-04-11	1,670	1,750	1,670	1,720	18,600	1,720
1995-04-10	1,640	1,820	1,640	1,710	23,700	1,710
1995-04-07	1,480	1,500	1,460	1,500	16,100	1,500
1995-04-06	1,360	1,400	1,360	1,400	4,800	1,400
1995-04-05	1,380	1,380	1,350	1,360	3,200	1,360
1995-04-04	1,340	1,370	1,300	1,360	13,700	1,360
1995-04-03	1,270	1,330	1,250	1,320	23,400	1,320
1995-03-31	1,390	1,390	1,240	1,250	26,400	1,250
1995-03-30	1,220	1,290	1,150	1,290	28,900	1,290
1995-03-29	1,460	1,460	1,270	1,270	29,200	1,270
1995-03-28	1,530	1,530	1,390	1,410	17,600	1,410
1995-03-27	1,560	1,570	1,540	1,570	8,200	1,570
1995-03-24	1,500	1,540	1,480	1,540	6,300	1,540
1995-03-23	1,500	1,510	1,480	1,510	7,500	1,510
1995-03-22	1,530	1,540	1,490	1,510	5,300	1,510
1995-03-20	1,460	1,510	1,450	1,510	11,300	1,510
1995-03-17	1,640	1,640	1,500	1,500	3,700	1,500
1995-03-16	1,650	1,650	1,600	1,600	17,100	1,600
1995-03-15	1,660	1,700	1,660	1,700	4,400	1,700
1995-03-14	1,690	1,690	1,660	1,660	1,300	1,660
1995-03-13	1,690	1,700	1,660	1,670	4,800	1,670
1995-03-10	1,680	1,700	1,670	1,670	24,300	1,670
1995-03-09	1,700	1,700	1,700	1,700	2,400	1,700
1995-03-08	1,720	1,720	1,680	1,720	3,400	1,720
1995-03-07	1,740	1,750	1,700	1,750	10,400	1,750
1995-03-06	1,700	1,730	1,670	1,730	3,600	1,730
1995-03-03	1,660	1,700	1,650	1,700	11,800	1,700
1995-03-02	1,700	1,700	1,650	1,650	2,700	1,650
1995-03-01	1,670	1,670	1,630	1,630	5,400	1,630
1995-02-28	1,680	1,700	1,650	1,660	9,000	1,660
1995-02-27	1,600	1,640	1,570	1,640	8,900	1,640
1995-02-24	1,670	1,700	1,620	1,620	9,500	1,620
1995-02-23	1,700	1,710	1,660	1,660	9,900	1,660
1995-02-22	1,710	1,750	1,660	1,700	5,100	1,700
1995-02-21	1,650	1,710	1,650	1,710	5,500	1,710
1995-02-20	1,750	1,770	1,690	1,690	8,700	1,690
1995-02-17	1,730	1,770	1,700	1,750	7,700	1,750
1995-02-16	1,730	1,740	1,680	1,720	13,500	1,720
1995-02-15	1,670	1,700	1,620	1,700	57,600	1,700
1995-02-14	1,810	1,820	1,710	1,720	10,400	1,720
1995-02-13	1,900	1,900	1,800	1,830	10,100	1,830
1995-02-10	1,890	1,890	1,850	1,870	2,000	1,870
1995-02-09	1,910	1,940	1,900	1,920	4,200	1,920
1995-02-08	1,960	1,960	1,900	1,920	8,300	1,920
1995-02-07	1,970	1,970	1,950	1,950	3,300	1,950
1995-02-06	1,970	1,980	1,970	1,980	400	1,980
1995-02-03	2,000	2,010	1,980	2,000	4,100	2,000
1995-02-02	1,970	2,020	1,940	2,020	8,000	2,020
1995-02-01	1,970	2,000	1,940	1,950	5,200	1,950
1995-01-31	2,000	2,020	1,960	2,020	15,700	2,020
1995-01-30	2,000	2,040	2,000	2,030	17,700	2,030
1995-01-27	2,070	2,080	2,000	2,050	4,500	2,050
1995-01-26	2,050	2,080	2,010	2,050	5,100	2,050
1995-01-25	2,030	2,050	2,000	2,050	12,200	2,050
1995-01-24	1,950	2,050	1,950	2,010	5,100	2,010
1995-01-23	2,000	2,000	1,960	1,960	1,600	1,960
1995-01-20	2,020	2,070	2,000	2,060	8,200	2,060
1995-01-19	2,080	2,090	2,060	2,060	4,200	2,060
1995-01-18	2,190	2,250	2,190	2,200	3,600	2,200
1995-01-17	2,220	2,250	2,160	2,230	67,900	2,230
1995-01-13	2,290	2,290	2,250	2,270	7,600	2,270
1995-01-12	2,330	2,330	2,300	2,320	2,700	2,320
1995-01-11	2,290	2,340	2,280	2,340	202,700	2,340
1995-01-10	2,230	2,250	2,230	2,240	6,400	2,240
1995-01-09	2,280	2,280	2,240	2,250	307,600	2,250
1995-01-06	2,320	2,340	2,270	2,270	4,600	2,270
1995-01-05	2,220	2,260	2,210	2,260	1,500	2,260
1995-01-04	2,210	2,240	2,200	2,200	5,200	2,200

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

2024年11月
日	月	火	水	木	金	土
« 10月31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