1. HOME >
  2. 株価時系列 >
  3. 8219 >
  4. 2011年

8219 青山商事(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3981,3981,3711,3907001,390
2011-12-291,3621,3621,3621,3621,0001,362
2011-12-281,3821,3821,3631,3636001,363
2011-12-271,3651,3651,3521,3521,0001,352
2011-12-261,3621,3621,3391,3398,7001,339
2011-12-221,3691,3691,3441,34418,2001,344
2011-12-211,3581,3681,3581,3681,1001,368
2011-12-201,3611,3621,3571,3629001,362
2011-12-191,3431,3601,3431,3437,3001,343
2011-12-161,3991,3991,3451,3735,4001,373
2011-12-151,3631,3681,3381,3408,8001,340
2011-12-141,3401,3501,3241,34712,8001,347
2011-12-131,2981,3451,2981,3454,5001,345
2011-12-121,3101,3101,2831,2877,3001,287
2011-12-091,2831,3051,2831,29760,1001,297
2011-12-081,3091,3391,3091,3132,1001,313
2011-12-071,2861,3121,2861,3031,6001,303
2011-12-061,2871,2911,2761,28313,0001,283
2011-12-051,2651,2961,2651,2926,4001,292
2011-12-021,2601,2601,2601,2604001,260
2011-12-011,2311,2501,2311,2425,1001,242
2011-11-301,2451,2451,2371,2373,9001,237
2011-11-291,2151,2341,2151,2341,9001,234
2011-11-281,2111,2121,2071,2071,8001,207
2011-11-251,1981,2061,1951,2033,6001,203
2011-11-241,1981,2181,1981,2185,7001,218
2011-11-221,2101,2301,2101,2192,3001,219
2011-11-211,1981,2281,1981,2219001,221
2011-11-181,2101,2191,2101,2143,6001,214
2011-11-171,2231,2271,2081,2272,8001,227
2011-11-161,2421,2421,2371,2377001,237
2011-11-151,2481,2701,2471,2493,3001,249
2011-11-141,2101,2611,2101,2556,6001,255
2011-11-111,2001,2101,1981,2103,7001,210
2011-11-101,1991,2191,1951,2196,1001,219
2011-11-091,2191,2431,2191,2431,7001,243
2011-11-081,2451,2541,2151,2264,1001,226
2011-11-071,2671,2681,2591,26113,9001,261
2011-11-041,2461,2681,2461,2673,5001,267
2011-11-021,2241,2431,2241,2356,5001,235
2011-11-011,2461,2531,2371,2381,7001,238
2011-10-311,2291,2501,2231,2386,4001,238
2011-10-281,2371,2461,2271,2342,3001,234
2011-10-271,2171,2341,2171,2341,6001,234
2011-10-261,2281,2311,2231,2269001,226
2011-10-251,2421,2421,2241,2321,2001,232
2011-10-241,2431,2481,2431,2481,8001,248
2011-10-211,2381,2411,2381,2381,8001,238
2011-10-201,2361,2581,2361,2541,5001,254
2011-10-191,2521,2521,2211,2312,9001,231
2011-10-181,2501,2511,2201,2225,0001,222
2011-10-171,2391,2391,2151,2235,2001,223
2011-10-141,2081,2111,2081,2092,8001,209
2011-10-131,2471,2471,2141,2217,0001,221
2011-10-121,2401,2471,2371,2415,8001,241
2011-10-111,2831,2881,2701,2721,9001,272
2011-10-071,2761,2911,2721,2734,8001,273
2011-10-061,2741,2911,2631,27116,9001,271
2011-10-051,3061,3111,2641,2647,0001,264
2011-10-041,3261,3261,3011,3055,2001,305
2011-10-031,3021,3381,3001,3305,5001,330
2011-09-301,3261,3401,3231,3323,9001,332
2011-09-291,3001,3351,2751,3359,2001,335
2011-09-281,3161,3271,2811,30314,0001,303
2011-09-271,2961,3271,2621,32718,7001,327
2011-09-261,3331,3331,2661,2665,4001,266
2011-09-221,3081,3451,2901,2974,7001,297
2011-09-211,3301,3301,2971,2973,9001,297
2011-09-201,3041,3081,2921,2961,5001,296
2011-09-161,3071,3311,3021,3257,3001,325
2011-09-151,2521,2951,2521,2856,8001,285
2011-09-141,2301,2371,2301,2322,8001,232
2011-09-131,2301,2421,2271,2422,5001,242
2011-09-121,2081,2131,2081,2138001,213
2011-09-091,2191,2431,2191,23349,6001,233
2011-09-081,2371,2371,2081,2222,6001,222
2011-09-071,2361,2391,2291,2291,2001,229
2011-09-061,2181,2291,2001,20823,0001,208
2011-09-051,2251,2251,2111,2175,8001,217
2011-09-021,2271,2271,2171,2214,1001,221
2011-09-011,2671,2671,2441,2472,3001,247
2011-08-311,2521,2671,2521,2653,7001,265
2011-08-301,2601,2601,2491,2522,6001,252
2011-08-291,2511,2611,2211,2328,1001,232
2011-08-261,2291,2291,2111,2212,3001,221
2011-08-251,2191,2391,2191,2208,0001,220
2011-08-241,2171,2211,1801,2064,9001,206
2011-08-231,2221,2221,1801,2176,8001,217
2011-08-221,2351,2411,2141,2143,7001,214
2011-08-191,2231,2421,2211,2352,3001,235
2011-08-181,2591,2631,2271,2485,2001,248
2011-08-171,3081,3081,2891,2894,1001,289
2011-08-161,3251,3251,3031,3124,4001,312
2011-08-151,3531,3531,3241,3341,6001,334
2011-08-121,3571,3571,3391,3405001,340
2011-08-111,2901,3271,2901,3271,2001,327
2011-08-101,2911,3201,2911,3204001,320
2011-08-091,2541,2851,2451,26913,6001,269
2011-08-081,3041,3251,2761,28244,1001,282
2011-08-051,2631,3061,2631,2918,8001,291
2011-08-041,3481,3501,3231,3234,4001,323
2011-08-031,3461,3591,3451,3525,0001,352
2011-08-021,3501,3621,3491,3626001,362
2011-08-011,3471,3801,3471,3801,9001,380
2011-07-291,3631,3721,3581,3603,2001,360
2011-07-281,4011,4181,3931,4006,3001,400
2011-07-271,4201,4331,4081,4263,5001,426
2011-07-261,4341,4381,4311,4311,2001,431
2011-07-251,4241,4371,4171,4234,1001,423
2011-07-221,4661,4661,4321,4434,2001,443
2011-07-211,4681,4721,4671,4711,8001,471
2011-07-201,4791,4871,4691,4691,0001,469
2011-07-191,4811,4811,4601,4645,5001,464
2011-07-151,5081,5081,4881,4995,8001,499
2011-07-141,4601,4791,4601,47911,4001,479
2011-07-131,4631,4631,4391,4392,6001,439
2011-07-121,4451,4451,4281,4322,7001,432
2011-07-111,4531,4711,4471,4634,6001,463
2011-07-081,4431,4661,4431,4573,9001,457
2011-07-071,3851,4221,3781,4215,0001,421
2011-07-061,3851,3871,3661,37616,4001,376
2011-07-051,3861,3861,3721,3846,4001,384
2011-07-041,3811,3861,3781,3861,2001,386
2011-07-011,3861,3861,3391,3516,9001,351
2011-06-301,3721,3841,3721,3805,4001,380
2011-06-291,3711,3781,3631,3788001,378
2011-06-281,3271,3531,3271,3471,7001,347
2011-06-271,3481,3481,3211,3219,7001,321
2011-06-241,3441,3561,3441,3561,8001,356
2011-06-231,3301,3511,3301,3458,7001,345
2011-06-221,3481,3501,3341,3396,2001,339
2011-06-211,3041,3391,3041,3392,6001,339
2011-06-201,3011,3231,3011,3091,8001,309
2011-06-171,3511,3511,2971,3003,6001,300
2011-06-161,3591,3731,3511,3514,5001,351
2011-06-151,3671,3751,3591,3692,2001,369
2011-06-141,3621,3811,3541,3626,7001,362
2011-06-131,3761,3761,3601,3609001,360
2011-06-101,3891,3891,3731,37550,9001,375
2011-06-091,3861,3931,3601,3763,2001,376
2011-06-081,3451,3841,3451,3768001,376
2011-06-071,3001,3791,3001,3453,0001,345
2011-06-061,2901,3161,2901,30021,5001,300
2011-06-031,2931,2931,2731,2864,1001,286
2011-06-021,2941,3171,2931,3143,0001,314
2011-06-011,3301,3301,3091,3221,9001,322
2011-05-311,3151,3371,3131,3371,3001,337
2011-05-301,2921,3141,2921,3141,6001,314
2011-05-271,2951,3101,2951,3071,7001,307
2011-05-261,3051,3091,3021,3023,3001,302
2011-05-251,2761,2761,2561,2652,4001,265
2011-05-241,2671,2891,2671,2852,1001,285
2011-05-231,2531,2681,2451,2682,5001,268
2011-05-201,2041,2631,2041,2494,4001,249
2011-05-191,2291,2291,2001,2022,7001,202
2011-05-181,2411,2411,1931,2173,4001,217
2011-05-171,2541,2631,2421,2421,6001,242
2011-05-161,2441,2951,2441,2705,4001,270
2011-05-131,2361,2401,2081,2406,6001,240
2011-05-121,2561,2561,2401,2411,4001,241
2011-05-111,2761,2761,2631,2635001,263
2011-05-101,2911,2911,2541,2661,7001,266
2011-05-091,3411,3411,2811,2883,8001,288
2011-05-061,3241,3511,3221,35113,2001,351
2011-05-021,3351,3421,3311,3334,2001,333
2011-04-281,2791,3271,2791,3247,0001,324
2011-04-271,2761,2791,2641,2762,8001,276
2011-04-261,2621,2721,2621,2652,4001,265
2011-04-251,2701,2701,2701,2701001,270
2011-04-221,2671,2801,2631,2671,3001,267
2011-04-211,2721,2721,2671,2671,0001,267
2011-04-201,2971,3141,2761,2802,6001,280
2011-04-191,2851,2931,2831,2903,6001,290
2011-04-181,2971,2971,2851,2972,6001,297
2011-04-151,2931,2931,2931,2931,9001,293
2011-04-141,2681,3031,2681,3034,0001,303
2011-04-131,2621,2661,2551,2592,2001,259
2011-04-121,2881,2961,2791,2825,1001,282
2011-04-111,3021,3081,2991,3075,5001,307
2011-04-081,2651,3041,2601,3007,4001,300
2011-04-071,2781,2981,2701,2794,5001,279
2011-04-061,3011,3081,2731,28917,9001,289
2011-04-051,2811,2951,2581,2958,7001,295
2011-04-041,2901,3071,2891,2934,2001,293
2011-04-011,3171,3171,2871,2874,2001,287
2011-03-311,3041,3331,2641,33312,0001,333
2011-03-301,2431,2721,2191,27113,3001,271
2011-03-291,1921,2061,1761,20010,7001,200
2011-03-281,2091,2281,1751,22813,8001,228
2011-03-251,2121,2131,2001,20912,9001,209
2011-03-241,1801,2161,1801,18212,6001,182
2011-03-231,1991,2201,1701,1875,0001,187
2011-03-221,1921,1921,1691,18711,7001,187
2011-03-181,1081,1371,1011,13220,7001,132
2011-03-171,0241,1431,0201,10214,8001,102
2011-03-161,0601,1541,0601,10825,4001,108
2011-03-151,1351,1351,0011,03019,9001,030
2011-03-141,1791,2191,1391,15010,5001,150
2011-03-111,3581,3591,3291,32997,1001,329
2011-03-101,3731,3731,3591,3593,6001,359
2011-03-091,3821,3901,3821,3882,5001,388
2011-03-081,3811,3831,3681,3682,8001,368
2011-03-071,3981,4051,3731,37317,0001,373
2011-03-041,4021,4071,3911,3919,3001,391
2011-03-031,3981,4121,3981,4023,4001,402
2011-03-021,4301,4331,4111,4117,0001,411
2011-03-011,4211,4421,4211,4423,1001,442
2011-02-281,4011,4271,4011,4213,6001,421
2011-02-251,3951,4261,3921,4194,4001,419
2011-02-241,4031,4251,4001,4084,6001,408
2011-02-231,3951,4231,3951,4166,8001,416
2011-02-221,4271,4271,4031,4123,6001,412
2011-02-211,4151,4341,4121,4346001,434
2011-02-181,4141,4201,4111,4142,0001,414
2011-02-171,3881,4211,3881,4213,2001,421
2011-02-161,3751,3921,3731,3872,5001,387
2011-02-151,3861,3991,3821,3896,6001,389
2011-02-141,3801,3801,3551,3719,4001,371
2011-02-101,3711,3851,3711,3725,7001,372
2011-02-091,3801,3891,3701,3786,7001,378
2011-02-081,4251,4251,3941,3943,3001,394
2011-02-071,4071,4311,4041,42518,8001,425
2011-02-041,4211,4211,3881,3956,8001,395
2011-02-031,3921,3971,3911,3912,7001,391
2011-02-021,3911,4061,3901,3946,3001,394
2011-02-011,3991,4141,3871,3933,7001,393
2011-01-311,3981,3981,3861,3872,0001,387
2011-01-281,4341,4341,4111,4114,2001,411
2011-01-271,4191,4471,4191,4354,9001,435
2011-01-261,4031,4301,4031,4264,6001,426
2011-01-251,4321,4321,4011,41411,2001,414
2011-01-241,4281,4491,4251,4471,1001,447
2011-01-211,4831,4831,4471,4572,2001,457
2011-01-201,4941,4941,4761,4801,1001,480
2011-01-191,4991,4991,4871,4961,6001,496
2011-01-181,5071,5091,4981,4991,3001,499
2011-01-171,5051,5101,4981,5073,0001,507
2011-01-141,5051,5201,5051,5089,0001,508
2011-01-131,5081,5181,4901,5136,8001,513
2011-01-121,4991,5041,4821,48210,7001,482
2011-01-111,4731,4751,4621,4702,3001,470
2011-01-071,4571,4661,4431,4432,2001,443
2011-01-061,4501,4611,4481,45615,0001,456
2011-01-051,4671,4681,4381,44011,4001,440
2011-01-041,4781,4901,4781,4793,9001,479

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