1. HOME >
  2. 株価時系列 >
  3. 8219 >
  4. 2012年

8219 青山商事(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6211,6621,6101,65014,0001,650
2012-12-271,6011,6281,6001,62023,4001,620
2012-12-261,5641,6011,5641,60111,3001,601
2012-12-251,5801,6101,5221,52421,0001,524
2012-12-211,5761,5761,5401,5409,7001,540
2012-12-201,5371,5661,5211,56410,1001,564
2012-12-191,5351,5601,4961,53715,0001,537
2012-12-181,4551,5331,4551,5142,8001,514
2012-12-171,5051,5051,4731,4853,8001,485
2012-12-141,4971,5171,4751,48070,1001,480
2012-12-131,5401,5401,4921,49714,2001,497
2012-12-121,5491,5501,5301,5393,9001,539
2012-12-111,5401,5501,5391,5492,5001,549
2012-12-101,5301,5341,5221,5314,3001,531
2012-12-071,5101,5451,5101,5212,3001,521
2012-12-061,4991,5291,4981,50117,8001,501
2012-12-051,4771,4891,4691,4874,7001,487
2012-12-041,4851,5161,4851,4962,1001,496
2012-12-031,5021,5021,4841,4842,8001,484
2012-11-301,5231,5231,5011,5014,6001,501
2012-11-291,4921,5201,4921,5186,0001,518
2012-11-281,4901,4901,4801,4832,9001,483
2012-11-271,4551,4901,4551,4908,3001,490
2012-11-261,5071,5071,4851,4857,8001,485
2012-11-221,4821,4911,4751,4897,4001,489
2012-11-211,4661,4691,4511,4683,5001,468
2012-11-201,4511,4511,4191,4365,8001,436
2012-11-191,4341,4491,4211,4394,1001,439
2012-11-161,4101,4111,4001,4094,0001,409
2012-11-151,4011,4121,3951,4121,7001,412
2012-11-141,3611,3851,3611,3853,7001,385
2012-11-131,3791,3801,3461,3468,0001,346
2012-11-121,4001,4001,3501,3503,1001,350
2012-11-091,4131,4201,4131,4132,1001,413
2012-11-081,4491,4491,4201,4322,0001,432
2012-11-071,5091,5121,4661,4662,1001,466
2012-11-061,4911,5051,4691,49712,5001,497
2012-11-051,5281,5291,5021,5063,8001,506
2012-11-021,5511,5681,5511,5683,6001,568
2012-11-011,5831,5831,5381,5443,2001,544
2012-10-311,5791,6001,5711,5712,8001,571
2012-10-301,5951,5951,5751,57611,1001,576
2012-10-291,5701,5961,5561,5832,1001,583
2012-10-261,6101,6101,5701,5878,7001,587
2012-10-251,5381,6031,5381,6032,6001,603
2012-10-241,5531,5851,5531,5781,3001,578
2012-10-231,5971,5971,5641,5781,3001,578
2012-10-221,5971,6201,5721,58513,2001,585
2012-10-191,5451,6521,5451,6522,8001,652
2012-10-181,5561,5601,5501,5593,8001,559
2012-10-171,5611,5631,5391,5423,2001,542
2012-10-161,5151,5481,5151,5481,7001,548
2012-10-151,5011,5351,5011,5221,5001,522
2012-10-121,4951,5281,4951,5232,6001,523
2012-10-111,4521,4821,4521,4821,6001,482
2012-10-101,4631,5051,4621,4821,5001,482
2012-10-091,4811,5281,4811,50212,0001,502
2012-10-051,4501,4851,4501,4761,3001,476
2012-10-041,4501,4661,4431,4431,5001,443
2012-10-031,4211,4371,4211,4301,6001,430
2012-10-021,4571,4671,4251,4251,8001,425
2012-10-011,4611,4611,4461,4552,6001,455
2012-09-281,5391,5391,4911,4913,3001,491
2012-09-271,5171,5171,5051,5172,5001,517
2012-09-261,5271,5491,5211,5264,1001,526
2012-09-251,5411,5481,5321,5477,5001,547
2012-09-241,5211,5321,5211,5322,8001,532
2012-09-211,5131,5141,5101,5141,4001,514
2012-09-201,4881,5171,4881,4972,8001,497
2012-09-191,4761,5061,4741,4763,1001,476
2012-09-181,5201,5201,4631,4635,2001,463
2012-09-141,5511,5641,5181,51835,5001,518
2012-09-131,5421,5521,5421,5521,4001,552
2012-09-121,5461,5491,5411,5427001,542
2012-09-111,5231,5271,5231,5272,2001,527
2012-09-101,5261,5301,5261,5271,2001,527
2012-09-071,5241,5421,5241,5332,0001,533
2012-09-061,5241,5301,4971,49712,6001,497
2012-09-051,5111,5231,5111,5183,7001,518
2012-09-041,5451,5681,5221,5393,3001,539
2012-09-031,5401,5701,5401,5493,1001,549
2012-08-311,5231,5751,5231,5411,5001,541
2012-08-301,5781,5781,5381,5402,6001,540
2012-08-291,5561,5641,5531,5641,0001,564
2012-08-281,5511,5511,5311,5404,0001,540
2012-08-271,5571,5571,5371,5377001,537
2012-08-241,5251,5391,5251,5395001,539
2012-08-231,5431,5431,5431,5431,0001,543
2012-08-221,5391,5441,5391,5441,0001,544
2012-08-211,5411,5411,5371,5379001,537
2012-08-201,5431,5431,5401,5401,7001,540
2012-08-171,5321,5901,5161,5676,0001,567
2012-08-161,5231,5231,4871,5186,1001,518
2012-08-151,5391,5631,5261,5632,3001,563
2012-08-141,6561,6561,5931,6054,9001,605
2012-08-131,6611,6641,6521,6561,9001,656
2012-08-101,6551,6981,6551,6983,9001,698
2012-08-091,6401,6471,6191,6478,4001,647
2012-08-081,6521,6551,6011,6306,3001,630
2012-08-071,5301,6501,5281,5725,0001,572
2012-08-061,5291,5441,5211,54231,1001,542
2012-08-031,5161,5161,4901,4985,3001,498
2012-08-021,5501,5511,5301,5348,1001,534
2012-08-011,5291,5491,5271,5272,4001,527
2012-07-311,5351,5361,5131,5345,7001,534
2012-07-301,5331,5571,5241,5575,5001,557
2012-07-271,5411,5411,5261,5261,7001,526
2012-07-261,5141,5281,5141,5283,0001,528
2012-07-251,4921,5221,4921,5091,6001,509
2012-07-241,5171,5251,5011,5013,0001,501
2012-07-231,5441,5681,5121,52110,5001,521
2012-07-201,5571,5901,5541,5543,5001,554
2012-07-191,5951,6111,5581,57013,7001,570
2012-07-181,6221,6221,5901,5905001,590
2012-07-171,6201,6451,5991,6412,7001,641
2012-07-131,6021,6451,6021,6215,4001,621
2012-07-121,6131,6131,6021,6026001,602
2012-07-111,5901,6261,5901,6265001,626
2012-07-101,6351,6351,6071,6071,4001,607
2012-07-091,6401,6401,6091,6253,9001,625
2012-07-061,6431,6581,6311,65113,6001,651
2012-07-051,5971,6301,5971,6305,4001,630
2012-07-041,6201,6311,6201,6251,9001,625
2012-07-031,6271,6341,6231,6344,0001,634
2012-07-021,6361,6371,6201,6205,6001,620
2012-06-291,6401,6421,6131,6366,6001,636
2012-06-281,6061,6401,6061,6375,3001,637
2012-06-271,5791,6211,5791,62110,2001,621
2012-06-261,5621,6071,5621,57514,2001,575
2012-06-251,5901,5901,5661,5692,4001,569
2012-06-221,5701,6081,5701,5902,2001,590
2012-06-211,5991,6241,5821,6097,3001,609
2012-06-201,5491,5691,5491,5693,9001,569
2012-06-191,5541,5541,5361,5362,4001,536
2012-06-181,5541,5811,5531,5595,3001,559
2012-06-151,5991,5991,5511,5546,0001,554
2012-06-141,5621,6011,5611,5814,4001,581
2012-06-131,5771,6041,5651,5651,2001,565
2012-06-121,5871,5891,5741,5778,3001,577
2012-06-111,5701,6101,5701,5968,7001,596
2012-06-081,6251,6251,5691,57854,9001,578
2012-06-071,6441,6881,6421,6468,6001,646
2012-06-061,7271,7361,6711,68419,5001,684
2012-06-051,7181,7311,7181,7303,7001,730
2012-06-041,7261,7281,7161,7173,1001,717
2012-06-011,7801,8041,7561,7575,8001,757
2012-05-311,7481,8221,7481,8107,4001,810
2012-05-301,7201,7481,7131,7484,1001,748
2012-05-291,7091,7201,7031,7202,7001,720
2012-05-281,7231,7271,7161,7162,3001,716
2012-05-251,7031,7331,7031,7232,9001,723
2012-05-241,7021,7281,6991,7124,2001,712
2012-05-231,7631,7691,7371,73711,7001,737
2012-05-221,7601,7711,7531,7713,2001,771
2012-05-211,7051,7761,7051,7594,7001,759
2012-05-181,6751,7291,6751,7289,1001,728
2012-05-171,6901,7321,6901,7093,5001,709
2012-05-161,6961,7151,6931,7106,5001,710
2012-05-151,7191,7301,7081,7083,7001,708
2012-05-141,6841,7391,6841,73712,9001,737
2012-05-111,6551,6551,6051,6057,6001,605
2012-05-101,6611,6751,6541,6642,6001,664
2012-05-091,6521,6841,6521,67311,6001,673
2012-05-081,7001,7011,6431,6491,7001,649
2012-05-071,6371,7081,6251,68822,6001,688
2012-05-021,6711,6791,6171,6206,7001,620
2012-05-011,6601,6601,6221,6232,0001,623
2012-04-271,6891,6891,6451,65910,7001,659
2012-04-261,7331,7331,6631,6631,1001,663
2012-04-251,7151,7151,6841,7112,7001,711
2012-04-241,7111,7231,6931,6984,6001,698
2012-04-231,7741,7741,7181,7181,7001,718
2012-04-201,7081,7661,7081,7628,3001,762
2012-04-191,6961,7241,6961,7074,8001,707
2012-04-181,7011,7361,7011,7305,9001,730
2012-04-171,7251,7271,7201,7241,9001,724
2012-04-161,7011,7321,7011,7204,4001,720
2012-04-131,6631,7131,6631,7011,3001,701
2012-04-121,6811,6811,6591,6664,1001,666
2012-04-111,6941,6941,6701,6815,1001,681
2012-04-101,7171,7181,6911,7063,9001,706
2012-04-091,6871,6871,6581,6778,0001,677
2012-04-061,7451,7581,7141,72723,9001,727
2012-04-051,6701,7311,6701,7255,0001,725
2012-04-041,7441,7441,7101,7105,5001,710
2012-04-031,7141,7261,7081,7151,6001,715
2012-04-021,7511,7541,6861,68611,5001,686
2012-03-301,7601,7601,7221,7414,9001,741
2012-03-291,6801,7591,6701,70213,6001,702
2012-03-281,6351,6751,6331,6758,0001,675
2012-03-271,6291,6981,6091,68322,2001,683
2012-03-261,5911,6101,5891,58913,5001,589
2012-03-231,5781,6051,5691,5916,5001,591
2012-03-221,5871,6171,5751,6167,1001,616
2012-03-211,6151,6151,5871,5927,9001,592
2012-03-191,5891,6101,5891,6054,7001,605
2012-03-161,6061,6241,5821,58917,5001,589
2012-03-151,6261,6261,6041,6048,4001,604
2012-03-141,6491,6541,6261,62611,3001,626
2012-03-131,6641,6641,6241,6285,0001,628
2012-03-121,6381,6761,6381,6606,6001,660
2012-03-091,6171,6301,5981,59871,6001,598
2012-03-081,6331,6331,6061,6065,2001,606
2012-03-071,5801,6411,5551,64111,6001,641
2012-03-061,6171,6511,5901,60320,7001,603
2012-03-051,6091,6501,6041,61513,8001,615
2012-03-021,5831,6191,5801,6038,1001,603
2012-03-011,5401,6101,5391,58010,7001,580
2012-02-291,5241,5631,5231,5268,3001,526
2012-02-281,4781,5051,4751,4998,1001,499
2012-02-271,4761,4841,4661,4843,8001,484
2012-02-241,5041,5041,4741,4746,2001,474
2012-02-231,4431,5061,4391,49810,3001,498
2012-02-221,4461,4591,4441,4458,4001,445
2012-02-211,4491,4491,4281,4395,0001,439
2012-02-201,4521,4551,4391,4392,0001,439
2012-02-171,4321,4391,4251,4392,4001,439
2012-02-161,4171,4211,4121,4202,6001,420
2012-02-151,4061,4331,4051,41213,9001,412
2012-02-141,3911,4101,3871,4102,3001,410
2012-02-131,3961,4041,3781,3812,8001,381
2012-02-101,3881,3881,3701,3823,6001,382
2012-02-091,3491,3871,3481,3845,1001,384
2012-02-081,3681,3681,3411,35010,9001,350
2012-02-071,3541,3551,3271,3477,2001,347
2012-02-061,3851,3871,3601,36711,9001,367
2012-02-031,3681,3711,3601,3673,9001,367
2012-02-021,3861,3861,3691,3692,8001,369
2012-02-011,3611,3721,3591,3592,1001,359
2012-01-311,3331,3411,3261,3352,6001,335
2012-01-301,3311,3421,3231,3233,6001,323
2012-01-271,3231,3261,3231,3261,5001,326
2012-01-261,3331,3351,3181,3292,3001,329
2012-01-251,3661,3721,3441,3482,7001,348
2012-01-241,3341,3491,3341,3494001,349
2012-01-231,3361,3361,3241,3361,6001,336
2012-01-201,3311,3311,3131,3263,9001,326
2012-01-191,3581,3851,3421,3423,8001,342
2012-01-181,3531,3551,3431,3553,1001,355
2012-01-171,3531,3531,3501,3503001,350
2012-01-161,3471,3601,3351,3537,3001,353
2012-01-131,3811,3811,3661,3733,6001,373
2012-01-121,3761,3761,3591,3741,4001,374
2012-01-111,3961,3961,3841,3911,2001,391
2012-01-101,3921,4311,3871,4124,4001,412
2012-01-061,3821,3891,3591,38915,8001,389
2012-01-051,3981,3981,3791,3837,3001,383
2012-01-041,4401,4401,3951,4024,2001,402

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