8219 青山商事(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,552	1,552	1,532	1,537	506,700	1,537
2019-12-27	1,538	1,555	1,531	1,552	249,600	1,552
2019-12-26	1,523	1,543	1,521	1,538	395,600	1,538
2019-12-25	1,547	1,552	1,522	1,522	402,300	1,522
2019-12-24	1,565	1,573	1,545	1,547	467,700	1,547
2019-12-23	1,570	1,577	1,561	1,563	347,800	1,563
2019-12-20	1,571	1,586	1,560	1,584	383,000	1,584
2019-12-19	1,573	1,583	1,568	1,571	182,500	1,571
2019-12-18	1,577	1,591	1,567	1,571	376,200	1,571
2019-12-17	1,574	1,576	1,560	1,573	481,200	1,573
2019-12-16	1,578	1,585	1,574	1,578	427,000	1,578
2019-12-13	1,585	1,609	1,578	1,578	429,500	1,578
2019-12-12	1,607	1,608	1,579	1,587	618,800	1,587
2019-12-11	1,617	1,633	1,610	1,610	466,800	1,610
2019-12-10	1,621	1,626	1,606	1,613	532,000	1,613
2019-12-09	1,628	1,635	1,617	1,620	453,800	1,620
2019-12-06	1,620	1,621	1,607	1,616	371,600	1,616
2019-12-05	1,632	1,643	1,616	1,617	482,300	1,617
2019-12-04	1,624	1,643	1,606	1,643	637,000	1,643
2019-12-03	1,663	1,668	1,651	1,657	378,100	1,657
2019-12-02	1,680	1,691	1,677	1,677	233,000	1,677
2019-11-29	1,666	1,684	1,663	1,674	263,500	1,674
2019-11-28	1,668	1,673	1,646	1,666	384,200	1,666
2019-11-27	1,658	1,675	1,650	1,665	461,000	1,665
2019-11-26	1,651	1,678	1,636	1,636	510,500	1,636
2019-11-25	1,624	1,657	1,624	1,652	363,400	1,652
2019-11-22	1,630	1,652	1,618	1,618	516,600	1,618
2019-11-21	1,644	1,667	1,618	1,634	550,600	1,634
2019-11-20	1,680	1,694	1,645	1,653	637,100	1,653
2019-11-19	1,725	1,730	1,692	1,696	439,200	1,696
2019-11-18	1,770	1,770	1,728	1,732	330,100	1,732
2019-11-15	1,765	1,783	1,752	1,756	329,300	1,756
2019-11-14	1,805	1,815	1,756	1,760	480,300	1,760
2019-11-13	1,855	1,855	1,801	1,801	511,200	1,801
2019-11-12	1,900	1,906	1,854	1,869	411,300	1,869
2019-11-11	1,900	1,927	1,885	1,918	545,400	1,918
2019-11-08	1,980	1,982	1,945	1,951	417,000	1,951
2019-11-07	1,975	1,982	1,942	1,949	483,500	1,949
2019-11-06	1,979	1,983	1,952	1,970	369,300	1,970
2019-11-05	1,918	1,969	1,907	1,969	549,300	1,969
2019-11-01	1,905	1,917	1,891	1,912	348,000	1,912
2019-10-31	1,926	1,929	1,908	1,910	297,300	1,910
2019-10-30	1,945	1,945	1,904	1,919	796,800	1,919
2019-10-29	1,954	1,969	1,952	1,953	247,200	1,953
2019-10-28	1,949	1,956	1,931	1,945	267,700	1,945
2019-10-25	1,956	1,965	1,935	1,947	304,800	1,947
2019-10-24	1,979	1,984	1,954	1,959	209,700	1,959
2019-10-23	1,920	1,959	1,920	1,959	358,600	1,959
2019-10-21	1,909	1,918	1,904	1,915	177,200	1,915
2019-10-18	1,917	1,937	1,902	1,902	272,200	1,902
2019-10-17	1,915	1,917	1,893	1,905	332,200	1,905
2019-10-16	1,942	1,949	1,919	1,931	267,200	1,931
2019-10-15	1,913	1,958	1,909	1,920	339,600	1,920
2019-10-11	1,893	1,908	1,877	1,901	278,100	1,901
2019-10-10	1,863	1,878	1,836	1,877	276,600	1,877
2019-10-09	1,873	1,887	1,863	1,871	258,700	1,871
2019-10-08	1,880	1,907	1,873	1,879	402,900	1,879
2019-10-07	1,867	1,878	1,846	1,867	337,200	1,867
2019-10-04	1,895	1,896	1,846	1,857	435,900	1,857
2019-10-03	1,911	1,925	1,873	1,881	481,100	1,881
2019-10-02	1,918	1,948	1,906	1,940	403,100	1,940
2019-10-01	1,899	1,954	1,886	1,944	487,100	1,944
2019-09-30	1,886	1,909	1,876	1,882	583,900	1,882
2019-09-27	1,938	1,947	1,878	1,879	1,029,000	1,879
2019-09-26	2,045	2,045	1,999	2,009	592,200	2,009
2019-09-25	2,038	2,039	2,010	2,033	298,000	2,033
2019-09-24	2,012	2,077	1,986	2,050	577,000	2,050
2019-09-20	1,995	2,005	1,977	1,986	1,001,200	1,986
2019-09-19	1,985	2,026	1,984	1,995	331,500	1,995
2019-09-18	1,979	1,983	1,955	1,972	324,200	1,972
2019-09-17	1,956	1,983	1,956	1,971	389,900	1,971
2019-09-13	1,969	1,992	1,953	1,989	348,800	1,989
2019-09-12	1,979	1,986	1,948	1,974	483,600	1,974
2019-09-11	1,946	2,001	1,937	1,982	736,200	1,982
2019-09-10	1,900	1,947	1,895	1,931	388,400	1,931
2019-09-09	1,876	1,894	1,859	1,894	295,800	1,894
2019-09-06	1,884	1,887	1,856	1,860	181,000	1,860
2019-09-05	1,845	1,871	1,841	1,863	304,900	1,863
2019-09-04	1,867	1,869	1,839	1,849	218,600	1,849
2019-09-03	1,845	1,879	1,841	1,870	142,000	1,870
2019-09-02	1,866	1,875	1,849	1,851	178,400	1,851
2019-08-30	1,855	1,883	1,852	1,880	398,500	1,880
2019-08-29	1,860	1,860	1,833	1,844	255,500	1,844
2019-08-28	1,854	1,858	1,834	1,842	238,500	1,842
2019-08-27	1,846	1,871	1,839	1,860	291,400	1,860
2019-08-26	1,817	1,830	1,806	1,814	289,200	1,814
2019-08-23	1,854	1,873	1,849	1,857	313,600	1,857
2019-08-22	1,807	1,854	1,796	1,854	337,300	1,854
2019-08-21	1,853	1,855	1,817	1,844	338,900	1,844
2019-08-20	1,887	1,892	1,867	1,876	320,100	1,876
2019-08-19	1,844	1,893	1,832	1,882	325,900	1,882
2019-08-16	1,833	1,856	1,826	1,835	291,700	1,835
2019-08-15	1,846	1,855	1,825	1,838	353,600	1,838
2019-08-14	1,857	1,890	1,844	1,888	417,700	1,888
2019-08-13	1,878	1,896	1,804	1,817	669,600	1,817
2019-08-09	1,936	1,957	1,920	1,949	308,100	1,949
2019-08-08	1,916	1,935	1,909	1,919	194,700	1,919
2019-08-07	1,915	1,925	1,891	1,916	286,800	1,916
2019-08-06	1,860	1,915	1,848	1,915	275,400	1,915
2019-08-05	1,933	1,937	1,883	1,914	206,800	1,914
2019-08-02	2,000	2,005	1,932	1,948	407,700	1,948
2019-08-01	2,011	2,016	2,001	2,006	135,300	2,006
2019-07-31	2,015	2,039	2,006	2,035	239,200	2,035
2019-07-30	2,016	2,023	2,006	2,023	250,500	2,023
2019-07-29	2,045	2,048	2,002	2,009	204,100	2,009
2019-07-26	2,038	2,046	2,029	2,044	182,100	2,044
2019-07-25	2,055	2,059	2,043	2,057	123,000	2,057
2019-07-24	2,068	2,071	2,036	2,043	247,000	2,043
2019-07-23	2,055	2,072	2,045	2,071	159,000	2,071
2019-07-22	2,060	2,067	2,043	2,049	297,300	2,049
2019-07-19	2,051	2,073	2,046	2,061	145,200	2,061
2019-07-18	2,081	2,083	2,035	2,043	175,400	2,043
2019-07-17	2,090	2,102	2,076	2,102	195,700	2,102
2019-07-16	2,102	2,110	2,075	2,094	181,000	2,094
2019-07-12	2,104	2,111	2,086	2,108	143,500	2,108
2019-07-11	2,075	2,110	2,074	2,102	250,200	2,102
2019-07-10	2,100	2,102	2,058	2,069	300,400	2,069
2019-07-09	2,141	2,150	2,105	2,109	219,900	2,109
2019-07-08	2,134	2,142	2,117	2,123	209,200	2,123
2019-07-05	2,154	2,159	2,133	2,143	168,900	2,143
2019-07-04	2,131	2,157	2,126	2,153	186,600	2,153
2019-07-03	2,149	2,149	2,111	2,116	313,700	2,116
2019-07-02	2,143	2,148	2,133	2,145	165,500	2,145
2019-07-01	2,130	2,150	2,129	2,148	200,500	2,148
2019-06-28	2,110	2,119	2,098	2,112	412,000	2,112
2019-06-27	2,072	2,102	2,071	2,087	261,600	2,087
2019-06-26	2,042	2,072	2,040	2,061	231,000	2,061
2019-06-25	2,041	2,073	2,040	2,046	276,700	2,046
2019-06-24	2,053	2,061	2,041	2,060	148,000	2,060
2019-06-21	2,078	2,083	2,036	2,049	667,300	2,049
2019-06-20	2,090	2,094	2,067	2,083	267,700	2,083
2019-06-19	2,045	2,086	2,045	2,080	310,400	2,080
2019-06-18	2,071	2,077	2,017	2,028	249,800	2,028
2019-06-17	2,112	2,115	2,066	2,072	172,600	2,072
2019-06-14	2,105	2,124	2,078	2,111	253,900	2,111
2019-06-13	2,135	2,140	2,095	2,101	246,000	2,101
2019-06-12	2,124	2,153	2,121	2,142	275,100	2,142
2019-06-11	2,118	2,136	2,107	2,126	286,100	2,126
2019-06-10	2,122	2,150	2,119	2,122	322,800	2,122
2019-06-07	2,093	2,112	2,085	2,106	460,300	2,106
2019-06-06	2,087	2,112	2,080	2,099	289,300	2,099
2019-06-05	2,084	2,096	2,071	2,092	338,300	2,092
2019-06-04	2,066	2,083	2,046	2,077	295,400	2,077
2019-06-03	2,062	2,065	2,024	2,038	324,300	2,038
2019-05-31	2,112	2,117	2,091	2,095	400,300	2,095
2019-05-30	2,109	2,128	2,103	2,123	295,700	2,123
2019-05-29	2,109	2,129	2,109	2,123	299,400	2,123
2019-05-28	2,121	2,143	2,118	2,134	342,500	2,134
2019-05-27	2,140	2,144	2,115	2,121	190,200	2,121
2019-05-24	2,134	2,149	2,114	2,148	325,800	2,148
2019-05-23	2,110	2,160	2,105	2,142	409,000	2,142
2019-05-22	2,171	2,185	2,127	2,127	282,100	2,127
2019-05-21	2,143	2,183	2,138	2,177	323,300	2,177
2019-05-20	2,168	2,188	2,145	2,146	193,800	2,146
2019-05-17	2,163	2,169	2,133	2,168	380,000	2,168
2019-05-16	2,205	2,205	2,138	2,142	386,000	2,142
2019-05-15	2,268	2,279	2,206	2,211	368,700	2,211
2019-05-14	2,199	2,282	2,188	2,276	460,200	2,276
2019-05-13	2,090	2,295	2,090	2,242	709,600	2,242
2019-05-10	2,254	2,320	2,247	2,276	427,200	2,276
2019-05-09	2,270	2,296	2,248	2,283	301,500	2,283
2019-05-08	2,358	2,360	2,278	2,296	390,500	2,296
2019-05-07	2,450	2,450	2,361	2,368	397,800	2,368
2019-04-26	2,459	2,459	2,419	2,439	368,600	2,439
2019-04-25	2,446	2,478	2,433	2,460	396,800	2,460
2019-04-24	2,456	2,488	2,436	2,446	350,600	2,446
2019-04-23	2,446	2,463	2,437	2,451	266,800	2,451
2019-04-22	2,444	2,457	2,426	2,451	212,900	2,451
2019-04-19	2,443	2,452	2,428	2,436	197,400	2,436
2019-04-18	2,470	2,496	2,440	2,445	294,600	2,445
2019-04-17	2,449	2,473	2,441	2,448	337,200	2,448
2019-04-16	2,433	2,460	2,433	2,437	185,200	2,437
2019-04-15	2,450	2,470	2,441	2,454	181,400	2,454
2019-04-12	2,438	2,440	2,406	2,407	184,000	2,407
2019-04-11	2,428	2,441	2,412	2,435	159,500	2,435
2019-04-10	2,432	2,446	2,418	2,429	165,200	2,429
2019-04-09	2,499	2,499	2,443	2,450	233,900	2,450
2019-04-08	2,544	2,544	2,493	2,499	161,200	2,499
2019-04-05	2,547	2,569	2,534	2,544	217,000	2,544
2019-04-04	2,571	2,574	2,538	2,541	189,000	2,541
2019-04-03	2,553	2,571	2,531	2,564	262,900	2,564
2019-04-02	2,583	2,591	2,544	2,553	254,800	2,553
2019-04-01	2,543	2,605	2,543	2,584	375,600	2,584
2019-03-29	2,512	2,522	2,490	2,516	289,400	2,516
2019-03-28	2,525	2,529	2,469	2,496	443,500	2,496
2019-03-27	2,545	2,554	2,517	2,547	406,300	2,547
2019-03-26	2,558	2,616	2,551	2,601	436,000	2,601
2019-03-25	2,566	2,578	2,516	2,546	278,300	2,546
2019-03-22	2,580	2,585	2,540	2,584	304,000	2,584
2019-03-20	2,586	2,591	2,560	2,570	208,500	2,570
2019-03-19	2,599	2,600	2,554	2,590	337,000	2,590
2019-03-18	2,608	2,621	2,591	2,595	183,000	2,595
2019-03-15	2,583	2,600	2,576	2,585	259,300	2,585
2019-03-14	2,613	2,626	2,590	2,595	203,600	2,595
2019-03-13	2,642	2,665	2,596	2,612	254,100	2,612
2019-03-12	2,635	2,645	2,617	2,630	198,900	2,630
2019-03-11	2,617	2,622	2,589	2,607	177,400	2,607
2019-03-08	2,630	2,656	2,600	2,608	227,900	2,608
2019-03-07	2,692	2,693	2,634	2,665	298,600	2,665
2019-03-06	2,727	2,727	2,652	2,684	385,300	2,684
2019-03-05	2,725	2,736	2,706	2,730	186,000	2,730
2019-03-04	2,773	2,773	2,706	2,732	230,900	2,732
2019-03-01	2,730	2,747	2,713	2,746	183,500	2,746
2019-02-28	2,766	2,775	2,721	2,730	242,800	2,730
2019-02-27	2,726	2,768	2,710	2,754	504,200	2,754
2019-02-26	2,749	2,757	2,723	2,731	160,000	2,731
2019-02-25	2,745	2,751	2,720	2,746	163,500	2,746
2019-02-22	2,722	2,752	2,701	2,737	218,800	2,737
2019-02-21	2,767	2,789	2,741	2,751	264,000	2,751
2019-02-20	2,820	2,829	2,767	2,775	327,900	2,775
2019-02-19	2,767	2,804	2,754	2,778	184,900	2,778
2019-02-18	2,707	2,780	2,683	2,770	353,600	2,770
2019-02-15	2,695	2,701	2,649	2,665	202,200	2,665
2019-02-14	2,700	2,769	2,698	2,733	490,800	2,733
2019-02-13	2,631	2,697	2,621	2,681	313,500	2,681
2019-02-12	2,610	2,632	2,534	2,589	434,300	2,589
2019-02-08	2,679	2,681	2,606	2,620	256,900	2,620
2019-02-07	2,696	2,714	2,677	2,714	289,700	2,714
2019-02-06	2,727	2,757	2,707	2,742	303,600	2,742
2019-02-05	2,729	2,746	2,713	2,728	238,900	2,728
2019-02-04	2,707	2,721	2,689	2,720	229,700	2,720
2019-02-01	2,706	2,737	2,703	2,723	146,600	2,723
2019-01-31	2,710	2,727	2,688	2,717	198,300	2,717
2019-01-30	2,720	2,720	2,663	2,665	396,800	2,665
2019-01-29	2,700	2,724	2,681	2,722	260,800	2,722
2019-01-28	2,705	2,740	2,683	2,692	248,300	2,692
2019-01-25	2,680	2,732	2,678	2,717	192,500	2,717
2019-01-24	2,705	2,719	2,661	2,708	164,400	2,708
2019-01-23	2,703	2,719	2,683	2,694	286,000	2,694
2019-01-22	2,758	2,760	2,692	2,705	136,600	2,705
2019-01-21	2,727	2,755	2,695	2,734	144,400	2,734
2019-01-18	2,691	2,738	2,684	2,722	223,600	2,722
2019-01-17	2,683	2,699	2,651	2,669	188,200	2,669
2019-01-16	2,710	2,719	2,662	2,683	197,700	2,683
2019-01-15	2,650	2,716	2,647	2,708	238,100	2,708
2019-01-11	2,701	2,709	2,648	2,662	157,500	2,662
2019-01-10	2,701	2,701	2,664	2,692	188,000	2,692
2019-01-09	2,712	2,732	2,697	2,724	202,400	2,724
2019-01-08	2,696	2,732	2,673	2,684	238,100	2,684
2019-01-07	2,691	2,705	2,669	2,686	257,800	2,686
2019-01-04	2,585	2,643	2,585	2,627	217,600	2,627

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