8219 青山商事(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	667	676	659	669	272,100	669
2021-12-29	654	669	654	669	331,500	669
2021-12-28	655	661	645	656	497,000	656
2021-12-27	663	663	642	648	333,000	648
2021-12-24	666	677	654	654	413,800	654
2021-12-23	657	665	655	662	309,900	662
2021-12-22	658	664	652	653	301,100	653
2021-12-21	653	654	637	649	487,000	649
2021-12-20	670	672	641	642	967,700	642
2021-12-17	703	712	675	682	698,800	682
2021-12-16	709	724	705	706	323,400	706
2021-12-15	685	705	683	703	340,200	703
2021-12-14	706	710	690	691	782,500	691
2021-12-13	725	732	716	721	284,700	721
2021-12-10	738	742	712	716	412,100	716
2021-12-09	748	757	732	739	451,100	739
2021-12-08	732	758	732	753	545,800	753
2021-12-07	710	735	705	734	455,300	734
2021-12-06	694	705	688	700	460,200	700
2021-12-03	682	700	678	699	704,200	699
2021-12-02	700	703	667	669	1,111,300	669
2021-12-01	731	735	710	715	913,700	715
2021-11-30	765	780	715	719	1,453,600	719
2021-11-29	780	795	760	760	932,200	760
2021-11-26	817	829	782	805	1,371,900	805
2021-11-25	764	820	764	819	948,100	819
2021-11-24	763	797	761	777	812,800	777
2021-11-22	751	767	751	760	821,700	760
2021-11-19	730	763	723	761	609,100	761
2021-11-18	732	743	709	735	1,180,800	735
2021-11-17	761	765	738	740	558,100	740
2021-11-16	747	778	747	763	842,000	763
2021-11-15	755	758	710	742	910,400	742
2021-11-12	738	750	735	747	449,600	747
2021-11-11	756	766	737	741	401,300	741
2021-11-10	746	776	745	753	849,100	753
2021-11-09	814	814	753	757	1,793,400	757
2021-11-08	838	849	832	837	916,000	837
2021-11-05	825	836	822	828	446,400	828
2021-11-04	813	837	811	833	638,800	833
2021-11-02	803	817	798	804	311,700	804
2021-11-01	789	806	785	806	305,400	806
2021-10-29	777	785	767	781	284,700	781
2021-10-28	771	777	762	770	721,900	770
2021-10-27	797	797	781	783	347,400	783
2021-10-26	790	807	783	795	429,300	795
2021-10-25	796	800	783	785	377,700	785
2021-10-22	790	804	781	801	431,000	801
2021-10-21	821	821	801	801	501,500	801
2021-10-20	819	834	807	819	471,000	819
2021-10-19	825	828	805	814	654,500	814
2021-10-18	831	854	823	826	708,200	826
2021-10-15	815	825	806	818	400,700	818
2021-10-14	805	818	796	812	444,400	812
2021-10-13	787	821	785	820	688,200	820
2021-10-12	825	828	788	788	999,900	788
2021-10-11	830	849	826	835	618,200	835
2021-10-08	800	841	796	831	981,300	831
2021-10-07	794	806	780	796	657,200	796
2021-10-06	830	834	794	802	898,300	802
2021-10-05	840	840	805	821	678,700	821
2021-10-04	840	857	823	842	1,109,900	842
2021-10-01	840	842	796	829	935,200	829
2021-09-30	869	869	846	851	704,500	851
2021-09-29	832	873	825	873	798,700	873
2021-09-28	838	846	827	837	597,500	837
2021-09-27	809	833	808	829	638,200	829
2021-09-24	800	810	790	804	687,700	804
2021-09-22	788	799	779	782	531,600	782
2021-09-21	768	800	760	795	728,500	795
2021-09-17	802	805	786	798	672,000	798
2021-09-16	805	835	800	810	1,516,000	810
2021-09-15	771	792	771	786	650,600	786
2021-09-14	776	779	764	777	569,400	777
2021-09-13	735	773	735	773	883,700	773
2021-09-10	725	745	724	735	435,000	735
2021-09-09	730	737	719	724	715,200	724
2021-09-08	720	745	714	745	899,400	745
2021-09-07	696	723	694	721	930,700	721
2021-09-06	698	698	680	692	750,000	692
2021-09-03	664	683	664	678	549,800	678
2021-09-02	673	675	661	663	375,300	663
2021-09-01	645	680	641	676	858,000	676
2021-08-31	644	652	639	646	400,600	646
2021-08-30	655	662	650	653	353,700	653
2021-08-27	638	645	633	645	296,700	645
2021-08-26	648	653	641	643	252,700	643
2021-08-25	645	653	636	641	437,500	641
2021-08-24	634	643	633	643	445,800	643
2021-08-23	610	631	609	624	412,400	624
2021-08-20	618	629	606	608	581,200	608
2021-08-19	630	641	627	627	516,400	627
2021-08-18	640	643	625	638	866,500	638
2021-08-17	674	678	650	650	787,700	650
2021-08-16	693	694	677	679	357,800	679
2021-08-13	695	707	693	701	323,000	701
2021-08-12	716	719	698	698	641,300	698
2021-08-11	699	709	684	701	601,100	701
2021-08-10	669	691	667	691	634,900	691
2021-08-06	670	675	661	674	400,800	674
2021-08-05	668	672	664	668	383,900	668
2021-08-04	682	691	676	680	360,100	680
2021-08-03	687	691	669	683	740,600	683
2021-08-02	700	704	692	697	399,100	697
2021-07-30	708	709	691	696	550,900	696
2021-07-29	722	723	710	713	234,000	713
2021-07-28	719	727	712	717	449,800	717
2021-07-27	725	734	716	734	419,800	734
2021-07-26	722	728	711	712	443,500	712
2021-07-21	720	724	703	704	469,900	704
2021-07-20	701	715	701	704	550,700	704
2021-07-19	723	727	710	716	387,300	716
2021-07-16	725	737	725	730	237,800	730
2021-07-15	743	743	723	727	585,200	727
2021-07-14	742	759	741	749	294,100	749
2021-07-13	752	766	750	757	375,500	757
2021-07-12	754	755	741	749	349,500	749
2021-07-09	712	742	711	739	839,500	739
2021-07-08	756	758	726	726	1,024,200	726
2021-07-07	782	791	764	769	679,400	769
2021-07-06	791	796	785	792	339,900	792
2021-07-05	800	810	783	788	726,100	788
2021-07-02	790	794	785	794	477,500	794
2021-07-01	783	791	774	784	413,200	784
2021-06-30	772	777	761	773	562,100	773
2021-06-29	782	788	771	773	494,700	773
2021-06-28	780	796	772	795	533,600	795
2021-06-25	781	787	765	765	434,800	765
2021-06-24	784	785	768	771	500,200	771
2021-06-23	810	818	781	783	708,900	783
2021-06-22	795	801	785	800	793,600	800
2021-06-21	770	776	756	767	1,041,300	767
2021-06-18	810	812	789	792	1,129,500	792
2021-06-17	819	827	809	818	662,700	818
2021-06-16	823	827	815	818	544,100	818
2021-06-15	821	828	814	823	528,000	823
2021-06-14	838	855	821	822	933,000	822
2021-06-11	848	850	821	823	1,123,300	823
2021-06-10	890	890	851	855	1,270,800	855
2021-06-09	880	907	878	897	898,200	897
2021-06-08	879	882	866	869	989,100	869
2021-06-07	925	935	885	892	1,067,300	892
2021-06-04	871	917	865	910	1,251,700	910
2021-06-03	880	882	862	870	895,400	870
2021-06-02	862	875	851	875	1,113,900	875
2021-06-01	861	870	845	848	572,300	848
2021-05-31	877	887	858	858	439,800	858
2021-05-28	862	873	848	866	584,800	866
2021-05-27	848	866	841	850	540,600	850
2021-05-26	845	859	837	850	700,400	850
2021-05-25	875	878	848	854	1,134,500	854
2021-05-24	864	880	852	879	980,800	879
2021-05-21	895	905	863	869	910,100	869
2021-05-20	927	928	881	884	1,193,400	884
2021-05-19	922	955	914	933	1,025,300	933
2021-05-18	919	970	915	943	2,129,800	943
2021-05-17	870	925	862	925	2,204,700	925
2021-05-14	823	861	823	852	1,251,000	852
2021-05-13	831	835	804	808	968,100	808
2021-05-12	850	855	835	842	851,300	842
2021-05-11	869	887	853	855	836,900	855
2021-05-10	854	866	835	863	965,700	863
2021-05-07	860	863	832	851	873,300	851
2021-05-06	823	858	823	854	763,300	854
2021-04-30	822	838	819	825	751,500	825
2021-04-28	813	831	811	821	771,900	821
2021-04-27	796	827	792	823	857,000	823
2021-04-26	770	801	765	798	959,200	798
2021-04-23	738	774	733	770	985,700	770
2021-04-22	736	753	721	746	799,500	746
2021-04-21	743	744	707	723	1,841,200	723
2021-04-20	774	779	750	754	1,555,400	754
2021-04-19	835	835	775	780	1,843,900	780
2021-04-16	857	858	828	845	758,700	845
2021-04-15	846	871	846	860	766,000	860
2021-04-14	848	862	837	844	674,600	844
2021-04-13	840	858	837	847	739,400	847
2021-04-12	840	851	834	839	577,700	839
2021-04-09	848	860	831	840	620,000	840
2021-04-08	859	860	829	847	893,000	847
2021-04-07	857	882	850	862	1,102,500	862
2021-04-06	847	863	834	850	1,112,100	850
2021-04-05	822	845	814	843	824,100	843
2021-04-02	814	818	795	813	665,000	813
2021-04-01	829	832	798	805	761,000	805
2021-03-31	837	839	811	827	952,000	827
2021-03-30	820	848	820	841	772,100	841
2021-03-29	877	885	818	829	1,472,400	829
2021-03-26	864	872	852	868	805,800	868
2021-03-25	819	860	819	842	1,023,700	842
2021-03-24	861	873	812	818	1,994,900	818
2021-03-23	930	944	883	885	1,427,000	885
2021-03-22	947	959	920	930	1,547,600	930
2021-03-19	905	956	903	952	1,789,100	952
2021-03-18	888	930	878	916	1,755,000	916
2021-03-17	864	887	861	884	945,100	884
2021-03-16	840	874	837	872	966,600	872
2021-03-15	819	847	817	846	1,305,700	846
2021-03-12	791	818	782	809	1,399,000	809
2021-03-11	834	845	786	794	2,004,200	794
2021-03-10	842	849	812	836	1,608,000	836
2021-03-09	877	879	826	838	1,901,700	838
2021-03-08	881	898	859	863	1,429,700	863
2021-03-05	867	873	836	862	988,300	862
2021-03-04	840	877	832	867	1,716,700	867
2021-03-03	828	861	815	852	1,696,400	852
2021-03-02	822	831	797	818	1,146,200	818
2021-03-01	827	827	790	815	1,328,400	815
2021-02-26	825	846	803	818	1,691,700	818
2021-02-25	804	840	801	834	1,847,600	834
2021-02-24	803	814	784	789	1,378,700	789
2021-02-22	789	805	775	778	1,178,300	778
2021-02-19	790	796	748	765	1,644,400	765
2021-02-18	776	815	769	797	2,243,600	797
2021-02-17	726	773	722	772	1,675,200	772
2021-02-16	735	736	710	714	882,500	714
2021-02-15	744	765	721	735	1,479,800	735
2021-02-12	706	710	693	706	728,800	706
2021-02-10	689	715	687	712	728,100	712
2021-02-09	726	736	695	699	1,332,800	699
2021-02-08	718	735	718	729	1,135,600	729
2021-02-05	677	711	677	711	1,402,900	711
2021-02-04	650	686	648	662	1,227,600	662
2021-02-03	633	650	629	650	761,000	650
2021-02-02	610	626	604	626	636,200	626
2021-02-01	617	625	606	608	549,100	608
2021-01-29	635	639	612	613	1,079,600	613
2021-01-28	598	638	598	637	1,551,600	637
2021-01-27	623	627	606	610	728,200	610
2021-01-26	618	623	599	621	1,173,600	621
2021-01-25	646	648	616	616	1,600,500	616
2021-01-22	643	676	636	653	1,627,300	653
2021-01-21	634	661	630	653	1,725,400	653
2021-01-20	603	631	598	630	1,799,200	630
2021-01-19	600	607	593	600	704,200	600
2021-01-18	609	614	590	596	1,194,600	596
2021-01-15	584	615	583	613	1,386,800	613
2021-01-14	578	587	567	584	677,500	584
2021-01-13	595	602	580	584	615,100	584
2021-01-12	587	602	581	593	971,200	593
2021-01-08	574	588	574	585	814,200	585
2021-01-07	574	586	564	577	1,377,700	577
2021-01-06	538	570	529	569	1,415,300	569
2021-01-05	531	548	531	534	677,100	534
2021-01-04	547	549	523	539	770,400	539

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