[8219 大証1部] 青山商 日足 時系列データ

[8219 大証1部] 青山商 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122683.002699.002665.002684.00144000385936700
2013-07-112680.002718.002659.002681.00133800359739200
2013-07-102701.002807.002701.002704.00176300483290400
2013-07-092670.002722.002633.002706.00202600543581200
2013-07-082700.002707.002623.002623.00124600331488000
2013-07-052653.002708.002653.002685.00116700313136000
2013-07-042708.002708.002636.002645.00159500424276400
2013-07-032640.002722.002626.002722.00101700273505600
2013-07-022634.002719.002625.002672.00184300494069300
2013-07-012612.002642.002562.002622.00165300431186000
2013-06-282560.002635.002556.002635.00182400475096800
2013-06-272426.002569.002412.002557.00296800741683400
2013-06-262480.002488.002393.002400.00175600426478900
2013-06-252480.002546.002468.002527.00211700529103000
2013-06-242518.002545.002505.002523.00213900540267500
2013-06-212479.002544.002458.002518.00383100958178500
2013-06-202670.002670.002589.002602.00191000497740400
2013-06-192707.002719.002615.002683.0091900244370000
2013-06-182700.002700.002590.002626.0093700246288400
2013-06-172508.002677.002460.002677.00148300387692000
2013-06-142567.002600.002511.002542.00209900536392400
2013-06-132636.002644.002517.002517.00133400343063200
2013-06-122659.002724.002602.002702.00146300387813500
2013-06-112727.002825.002721.002758.00178800495327700
2013-06-102720.002745.002685.002715.00173700471004800
2013-06-072652.002750.002590.002655.00324500861120500
2013-06-062743.002799.002721.002750.00252500698294700
2013-06-052748.002890.002700.002742.00212100594861300
2013-06-042733.002747.002613.002715.00241800649638900
2013-06-032763.002821.002740.002773.00137200381758600
2013-05-312800.002850.002778.002813.00343500965039900
2013-05-302785.002879.002755.002779.00310300875216700
2013-05-292885.002900.002834.002881.00240700691770600
2013-05-282813.002876.002764.002876.00207100584610000
2013-05-272757.002877.002750.002772.00142400401561300
2013-05-242879.002981.002830.002907.00269400783259100
2013-05-233080.003145.002829.002829.003386001023838500
2013-05-223120.003150.003055.003065.00317300988812000
2013-05-213070.003165.003065.003135.003842001201878500
2013-05-203030.003170.003000.003110.003809001188357500
2013-05-173030.003060.002981.003030.003630001097403900
2013-05-163100.003115.002969.003045.003971001212515100
2013-05-153010.003190.003010.003160.004735001478074000
2013-05-142900.003180.002898.003115.006848002101835800
2013-05-132955.002989.002812.002964.009014002660442900
2013-05-102824.002841.002723.002749.003798001047900500
2013-05-092825.002864.002804.002835.00196200554583700
2013-05-082900.002900.002820.002838.004141001179550500
2013-05-072939.002970.002907.002921.00280600822332300
2013-05-022876.002928.002870.002919.00139900406885900
2013-05-012913.002946.002864.002899.00206700600094400
2013-04-302950.002994.002883.002913.004273001253433400
2013-04-262974.002977.002822.002863.003503001003533700
2013-04-252900.003025.002897.002989.003452001025133600
2013-04-242840.002900.002811.002900.003696001056338300
2013-04-232822.002830.002764.002811.00309900866116900
2013-04-222800.002829.002781.002802.00297300833153000
2013-04-192641.002715.002616.002687.00272800729994300
2013-04-182675.002719.002579.002661.00310500829159800
2013-04-172710.002768.002687.002715.00286900778023900
2013-04-162665.002744.002627.002674.004225001132444600
2013-04-152769.002835.002733.002736.00332700920773600
2013-04-122875.002926.002761.002763.004857001376852500
2013-04-112749.002968.002749.002945.005968001706991400
2013-04-102642.002740.002642.002740.004374001181143200
2013-04-092611.002647.002575.002592.00292100762906600
2013-04-082618.002685.002586.002658.006339001666008700
2013-04-052510.002625.002490.002585.005739001472128000
2013-04-042350.002425.002330.002389.004920001169823800
2013-04-032251.002386.002250.002386.00230100540050600
2013-04-022242.002318.002181.002296.00286000652503300
2013-04-012327.002340.002253.002259.00288400662601200
2013-03-292380.002387.002337.002367.00214400507311100
2013-03-282443.002461.002372.002400.00234800564524400
2013-03-272418.002450.002395.002410.00280800679010600
2013-03-262381.002458.002359.002435.005656001362712600
2013-03-252261.002370.002257.002341.004403001020883100
2013-03-222220.002272.002188.002260.00385500863140900
2013-03-212207.002235.002192.002227.00285800632058300
2013-03-192165.002195.002154.002186.00168600367545400
2013-03-182165.002186.002142.002147.00184900399137200
2013-03-152171.002204.002146.002185.005490001190560300
2013-03-142171.002193.002152.002156.005882001273261600
2013-03-132135.002198.002115.002179.00401900874037500
2013-03-122218.002218.002118.002156.004683001010652300
2013-03-112144.002238.002120.002237.005926001301204000
2013-03-082087.002109.002057.002094.005457001139349900
2013-03-072033.002100.002020.002077.00336100693799400
2013-03-062023.002035.002004.002021.00314100634789900
2013-03-052039.002052.002012.002023.00308100626023700
2013-03-042018.002059.002005.002039.00170600347977000
2013-03-011989.002019.001976.001994.00189700380166900
2013-02-281941.002002.001933.001982.00277600548693700
2013-02-271978.001980.001926.001933.00356400698322400
2013-02-262000.002004.001972.001977.00223200443794500
2013-02-251989.002027.001989.002025.00269600541981900
2013-02-221990.002010.001977.001977.00319300636096200
2013-02-212020.002022.001987.001990.00396500795639100
2013-02-202005.002030.001999.002026.00304200612942000
2013-02-191990.002018.001980.002005.00399100796969200
2013-02-182037.002037.001969.001990.005798001158356100
2013-02-151972.002020.001951.001997.00461400917783700
2013-02-141968.002016.001952.001971.005468001088301000
2013-02-132015.002055.001936.001949.008641001706940900
2013-02-121899.001970.001846.001868.00405800774902400
2013-02-081917.001925.001880.001887.00410700780911800
2013-02-071886.001956.001877.001956.00512000986316100
2013-02-061899.001999.001884.001884.005910001138709500
2013-02-051788.001842.001786.001821.00202300368851100
2013-02-041805.001810.001777.001789.00139800250444700
2013-02-011780.001803.001769.001781.00275800494653600
2013-01-311710.001790.001710.001790.00206200362562100
2013-01-301730.001735.001711.001730.00219000377730700
2013-01-291720.001727.001708.001711.00174900300405300
2013-01-281734.001735.001705.001720.00224600386170500
2013-01-251726.001743.001690.001701.00309400528193100
2013-01-241665.001720.001650.001720.00185000313835400
2013-01-231705.001705.001646.001659.00206000343098400
2013-01-221700.001743.001685.001705.00243600416079600
2013-01-211683.001696.001671.001682.00112000188523600
2013-01-181656.001704.001656.001670.00237200398210100
2013-01-171632.001650.001621.001624.00207900339430800
2013-01-161615.001633.001614.001625.00194600316772300
2013-01-151629.001655.001612.001635.00212900348170200
2013-01-111653.001669.001645.001658.00107800178523700
2013-01-101647.001661.001625.001634.00108400178444100
2013-01-091620.001660.001606.001647.00132500217352700
2013-01-081663.001666.001604.001606.00271100440363400
2013-01-071656.001677.001640.001664.00191000316766600
2013-01-041671.001683.001615.001652.00233900385689600
2012-12-281629.001666.001603.001652.00155300254607200
2012-12-271601.001633.001585.001621.00245600397650200
2012-12-261560.001612.001547.001612.00313700497124400
2012-12-251575.001576.001521.001529.00109500169122700
2012-12-211576.001582.001534.001534.00309500483358100
2012-12-201525.001584.001525.001582.00394500615013800
2012-12-191526.001543.001495.001536.00341600521266700
2012-12-181497.001526.001497.001525.00249400376939600
2012-12-171487.001500.001465.001478.00176100260575800
2012-12-141471.001504.001471.001480.00314400468234500
2012-12-131515.001524.001489.001504.00273000409937600
2012-12-121540.001552.001522.001530.00315900485733700
2012-12-111524.001557.001516.001549.00239100368475400
2012-12-101527.001545.001517.001535.00179800274849800
2012-12-071505.001549.001505.001521.00266900408779200
2012-12-061492.001508.001490.001501.00200500300853800
2012-12-051477.001493.001464.001481.00313300463451900
2012-12-041498.001503.001486.001491.0097300145605000
2012-12-031504.001510.001479.001480.00159800238413700
2012-11-301511.001518.001492.001499.00187000281147800
2012-11-291491.001523.001485.001520.00133500202084400
2012-11-281487.001495.001465.001491.0099600147925300
2012-11-271434.001495.001427.001483.00184800272358000
2012-11-261498.001504.001475.001476.00192900287501200
2012-11-221482.001494.001471.001490.00216200320866500
2012-11-211447.001470.001435.001465.00176500256899300
2012-11-201444.001444.001418.001439.00175300250324100
2012-11-191447.001449.001422.001444.00154000220832500
2012-11-161410.001419.001396.001417.00176500248378600
2012-11-151419.001426.001390.001422.00244100343091200
2012-11-141365.001399.001358.001396.00217300299118100
2012-11-131377.001388.001343.001356.00212800289468200
2012-11-121400.001405.001343.001358.00276700376896300
2012-11-091420.001430.001412.001415.00177600251899700
2012-11-081457.001458.001415.001430.00315700453636900
2012-11-071509.001509.001461.001468.00188200277145700
2012-11-061491.001506.001466.001499.00201800299930500
2012-11-051540.001551.001495.001504.00323600488916400
2012-11-021544.001583.001543.001568.00103200161622300
2012-11-011570.001578.001532.001551.00154300238366400
2012-10-311579.001599.001572.001577.00121800193238300
2012-10-301588.001598.001570.001578.0099200157347500
2012-10-291561.001595.001552.001583.00238100375214600
2012-10-261600.001611.001581.001588.00103300164648900
2012-10-251574.001607.001574.001604.0097100154066200
2012-10-241557.001586.001557.001586.00143100225275500
2012-10-231598.001599.001562.001581.00126800200074000
2012-10-221573.001598.001558.001583.00163000257294000
2012-10-191545.001595.001542.001586.00168800265893600
2012-10-181555.001562.001541.001554.00127900198536300
2012-10-171561.001564.001528.001537.00270900417993000
2012-10-161525.001554.001510.001547.00159000244641000
2012-10-151520.001537.001504.001529.00142100215427200
2012-10-121484.001531.001483.001531.00270900409804000
2012-10-111461.001493.001460.001480.00162500240445500
2012-10-101470.001517.001460.001474.00351800526901200
2012-10-091481.001516.001481.001503.00245600369340300
2012-10-051434.001489.001434.001473.00164900241953100
2012-10-041450.001459.001437.001446.00134300194458200
2012-10-031433.001450.001420.001430.00186200266772800
2012-10-021462.001472.001425.001427.00151900219184200
2012-10-011472.001472.001446.001459.00163800238158800
2012-09-281526.001528.001478.001492.00131800197449100
2012-09-271499.001529.001499.001516.00148700225933800
2012-09-261527.001543.001515.001517.0078800120086300
2012-09-251560.001560.001530.001547.00138400213837900
2012-09-241525.001535.001520.001533.00114600175149500
2012-09-211501.001521.001492.001509.00159700240864500
2012-09-201483.001505.001483.001501.00247400370166200
2012-09-191476.001486.001468.001475.00149600221010600
2012-09-181500.001516.001457.001457.00310400458058800
2012-09-141566.001566.001511.001515.00124400190357000
2012-09-131538.001555.001516.001555.00106400163770300
2012-09-121533.001550.001532.001544.00122200188349100
2012-09-111516.001529.001514.001523.0070000106518600
2012-09-101534.001534.001520.001530.0093600143087800
2012-09-071548.001549.001523.001534.00177300271892300
2012-09-061501.001515.001487.001497.0095600143557300
2012-09-051537.001538.001507.001514.00188000286108400
2012-09-041550.001551.001518.001549.00139800214359600
2012-09-031542.001574.001537.001552.00271900424875600
2012-08-311547.001585.001536.001537.00361100562656400
2012-08-301568.001573.001538.001543.00242600375182000
2012-08-291546.001568.001544.001564.00261100406169100
2012-08-281543.001549.001537.001537.00166800257142600
2012-08-271549.001552.001531.001541.00108100166792800
2012-08-241540.001548.001527.001542.00155800239952600
2012-08-231545.001549.001540.001540.00137000211275400
2012-08-221538.001552.001522.001543.00160300247589400
2012-08-211540.001550.001535.001538.00216000332946600
2012-08-201568.001569.001540.001544.00313400484995500
2012-08-171531.001579.001510.001572.00444800692234100
2012-08-161521.001525.001477.001515.006658001001924000
2012-08-151600.001618.001521.001565.007162001105456000
2012-08-141633.001655.001556.001620.00484100777575900
2012-08-131675.001684.001649.001658.00275700456912300
2012-08-101658.001702.001658.001702.00291300488701500
2012-08-091631.001654.001604.001647.00212300346396100
2012-08-081647.001660.001597.001635.00367300599041300
2012-08-071539.001600.001525.001582.00254400398853700
2012-08-061527.001546.001520.001536.00132200202412900
2012-08-031517.001523.001485.001497.00172400257914800
2012-08-021533.001553.001521.001540.00171200263203700
2012-08-011531.001549.001517.001533.00187900287934000
2012-07-311547.001547.001510.001530.00150100229794500
2012-07-301533.001554.001520.001524.00103100157813600
2012-07-271540.001545.001520.001529.00137800211001400
2012-07-261514.001534.001509.001524.00117200178519000
2012-07-251499.001528.001493.001513.00157800238935300
2012-07-241530.001533.001497.001500.00256100387387000
2012-07-231550.001570.001514.001522.00169400261293500
2012-07-201564.001604.001544.001557.00346500543069700
2012-07-191597.001609.001556.001570.00226200357667900
2012-07-181632.001632.001590.001591.00125600201589000
2012-07-171628.001654.001590.001650.00232300378445400
2012-07-131615.001652.001602.001628.00260700425666700
2012-07-121621.001625.001599.001603.00186600300464800
2012-07-111609.001631.001602.001625.00122100198034200
2012-07-101630.001645.001603.001609.00206400334735900
2012-07-091643.001644.001606.001624.00236900384606000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter