[8219 東証1部] 青山商事 日足 時系列データ

[8219 東証1部] 青山商事 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-253835.003835.003795.003810.00260400992417000
2017-07-243885.003890.003815.003835.005674002178099500
2017-07-213980.003980.003945.003955.00181600718603000
2017-07-203985.004010.003985.004000.00146700586740000
2017-07-193995.004015.003985.004005.00145200580864000
2017-07-183990.003995.003950.003990.00167000663603000
2017-07-144010.004020.003985.004000.00116000463531000
2017-07-134005.004020.003995.004020.00142800572302000
2017-07-123995.004005.003965.003975.00159600634852500
2017-07-114035.004035.003975.004015.00162800652963500
2017-07-103975.003985.003965.003965.00112200445930500
2017-07-073965.003970.003950.003955.00166500659148000
2017-07-064010.004010.003980.003995.00140700561936500
2017-07-053960.003995.003950.003990.00106700423630500
2017-07-043985.003985.003950.003955.00122100484073000
2017-07-034015.004020.003965.003970.00173700691811000
2017-06-304030.004030.003995.004005.00130400522218500
2017-06-294035.004050.004005.004030.00183200738389000
2017-06-284000.004005.003970.004000.00142000566419000
2017-06-274030.004035.003990.004000.00123900496748000
2017-06-264050.004060.004010.004020.00174600702591500
2017-06-234040.004070.004040.004060.0092700376055000
2017-06-224040.004065.004030.004050.00116300471166500
2017-06-214025.004065.004025.004045.00110300446652500
2017-06-204025.004095.004025.004060.00185500755325000
2017-06-193985.004035.003985.004015.00135800545771000
2017-06-163980.004015.003970.003980.003136001251110000
2017-06-153960.004015.003945.003985.00204500815165500
2017-06-143970.003985.003935.003935.00199100787007500
2017-06-133905.003940.003895.003930.00162100635907000
2017-06-123885.003925.003880.003915.00143400560633000
2017-06-093900.003925.003875.003885.002851001111734500
2017-06-083980.003985.003910.003920.002573001012946500
2017-06-073975.003980.003960.003960.00121200480657500
2017-06-064040.004040.003990.003990.00105400422230500
2017-06-054000.004035.003990.004020.00154400620609500
2017-06-023995.004010.003970.004000.00232800930348500
2017-06-013995.004010.003955.004000.00238600951751000
2017-05-314050.004055.003985.003995.00183600735557500
2017-05-304060.004075.004035.004050.00131200531723000
2017-05-294010.004065.004010.004060.00175200708951000
2017-05-264015.004030.003995.004005.00249200998699500
2017-05-254065.004070.004010.004015.003350001348947500
2017-05-244095.004110.004075.004105.002877001178375500
2017-05-234060.004095.004050.004060.00212000863772000
2017-05-224020.004065.004005.004060.002511001013726500
2017-05-194070.004075.004000.004025.003380001362324000
2017-05-184065.004080.004030.004070.003463001405032000
2017-05-174115.004125.004080.004120.002819001158671500
2017-05-164150.004160.004125.004145.002615001084199500
2017-05-154095.004155.004090.004120.003185001312769500
2017-05-123985.004050.003980.004045.00169900684668000
2017-05-114000.004015.003965.003980.00207500827488000
2017-05-103980.004005.003970.003990.00219100874382000
2017-05-094005.004015.003960.003995.00189500756399500
2017-05-083990.004010.003950.004010.002570001024317000
2017-05-023970.004005.003965.003980.00153300611063500
2017-05-013940.003960.003930.003955.0072600286526500
2017-04-283945.003985.003945.003980.00133000528730500
2017-04-273935.003975.003935.003965.00116600461608000
2017-04-263925.003940.003900.003930.00119000466950000
2017-04-253900.003925.003880.003915.00118200461628000
2017-04-243900.003930.003885.003920.00168800660241500
2017-04-213865.003900.003855.003895.00120400467196500
2017-04-203845.003870.003835.003855.0090200347666000
2017-04-193820.003845.003820.003830.00105400403953500
2017-04-183815.003840.003800.003815.0082200314030000
2017-04-173780.003815.003775.003815.0098800375310500
2017-04-143825.003830.003775.003775.00126800481066000
2017-04-133845.003880.003805.003835.002859001095883500
2017-04-123815.003850.003805.003835.00233100892835000
2017-04-113825.003850.003815.003845.00192500738953500
2017-04-103880.003890.003820.003830.00226200868510000
2017-04-073815.003855.003785.003825.00249300954861500
2017-04-063840.003845.003795.003800.00215500822519500
2017-04-053840.003885.003840.003855.002602001005643000
2017-04-043845.003865.003815.003835.00217200833898000
2017-04-033865.003865.003830.003835.00221300850470000
2017-03-313890.003905.003820.003820.00215900832968000
2017-03-303925.003935.003840.003855.002642001025813000
2017-03-293930.003965.003910.003950.004215001660341500
2017-03-284125.004130.004065.004115.003966001627006000
2017-03-274135.004140.004070.004090.00219900901020500
2017-03-244105.004175.004100.004165.00223800929245000
2017-03-234120.004145.004045.004075.003986001625236000
2017-03-224200.004215.004125.004145.003924001634187500
2017-03-214280.004280.004220.004255.003237001375265000
2017-03-174275.004320.004250.004280.002725001168927000
2017-03-164300.004300.004260.004275.002701001155146500
2017-03-154305.004330.004285.004330.00159000685593500
2017-03-144305.004310.004280.004295.00165900713296000
2017-03-134295.004330.004285.004300.00133700575311500
2017-03-104335.004335.004275.004320.00212800917922500
2017-03-094330.004330.004270.004305.00132300568193000
2017-03-084315.004315.004265.004295.00155600667222500
2017-03-074290.004310.004265.004290.00160700689412000
2017-03-064260.004305.004240.004290.00181500777086000
2017-03-034280.004300.004260.004275.00140400599983500
2017-03-024300.004300.004265.004280.00140200599710000
2017-03-014240.004280.004230.004275.00229600978904000
2017-02-284225.004260.004210.004210.00169500717397000
2017-02-274225.004245.004190.004225.00218600921927000
2017-02-244280.004285.004240.004265.00180500771000000
2017-02-234250.004290.004225.004280.002416001031298500
2017-02-224220.004250.004185.004245.002829001196936000
2017-02-214160.004225.004135.004200.00161600677595000
2017-02-204110.004160.004105.004150.00186900772778000
2017-02-174115.004115.004075.004105.00211200865089500
2017-02-164100.004140.004090.004115.002679001102822000
2017-02-154065.004140.004060.004100.003246001331468500
2017-02-143970.004025.003960.003980.00199800797957000
2017-02-134005.004005.003950.003975.00224800892387000
2017-02-103975.003985.003950.003980.00132900528135500
2017-02-093925.003950.003895.003925.00157700618844500
2017-02-083880.003995.003880.003925.00178900704523000
2017-02-073885.003910.003845.003870.00188100729230000
2017-02-063925.003925.003885.003900.00181100707198500
2017-02-033905.003935.003905.003915.00100000391892000
2017-02-023955.003960.003900.003905.00140900553757500
2017-02-013965.003975.003950.003975.00122100484205000
2017-01-313975.003990.003965.003980.00113200450462500
2017-01-303980.004010.003970.003990.00141600565350500
2017-01-273955.004010.003945.003990.00157100626510500
2017-01-263915.003970.003905.003955.00185400731991500
2017-01-253915.003935.003870.003885.00116600453230000
2017-01-243890.003890.003850.003870.00161100623127000
2017-01-233905.003915.003885.003890.00129100503188000
2017-01-203940.003950.003910.003935.00110700435787000
2017-01-193945.003960.003915.003930.00132700521983000
2017-01-183930.003945.003860.003895.00158300616190000
2017-01-173955.003970.003910.003915.00125800495040500
2017-01-163990.004020.003985.003995.00159900638944000
2017-01-133960.004025.003960.004020.00166800668529500
2017-01-124040.004050.003930.003960.002573001022344000
2017-01-114090.004090.004040.004070.00174700709910500
2017-01-104130.004160.004055.004085.00212500869871500
2017-01-064120.004165.004110.004155.00156200646804500
2017-01-054170.004170.004105.004150.00223700927859000
2017-01-044085.004175.004085.004165.00198700825675000
2016-12-304090.004115.004065.004070.00103600423155000
2016-12-294100.004105.004050.004075.00141200574714500
2016-12-284150.004150.004110.004120.0086900358377500
2016-12-274150.004165.004115.004125.0084400349401000
2016-12-264145.004180.004130.004145.0091800381509500
2016-12-224105.004120.004085.004110.00111700458345500
2016-12-214120.004135.004105.004110.00169700698785500
2016-12-204070.004140.004060.004135.00147400605554000
2016-12-194050.004080.004040.004075.00117900479067000
2016-12-164030.004050.004020.004045.00161000649521500
2016-12-154045.004065.004030.004050.00162800659345000
2016-12-144070.004070.004020.004045.00125900509800500
2016-12-133985.004075.003980.004065.00223900903619500
2016-12-123955.004000.003930.003970.00186000738414000
2016-12-093920.003990.003920.003970.002538001005214000
2016-12-084010.004015.003935.003990.00214600852859000
2016-12-073930.003970.003895.003960.00193100762019000
2016-12-063880.003890.003850.003880.00145900565094500
2016-12-053920.003920.003840.003855.00178500689376500
2016-12-023890.003930.003890.003920.00196600768921500
2016-12-013885.003930.003880.003895.003110001215180000
2016-11-303865.003900.003840.003885.002888001121068000
2016-11-293825.003880.003820.003870.00234200901967500
2016-11-283815.003855.003805.003835.00202000772726500
2016-11-253840.003845.003765.003795.00205800781339000
2016-11-243780.003820.003760.003810.00161000611129500
2016-11-223720.003780.003720.003775.00190400715766000
2016-11-213670.003770.003670.003745.003079001149896500
2016-11-183630.003630.003585.003620.00224400810954500
2016-11-173600.003655.003575.003605.002873001037902500
2016-11-163635.003640.003585.003620.00204600739628500
2016-11-153610.003620.003545.003590.00265600952597000
2016-11-143600.003615.003565.003600.00165500594927000
2016-11-113725.003725.003575.003620.00206300751124000
2016-11-103700.003715.003630.003665.00206400755319500
2016-11-093735.003740.003530.003560.003168001144969000
2016-11-083765.003765.003715.003730.00160100597219500
2016-11-073720.003770.003700.003750.00174500653775500
2016-11-043700.003720.003625.003680.00134000491101500
2016-11-023720.003725.003690.003720.00139800518722000
2016-11-013710.003725.003685.003720.00122100452734000
2016-10-313730.003760.003685.003700.00159900593219500
2016-10-283720.003730.003685.003715.003769001399677500
2016-10-273710.003720.003685.003695.00131000484820000
2016-10-263675.003700.003650.003695.00103900382907500
2016-10-253665.003690.003655.003675.00122000448091500
2016-10-243610.003655.003595.003650.00159300577868500
2016-10-213600.003610.003570.003605.00160400577002500
2016-10-203570.003600.003560.003600.00174100624954500
2016-10-193570.003610.003550.003605.00189000676998000
2016-10-183555.003580.003515.003580.00214900761543000
2016-10-173600.003605.003570.003590.00130400467361000
2016-10-143585.003625.003580.003620.00179200647018500
2016-10-133580.003635.003570.003615.00231000832242000
2016-10-123510.003575.003510.003550.00157400559082500
2016-10-113510.003540.003500.003530.00148000521415500
2016-10-073505.003525.003470.003485.00131500458845500
2016-10-063500.003540.003485.003525.00153600540317000
2016-10-053515.003525.003490.003505.00204600716889000
2016-10-043520.003540.003505.003515.00119900421825000
2016-10-033525.003560.003500.003515.00221100778281500
2016-09-303485.003505.003430.003480.00174600607352000
2016-09-293535.003555.003510.003540.00148200523668500
2016-09-283595.003610.003540.003560.00164000584406500
2016-09-273550.003635.003545.003635.003559001278104500
2016-09-263565.003595.003555.003570.00141200504734000
2016-09-233515.003565.003510.003550.00144600511875500
2016-09-213455.003535.003415.003530.002967001030844500
2016-09-203500.003505.003440.003475.00278100966083000
2016-09-163525.003535.003475.003530.00282000990267000
2016-09-153510.003550.003505.003540.00173300611556000
2016-09-143580.003605.003530.003530.00238400849075000
2016-09-133530.003570.003520.003560.00199900709082000
2016-09-123550.003555.003510.003530.00246700870732000
2016-09-093585.003600.003560.003585.00211300756725000
2016-09-083585.003660.003580.003625.00266000963797500
2016-09-073570.003590.003535.003585.00196500701326500
2016-09-063510.003585.003510.003580.00250100888038000
2016-09-053525.003545.003505.003510.00238600841159500
2016-09-023460.003585.003460.003525.00253200890745000
2016-09-013360.003450.003355.003440.00231400790296500
2016-08-313360.003370.003340.003360.003535001185874000
2016-08-303405.003405.003335.003360.003358001128765000
2016-08-293455.003460.003400.003420.00175100599623500
2016-08-263435.003450.003420.003425.00178100611563000
2016-08-253430.003435.003395.003435.00147400504105500
2016-08-243410.003450.003395.003430.00229400786044500
2016-08-233420.003460.003345.003380.003564001206550500
2016-08-223270.003310.003255.003295.00285700938495000
2016-08-193390.003390.003240.003250.003961001299727500
2016-08-183485.003500.003425.003425.00217200751511000
2016-08-173510.003510.003485.003500.00176400617207500
2016-08-163535.003570.003515.003530.00145100514434500
2016-08-153605.003605.003525.003530.00161900573905000
2016-08-123615.003685.003610.003665.00142300520050000
2016-08-103540.003615.003525.003570.00131100468357000
2016-08-093500.003580.003500.003570.00229100811742000
2016-08-083590.003605.003505.003545.00271200960392500
2016-08-053625.003645.003570.003580.00211500760069500
2016-08-043655.003660.003610.003640.00117200425909000
2016-08-033655.003665.003625.003640.00146300533246500
2016-08-023720.003770.003715.003725.0071900268778000
2016-08-013770.003775.003725.003760.00135700509464500
2016-07-293730.003820.003695.003795.003340001259222000
2016-07-283745.003765.003725.003750.00138100517597000
2016-07-273780.003800.003745.003775.00138200521619500
2016-07-263740.003765.003705.003745.00133600499399500
2016-07-253805.003820.003715.003740.00253200953922500
2016-07-223770.003810.003750.003810.00238400902543500
2016-07-213850.003850.003785.003815.00150900575323500
2016-07-203725.003830.003725.003820.00193800734294000

   ※ 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。 

s7db.com Twitter Blog