[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 
2017-03-244105.004175.004100.004165.00223800929245000
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
2016-07-193720.003745.003685.003725.00220900820751500
2016-07-153710.003710.003640.003675.00254400933906500
2016-07-143760.003760.003685.003715.002734001015024000
2016-07-133850.003870.003800.003810.00188500722906500
2016-07-123840.003860.003820.003835.00139100533652000
2016-07-113735.003800.003735.003790.00131500496596000
2016-07-083740.003775.003670.003675.00128200475800500
2016-07-073700.003770.003700.003760.00180600677751000
2016-07-063655.003700.003620.003690.00161400591846500
2016-07-053715.003735.003705.003725.0093300346971500
2016-07-043730.003760.003715.003740.00152000566929000
2016-07-013750.003790.003730.003765.00156200588470500
2016-06-303795.003800.003750.003760.00255600964189000
2016-06-293720.003755.003675.003740.003157001175811500
2016-06-283555.003680.003520.003650.00207600753071500
2016-06-273500.003620.003500.003595.00273600977569500
2016-06-243615.003630.003370.003415.003711001280657000
2016-06-233600.003635.003570.003605.00175400630156500
2016-06-223675.003675.003625.003635.00161600588918000
2016-06-213580.003685.003565.003670.002803001020368000
2016-06-203615.003670.003575.003650.00218600796750500
2016-06-173555.003610.003555.003570.003648001305912000
2016-06-163620.003640.003520.003545.00247400879505500
2016-06-153615.003665.003600.003640.00207200753664500
2016-06-143650.003685.003580.003615.00247400893926500
2016-06-133735.003750.003660.003665.00210100776031000
2016-06-103790.003800.003735.003780.003077001159607500
2016-06-093800.003840.003785.003795.00245300932858000
2016-06-083860.003865.003800.003825.002788001065095500
2016-06-073865.003870.003830.003870.002744001057083000
2016-06-063935.003935.003865.003905.002601001013151000
2016-06-033950.003970.003935.003955.00219800868271500
2016-06-023940.003960.003935.003950.002574001016050500
2016-06-013960.003980.003930.003945.003755001483353000
2016-05-313920.003960.003890.003960.004056001596321000
2016-05-303995.003995.003900.003920.004198001648475000
2016-05-274030.004050.003965.003970.003670001462163000
2016-05-264020.004050.004000.004030.003237001301493000
2016-05-254020.004055.003980.003995.003924001572796500
2016-05-244015.004015.003960.003960.002742001093340000
2016-05-234020.004030.003980.004030.003765001509315000
2016-05-204045.004115.004035.004050.005206002115734000
2016-05-194105.004105.004015.004030.004020001624595000
2016-05-184185.004205.004100.004135.002890001200254500
2016-05-174130.004195.004075.004190.004255001764240000
2016-05-164285.004295.004110.004155.004410001846564500
2016-05-134135.004155.004065.004085.00164100671427500
2016-05-124155.004175.004120.004150.00190300790717000
2016-05-114250.004290.004180.004220.00221900937710000
2016-05-104035.004185.004010.004180.00180300744425500
2016-05-094035.004065.004010.004035.00167100674933000
2016-05-064005.004060.004000.004030.00160900647284500
2016-05-023985.004045.003970.004035.00149700600657500
2016-04-284210.004295.004120.004120.002896001215211500
2016-04-274125.004195.004115.004170.00212100884068000
2016-04-264125.004180.004095.004105.00194000798879000
2016-04-254170.004170.004065.004075.00192200787819500
2016-04-224100.004175.004095.004140.00151100625027500
2016-04-214140.004160.004115.004145.00153600635982000
2016-04-204080.004095.004025.004045.00182700741032000
2016-04-194085.004105.004040.004060.00184000747099000
2016-04-183985.004045.003985.004015.00113000453909500
2016-04-154065.004115.004055.004080.00171600700416500
2016-04-144135.004150.004090.004150.00139700576838500
2016-04-134060.004105.004020.004085.00101100411561500
2016-04-124040.004095.003990.004030.00138900558853500
2016-04-114020.004065.003990.004055.00120600486765000
2016-04-083975.004105.003955.004060.00202300818592000
2016-04-074030.004055.003955.004025.002682001075423000
2016-04-064095.004115.004035.004075.00155700632708500
2016-04-054175.004220.004080.004090.00152200627090000
2016-04-044200.004225.004175.004185.00178400748861000
2016-04-014305.004315.004145.004165.00197700830019000
2016-03-314395.004420.004325.004325.00196500854684000
2016-03-304395.004445.004365.004410.00188600834314000
2016-03-294400.004425.004375.004405.00192700847813500
2016-03-284435.004505.004430.004505.00203100908519500
2016-03-254475.004490.004390.004420.00216000955466500
2016-03-244400.004490.004400.004445.00212800947369500
2016-03-234370.004420.004370.004385.00208600915890500
2016-03-224385.004420.004335.004355.00228800998222000
2016-03-184340.004380.004310.004310.003126001352880500
2016-03-174400.004445.004340.004380.003109001365713500

   ※ 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