[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 
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
2016-03-164310.004390.004280.004345.003576001554518500
2016-03-154265.004305.004235.004300.002675001144254000
2016-03-144290.004295.004265.004285.00154200659961000
2016-03-114155.004255.004155.004220.00221700931915500
2016-03-104195.004225.004160.004220.00183200770246000
2016-03-094130.004195.004065.004125.00203200836414000
2016-03-084170.004180.004090.004135.00223000921210500
2016-03-074220.004220.004150.004195.00156600656770000
2016-03-044205.004240.004150.004215.00146800617036500
2016-03-034195.004225.004160.004205.00215700903129500
2016-03-024265.004280.004230.004250.00186300791537500
2016-03-014160.004205.004110.004195.00204900855949500
2016-02-294245.004255.004170.004170.00149800630239000
2016-02-264215.004250.004210.004235.00119200504258000
2016-02-254190.004270.004155.004195.002477001041683000
2016-02-244125.004225.004105.004185.002529001058231000
2016-02-234190.004230.004100.004125.00234200973329000
2016-02-224110.004205.004105.004175.002568001071672000
2016-02-194080.004115.004055.004110.002838001159239000
2016-02-184170.004170.004090.004110.00238200982149500
2016-02-174105.004190.004010.004085.004118001686800000
2016-02-164105.004145.004035.004040.003077001255622500
2016-02-153995.004150.003960.004105.003958001616540000
2016-02-123925.003985.003805.003860.005714002227193000
2016-02-104275.004325.004040.004090.005116002108439500
2016-02-094410.004440.004245.004250.003625001566398500
2016-02-084445.004620.004400.004595.002258001024663500
2016-02-054565.004590.004455.004525.002735001233549000
2016-02-044745.004765.004595.004605.002791001296382500
2016-02-034735.004830.004695.004790.002257001076578000
2016-02-024795.004925.004785.004860.00152900744090500
2016-02-014775.004835.004755.004830.00196800946687500
2016-01-294635.004760.004620.004745.003382001586979500
2016-01-284675.004790.004635.004700.003401001599379500
2016-01-274615.004680.004585.004660.002285001059229500
2016-01-264535.004595.004505.004555.00181400825780000
2016-01-254515.004600.004480.004580.002975001353991500
2016-01-224350.004460.004280.004450.002901001271028500
2016-01-214280.004400.004235.004235.003683001580397500
2016-01-204310.004360.004275.004280.002433001046746000
2016-01-194320.004355.004255.004290.003206001377207000
2016-01-184240.004330.004240.004315.002567001103384000
2016-01-154410.004470.004315.004355.004692002047130000
2016-01-144295.004335.004250.004315.002536001088448500
2016-01-134385.004455.004355.004425.002442001077993500
2016-01-124375.004475.004345.004345.002865001256544500
2016-01-084450.004510.004400.004445.00213700952537500
2016-01-074480.004570.004435.004470.00220800988623500
2016-01-064540.004590.004500.004520.00153300694227500
2016-01-054560.004630.004515.004555.00175800803368000
2016-01-044630.004710.004540.004555.00151300695229500
2015-12-304635.004710.004590.004685.00113500529889000
2015-12-294590.004670.004530.004655.00156500725200000
2015-12-284700.004715.004480.004575.00170500780545500
2015-12-254545.004695.004535.004630.00172400797651500
2015-12-244780.004780.004555.004580.002498001155403500
2015-12-224770.004790.004705.004755.00180800857261000
2015-12-214780.004835.004705.004775.002207001051214000
2015-12-184920.004975.004815.004815.004334002123970000
2015-12-174840.004935.004795.004920.004255002086271500
2015-12-164820.004845.004735.004785.003763001796750000
2015-12-154775.004845.004740.004755.003456001653957000
2015-12-144745.004805.004725.004770.003071001465263500
2015-12-114730.004795.004725.004785.004229002012282500
2015-12-104740.004800.004735.004755.002959001409368000
2015-12-094765.004845.004705.004760.002999001426930500
2015-12-084685.004765.004660.004695.00182300859972500
2015-12-074690.004760.004670.004695.00182400859777000
2015-12-044655.004670.004585.004620.00212800983537000
2015-12-034635.004805.004635.004765.004131001954254500
2015-12-024585.004630.004550.004610.00164500757146500
2015-12-014565.004600.004470.004575.00147700672728000

   ※ 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