青山財産ネットワークス(8929)の株価時系列情報
青山財産ネットワークス(8929)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,110,000 | 1,120,000 | 1,090,000 | 1,100,000 | 61 |
| 2004/12/29 | 1,120,000 | 1,130,000 | 1,080,000 | 1,100,000 | 80 |
| 2004/12/28 | 1,060,000 | 1,120,000 | 1,040,000 | 1,120,000 | 104 |
| 2004/12/27 | 1,130,000 | 1,160,000 | 1,080,000 | 1,090,000 | 307 |
| 2004/12/27 | 1 -> 3.00 分割 | ||||
| 2004/12/24 | 3,060,000 | 3,220,008 | 3,060,000 | 3,220,008 | 233 |
| 2004/12/22 | 3,139,992 | 3,150,000 | 3,090,000 | 3,100,008 | 99 |
| 2004/12/21 | 3,109,992 | 3,190,008 | 3,090,000 | 3,109,992 | 139 |
| 2004/12/20 | 3,109,992 | 3,150,000 | 3,090,000 | 3,120,000 | 57 |
| 2004/12/17 | 3,120,000 | 3,160,008 | 3,060,000 | 3,130,008 | 58 |
| 2004/12/16 | 3,060,000 | 3,130,008 | 3,049,992 | 3,109,992 | 75 |
| 2004/12/15 | 3,120,000 | 3,120,000 | 3,060,000 | 3,079,992 | 24 |
| 2004/12/14 | 3,079,992 | 3,109,992 | 3,049,992 | 3,079,992 | 27 |
| 2004/12/13 | 3,180,000 | 3,180,000 | 3,109,992 | 3,109,992 | 19 |
| 2004/12/10 | 3,090,000 | 3,130,008 | 3,090,000 | 3,130,008 | 18 |
| 2004/12/09 | 3,100,008 | 3,120,000 | 3,049,992 | 3,090,000 | 35 |
| 2004/12/08 | 3,100,008 | 3,169,992 | 3,049,992 | 3,120,000 | 69 |
| 2004/12/07 | 3,160,008 | 3,160,008 | 3,070,008 | 3,070,008 | 30 |
| 2004/12/06 | 3,160,008 | 3,199,992 | 3,139,992 | 3,169,992 | 31 |
| 2004/12/03 | 3,220,008 | 3,229,992 | 3,120,000 | 3,190,008 | 29 |
| 2004/12/02 | 3,280,008 | 3,280,008 | 3,240,000 | 3,240,000 | 35 |
| 2004/12/01 | 3,270,000 | 3,289,992 | 3,240,000 | 3,240,000 | 34 |
| 2004/11/30 | 3,270,000 | 3,319,992 | 3,240,000 | 3,280,008 | 33 |
| 2004/11/29 | 3,280,008 | 3,340,008 | 3,250,008 | 3,259,992 | 70 |
| 2004/11/26 | 3,300,000 | 3,310,008 | 3,250,008 | 3,250,008 | 57 |
| 2004/11/25 | 3,289,992 | 3,340,008 | 3,229,992 | 3,280,008 | 43 |
| 2004/11/24 | 3,319,992 | 3,330,000 | 3,250,008 | 3,250,008 | 32 |
| 2004/11/22 | 3,240,000 | 3,280,008 | 3,190,008 | 3,250,008 | 43 |
| 2004/11/19 | 3,409,992 | 3,430,008 | 3,289,992 | 3,340,008 | 78 |
| 2004/11/18 | 3,700,008 | 3,750,000 | 3,430,008 | 3,439,992 | 225 |
| 2004/11/17 | 3,220,008 | 3,630,000 | 3,199,992 | 3,630,000 | 452 |
| 2004/11/16 | 3,300,000 | 3,330,000 | 3,130,008 | 3,130,008 | 64 |
| 2004/11/15 | 3,379,992 | 3,439,992 | 3,259,992 | 3,280,008 | 87 |
| 2004/11/12 | 3,160,008 | 3,280,008 | 3,109,992 | 3,280,008 | 66 |
| 2004/11/11 | 3,259,992 | 3,330,000 | 3,109,992 | 3,109,992 | 107 |
| 2004/11/10 | 2,980,008 | 3,360,000 | 2,970,000 | 3,259,992 | 175 |
| 2004/11/09 | 2,989,992 | 3,019,992 | 2,959,992 | 2,959,992 | 26 |
| 2004/11/08 | 2,989,992 | 3,030,000 | 2,959,992 | 3,010,008 | 49 |
| 2004/11/05 | 3,000,000 | 3,010,008 | 2,959,992 | 2,959,992 | 22 |
| 2004/11/04 | 3,090,000 | 3,090,000 | 2,950,008 | 2,959,992 | 60 |
| 2004/11/02 | 2,920,008 | 3,070,008 | 2,920,008 | 3,030,000 | 89 |
| 2004/11/01 | 3,120,000 | 3,120,000 | 2,920,008 | 2,959,992 | 68 |
| 2004/10/29 | 3,150,000 | 3,180,000 | 3,120,000 | 3,169,992 | 21 |
| 2004/10/28 | 3,300,000 | 3,330,000 | 3,190,008 | 3,199,992 | 54 |
| 2004/10/27 | 3,210,000 | 3,370,008 | 3,120,000 | 3,210,000 | 61 |
| 2004/10/26 | 3,090,000 | 3,150,000 | 3,070,008 | 3,150,000 | 27 |
| 2004/10/25 | 3,030,000 | 3,169,992 | 3,030,000 | 3,139,992 | 29 |
| 2004/10/22 | 3,169,992 | 3,199,992 | 3,079,992 | 3,180,000 | 54 |
| 2004/10/21 | 3,300,000 | 3,300,000 | 3,120,000 | 3,120,000 | 59 |
| 2004/10/20 | 3,439,992 | 3,469,992 | 3,280,008 | 3,310,008 | 63 |
| 2004/10/19 | 3,390,000 | 3,550,008 | 3,300,000 | 3,400,008 | 68 |
| 2004/10/18 | 3,450,000 | 3,490,008 | 3,300,000 | 3,340,008 | 41 |
| 2004/10/15 | 3,250,008 | 3,450,000 | 3,210,000 | 3,450,000 | 52 |
| 2004/10/14 | 3,259,992 | 3,409,992 | 3,250,008 | 3,360,000 | 41 |
| 2004/10/13 | 3,559,992 | 3,630,000 | 3,390,000 | 3,390,000 | 56 |
| 2004/10/12 | 3,610,008 | 3,610,008 | 3,540,000 | 3,550,008 | 35 |
| 2004/10/08 | 3,630,000 | 3,679,992 | 3,600,000 | 3,640,008 | 26 |
| 2004/10/07 | 3,679,992 | 3,820,008 | 3,570,000 | 3,679,992 | 75 |
| 2004/10/06 | 3,630,000 | 3,799,992 | 3,520,008 | 3,619,992 | 69 |
| 2004/10/05 | 3,730,008 | 3,730,008 | 3,600,000 | 3,640,008 | 44 |
| 2004/10/04 | 3,870,000 | 3,910,008 | 3,679,992 | 3,709,992 | 130 |
| 2004/10/01 | 3,829,992 | 3,960,000 | 3,730,008 | 3,750,000 | 159 |
| 2004/09/30 | 3,180,000 | 3,580,008 | 3,150,000 | 3,580,008 | 162 |
| 2004/09/29 | 3,289,992 | 3,379,992 | 3,019,992 | 3,079,992 | 149 |
| 2004/09/28 | 3,439,992 | 3,480,000 | 3,259,992 | 3,289,992 | 102 |
| 2004/09/27 | 3,660,000 | 3,700,008 | 3,540,000 | 3,540,000 | 59 |
| 2004/09/24 | 3,649,992 | 3,739,992 | 3,649,992 | 3,709,992 | 50 |
| 2004/09/22 | 3,799,992 | 3,840,000 | 3,529,992 | 3,760,008 | 82 |
| 2004/09/21 | 3,870,000 | 3,870,000 | 3,690,000 | 3,750,000 | 73 |
| 2004/09/17 | 4,029,984 | 4,050,000 | 3,900,000 | 3,960,000 | 67 |
| 2004/09/16 | 3,900,000 | 4,269,984 | 3,850,008 | 4,059,984 | 97 |
| 2004/09/15 | 4,000,008 | 4,029,984 | 3,919,992 | 3,990,000 | 78 |
| 2004/09/14 | 4,200,000 | 4,249,992 | 4,020,000 | 4,050,000 | 56 |
| 2004/09/13 | 4,359,984 | 4,359,984 | 4,230,000 | 4,249,992 | 44 |
| 2004/09/10 | 4,329,984 | 4,399,992 | 4,329,984 | 4,389,984 | 28 |
| 2004/09/09 | 4,399,992 | 4,449,984 | 4,359,984 | 4,369,992 | 34 |
| 2004/09/08 | 4,459,992 | 4,479,984 | 4,359,984 | 4,449,984 | 60 |
| 2004/09/07 | 4,449,984 | 4,470,000 | 4,309,992 | 4,329,984 | 95 |
| 2004/09/06 | 4,669,992 | 4,669,992 | 4,500,000 | 4,500,000 | 76 |
| 2004/09/03 | 4,770,000 | 4,819,992 | 4,669,992 | 4,689,984 | 127 |
| 2004/09/02 | 4,699,992 | 4,830,000 | 4,620,000 | 4,749,984 | 195 |
| 2004/09/01 | 4,740,000 | 4,759,992 | 4,669,992 | 4,689,984 | 59 |
| 2004/08/31 | 4,699,992 | 4,789,992 | 4,689,984 | 4,740,000 | 78 |
| 2004/08/30 | 4,800,000 | 4,830,000 | 4,689,984 | 4,719,984 | 107 |
| 2004/08/27 | 4,549,992 | 4,849,992 | 4,509,984 | 4,849,992 | 169 |
| 2004/08/26 | 4,689,984 | 4,719,984 | 4,590,000 | 4,609,992 | 61 |
| 2004/08/25 | 4,669,992 | 4,699,992 | 4,599,984 | 4,609,992 | 80 |
| 2004/08/24 | 4,669,992 | 4,749,984 | 4,569,984 | 4,740,000 | 83 |
| 2004/08/23 | 4,839,984 | 4,890,000 | 4,620,000 | 4,620,000 | 113 |
| 2004/08/20 | 4,599,984 | 4,950,000 | 4,389,984 | 4,789,992 | 296 |
| 2004/08/19 | 4,929,984 | 4,929,984 | 4,549,992 | 4,549,992 | 195 |
| 2004/08/18 | 5,149,992 | 5,209,992 | 4,710,000 | 4,879,992 | 285 |
| 2004/08/17 | 5,539,992 | 5,619,984 | 5,079,984 | 5,100,000 | 438 |
| 2004/08/16 | 5,439,984 | 5,490,000 | 5,149,992 | 5,460,000 | 428 |
| 2004/08/13 | 5,190,000 | 5,569,992 | 5,100,000 | 5,340,000 | 779 |
| 2004/08/12 | 4,830,000 | 5,289,984 | 4,819,992 | 5,289,984 | 345 |
| 2004/08/11 | 5,199,984 | 5,199,984 | 4,689,984 | 4,789,992 | 355 |
| 2004/08/10 | 4,770,000 | 5,109,984 | 4,759,992 | 4,950,000 | 554 |
| 2004/08/09 | 4,419,984 | 4,770,000 | 4,399,992 | 4,770,000 | 498 |
| 2004/08/06 | 4,299,984 | 4,669,992 | 4,249,992 | 4,519,992 | 615 |
| 2004/08/05 | 4,449,984 | 4,879,992 | 4,299,984 | 4,500,000 | 773 |
| 2004/08/04 | 3,799,992 | 4,399,992 | 3,690,000 | 4,399,992 | 483 |
| 2004/08/03 | 4,230,000 | 4,549,992 | 3,859,992 | 3,900,000 | 456 |
| 2004/08/02 | 4,669,992 | 4,669,992 | 4,269,984 | 4,279,992 | 359 |
| 2004/07/30 | 5,109,984 | 5,149,992 | 4,479,984 | 4,740,000 | 360 |
| 2004/07/29 | 5,419,992 | 5,569,992 | 4,800,000 | 4,860,000 | 488 |
| 2004/07/28 | 6,150,000 | 6,270,000 | 5,619,984 | 5,619,984 | 354 |
| 2004/07/27 | 6,150,000 | 6,429,984 | 5,259,984 | 5,850,000 | 577 |
| 2004/07/26 | 6,300,000 | 6,799,992 | 6,060,000 | 6,249,984 | 691 |
| 2004/07/23 | 6,450,000 | 6,600,000 | 5,919,984 | 6,450,000 | 817 |
| 2004/07/22 | 5,760,000 | 6,259,992 | 5,599,992 | 6,049,992 | 1,284 |
| 2004/07/16 | 3,760,008 | 4,260,000 | 3,619,992 | 4,260,000 | 1,413 |