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 |
|---|---|---|---|---|---|
| 2006/12/29 | 473,000 | 478,000 | 472,000 | 478,000 | 34 |
| 2006/12/28 | 478,000 | 478,000 | 473,000 | 476,000 | 65 |
| 2006/12/27 | 480,000 | 480,000 | 472,000 | 474,000 | 63 |
| 2006/12/26 | 474,000 | 480,000 | 470,000 | 480,000 | 126 |
| 2006/12/25 | 470,000 | 480,000 | 464,000 | 480,000 | 200 |
| 2006/12/22 | 470,000 | 474,000 | 465,000 | 469,000 | 100 |
| 2006/12/21 | 479,000 | 485,000 | 476,000 | 479,000 | 216 |
| 2006/12/20 | 480,000 | 485,000 | 472,000 | 479,000 | 405 |
| 2006/12/19 | 469,000 | 486,000 | 464,000 | 475,000 | 1,093 |
| 2006/12/18 | 443,000 | 445,000 | 438,000 | 444,000 | 213 |
| 2006/12/15 | 425,000 | 436,000 | 424,000 | 436,000 | 239 |
| 2006/12/14 | 436,000 | 438,000 | 423,000 | 429,000 | 265 |
| 2006/12/13 | 423,000 | 437,000 | 421,000 | 437,000 | 392 |
| 2006/12/12 | 411,000 | 426,000 | 411,000 | 418,000 | 398 |
| 2006/12/11 | 395,000 | 412,000 | 390,000 | 405,000 | 249 |
| 2006/12/08 | 380,000 | 391,000 | 380,000 | 388,000 | 172 |
| 2006/12/07 | 393,000 | 396,000 | 383,000 | 383,000 | 201 |
| 2006/12/06 | 401,000 | 402,000 | 392,000 | 393,000 | 149 |
| 2006/12/05 | 398,000 | 406,000 | 394,000 | 398,000 | 242 |
| 2006/12/04 | 388,000 | 409,000 | 388,000 | 402,000 | 435 |
| 2006/12/01 | 390,000 | 400,000 | 389,000 | 390,000 | 327 |
| 2006/11/30 | 396,000 | 407,000 | 395,000 | 404,000 | 273 |
| 2006/11/29 | 405,000 | 412,000 | 393,000 | 393,000 | 371 |
| 2006/11/28 | 380,000 | 415,000 | 376,000 | 410,000 | 143 |
| 2006/11/27 | 370,000 | 387,000 | 370,000 | 387,000 | 92 |
| 2006/11/24 | 378,000 | 380,000 | 366,000 | 373,000 | 171 |
| 2006/11/22 | 362,000 | 383,000 | 362,000 | 382,000 | 194 |
| 2006/11/21 | 365,000 | 376,000 | 355,000 | 357,000 | 373 |
| 2006/11/20 | 378,000 | 388,000 | 356,000 | 360,000 | 447 |
| 2006/11/17 | 414,000 | 418,000 | 398,000 | 398,000 | 230 |
| 2006/11/16 | 425,000 | 428,000 | 415,000 | 418,000 | 177 |
| 2006/11/15 | 424,000 | 427,000 | 418,000 | 423,000 | 85 |
| 2006/11/14 | 419,000 | 429,000 | 414,000 | 417,000 | 355 |
| 2006/11/13 | 441,000 | 448,000 | 410,000 | 424,000 | 692 |
| 2006/11/10 | 471,000 | 475,000 | 448,000 | 456,000 | 270 |
| 2006/11/09 | 462,000 | 468,000 | 458,000 | 461,000 | 51 |
| 2006/11/08 | 470,000 | 473,000 | 461,000 | 461,000 | 53 |
| 2006/11/07 | 464,000 | 476,000 | 461,000 | 476,000 | 166 |
| 2006/11/06 | 451,000 | 457,000 | 447,000 | 457,000 | 74 |
| 2006/11/02 | 460,000 | 465,000 | 452,000 | 455,000 | 69 |
| 2006/11/01 | 465,000 | 472,000 | 460,000 | 465,000 | 49 |
| 2006/10/31 | 459,000 | 469,000 | 459,000 | 466,000 | 42 |
| 2006/10/30 | 465,000 | 471,000 | 451,000 | 464,000 | 73 |
| 2006/10/27 | 477,000 | 477,000 | 469,000 | 470,000 | 84 |
| 2006/10/26 | 467,000 | 475,000 | 467,000 | 470,000 | 88 |
| 2006/10/26 | 1 -> 2.00 分割 | ||||
| 2006/10/25 | 964,000 | 964,000 | 922,000 | 923,000 | 181 |
| 2006/10/24 | 967,000 | 967,000 | 957,000 | 960,000 | 62 |
| 2006/10/23 | 945,000 | 962,000 | 942,000 | 962,000 | 90 |
| 2006/10/20 | 950,000 | 950,000 | 942,000 | 943,000 | 32 |
| 2006/10/19 | 948,000 | 950,000 | 940,000 | 950,000 | 69 |
| 2006/10/18 | 942,000 | 952,000 | 937,000 | 949,000 | 74 |
| 2006/10/17 | 948,000 | 955,000 | 938,000 | 947,000 | 49 |
| 2006/10/16 | 931,000 | 949,000 | 924,000 | 941,000 | 72 |
| 2006/10/13 | 898,000 | 930,000 | 896,000 | 930,000 | 107 |
| 2006/10/12 | 881,000 | 898,000 | 878,000 | 881,000 | 197 |
| 2006/10/11 | 911,000 | 920,000 | 881,000 | 891,000 | 204 |
| 2006/10/10 | 950,000 | 950,000 | 921,000 | 921,000 | 62 |
| 2006/10/06 | 941,000 | 961,000 | 940,000 | 953,000 | 108 |
| 2006/10/05 | 972,000 | 977,000 | 961,000 | 961,000 | 70 |
| 2006/10/04 | 983,000 | 983,000 | 950,000 | 959,000 | 48 |
| 2006/10/03 | 962,000 | 984,000 | 952,000 | 974,000 | 128 |
| 2006/10/02 | 974,000 | 983,000 | 970,000 | 977,000 | 84 |
| 2006/09/29 | 950,000 | 965,000 | 950,000 | 965,000 | 114 |
| 2006/09/28 | 933,000 | 945,000 | 930,000 | 935,000 | 95 |
| 2006/09/27 | 934,000 | 941,000 | 927,000 | 929,000 | 94 |
| 2006/09/26 | 916,000 | 935,000 | 914,000 | 924,000 | 83 |
| 2006/09/25 | 892,000 | 930,000 | 888,000 | 907,000 | 101 |
| 2006/09/22 | 898,000 | 903,000 | 880,000 | 898,000 | 88 |
| 2006/09/21 | 921,000 | 925,000 | 904,000 | 915,000 | 52 |
| 2006/09/20 | 935,000 | 935,000 | 912,000 | 919,000 | 38 |
| 2006/09/19 | 931,000 | 950,000 | 925,000 | 940,000 | 66 |
| 2006/09/15 | 910,000 | 921,000 | 901,000 | 921,000 | 54 |
| 2006/09/14 | 917,000 | 925,000 | 905,000 | 925,000 | 52 |
| 2006/09/13 | 935,000 | 945,000 | 920,000 | 921,000 | 62 |
| 2006/09/12 | 956,000 | 956,000 | 927,000 | 933,000 | 55 |
| 2006/09/11 | 966,000 | 966,000 | 950,000 | 955,000 | 52 |
| 2006/09/08 | 953,000 | 964,000 | 950,000 | 958,000 | 67 |
| 2006/09/07 | 975,000 | 975,000 | 953,000 | 963,000 | 137 |
| 2006/09/06 | 974,000 | 983,000 | 966,000 | 983,000 | 153 |
| 2006/09/05 | 957,000 | 964,000 | 951,000 | 964,000 | 54 |
| 2006/09/04 | 956,000 | 959,000 | 951,000 | 953,000 | 35 |
| 2006/09/01 | 952,000 | 962,000 | 944,000 | 954,000 | 20 |
| 2006/08/31 | 950,000 | 960,000 | 949,000 | 959,000 | 141 |
| 2006/08/30 | 989,000 | 989,000 | 952,000 | 963,000 | 67 |
| 2006/08/29 | 973,000 | 990,000 | 973,000 | 990,000 | 14 |
| 2006/08/28 | 985,000 | 985,000 | 970,000 | 980,000 | 45 |
| 2006/08/25 | 991,000 | 991,000 | 985,000 | 990,000 | 14 |
| 2006/08/24 | 989,000 | 989,000 | 979,000 | 981,000 | 17 |
| 2006/08/23 | 1,000,000 | 1,000,000 | 984,000 | 990,000 | 37 |
| 2006/08/22 | 991,000 | 999,000 | 990,000 | 999,000 | 12 |
| 2006/08/21 | 994,000 | 994,000 | 984,000 | 992,000 | 13 |
| 2006/08/18 | 998,000 | 998,000 | 988,000 | 995,000 | 49 |
| 2006/08/17 | 1,010,000 | 1,010,000 | 985,000 | 988,000 | 47 |
| 2006/08/16 | 996,000 | 1,020,000 | 996,000 | 1,010,000 | 107 |
| 2006/08/15 | 990,000 | 999,000 | 982,000 | 993,000 | 24 |
| 2006/08/14 | 979,000 | 994,000 | 975,000 | 986,000 | 29 |
| 2006/08/11 | 979,000 | 1,000,000 | 970,000 | 970,000 | 57 |
| 2006/08/10 | 964,000 | 980,000 | 956,000 | 979,000 | 49 |
| 2006/08/09 | 952,000 | 965,000 | 950,000 | 963,000 | 24 |
| 2006/08/08 | 970,000 | 971,000 | 950,000 | 953,000 | 39 |
| 2006/08/07 | 994,000 | 1,000,000 | 960,000 | 960,000 | 47 |
| 2006/08/04 | 995,000 | 1,010,000 | 980,000 | 994,000 | 123 |
| 2006/08/03 | 978,000 | 1,010,000 | 977,000 | 1,000,000 | 280 |
| 2006/08/02 | 940,000 | 970,000 | 936,000 | 970,000 | 74 |
| 2006/08/01 | 920,000 | 947,000 | 920,000 | 943,000 | 62 |
| 2006/07/31 | 910,000 | 950,000 | 910,000 | 923,000 | 198 |
| 2006/07/28 | 901,000 | 930,000 | 899,000 | 900,000 | 278 |
| 2006/07/27 | 936,000 | 936,000 | 910,000 | 911,000 | 162 |
| 2006/07/26 | 949,000 | 949,000 | 935,000 | 941,000 | 49 |
| 2006/07/25 | 960,000 | 960,000 | 941,000 | 944,000 | 76 |
| 2006/07/24 | 935,000 | 961,000 | 922,000 | 960,000 | 108 |
| 2006/07/21 | 970,000 | 971,000 | 940,000 | 955,000 | 333 |
| 2006/07/20 | 944,000 | 970,000 | 923,000 | 960,000 | 156 |
| 2006/07/19 | 916,000 | 945,000 | 845,000 | 884,000 | 407 |
| 2006/07/18 | 999,000 | 1,000,000 | 920,000 | 926,000 | 217 |
| 2006/07/14 | 989,000 | 1,020,000 | 978,000 | 1,010,000 | 227 |
| 2006/07/13 | 971,000 | 1,010,000 | 971,000 | 992,000 | 114 |
| 2006/07/12 | 1,040,000 | 1,050,000 | 986,000 | 991,000 | 216 |
| 2006/07/11 | 1,050,000 | 1,060,000 | 1,030,000 | 1,040,000 | 38 |
| 2006/07/10 | 1,050,000 | 1,070,000 | 1,030,000 | 1,060,000 | 133 |
| 2006/07/07 | 1,060,000 | 1,070,000 | 1,020,000 | 1,030,000 | 121 |
| 2006/07/06 | 1,040,000 | 1,060,000 | 1,030,000 | 1,050,000 | 75 |
| 2006/07/05 | 1,020,000 | 1,070,000 | 1,020,000 | 1,050,000 | 118 |
| 2006/07/04 | 1,040,000 | 1,050,000 | 1,030,000 | 1,040,000 | 42 |
| 2006/07/03 | 1,040,000 | 1,040,000 | 1,010,000 | 1,040,000 | 66 |
| 2006/06/30 | 1,020,000 | 1,050,000 | 1,010,000 | 1,020,000 | 191 |
| 2006/06/29 | 1,000,000 | 1,030,000 | 986,000 | 996,000 | 97 |
| 2006/06/28 | 999,000 | 1,000,000 | 980,000 | 990,000 | 89 |
| 2006/06/27 | 1,020,000 | 1,030,000 | 1,000,000 | 1,000,000 | 61 |
| 2006/06/26 | 1,020,000 | 1,040,000 | 1,020,000 | 1,020,000 | 124 |
| 2006/06/23 | 1,010,000 | 1,080,000 | 970,000 | 1,030,000 | 507 |
| 2006/06/22 | 994,000 | 1,010,000 | 985,000 | 998,000 | 140 |
| 2006/06/21 | 994,000 | 994,000 | 973,000 | 984,000 | 28 |
| 2006/06/20 | 972,000 | 990,000 | 969,000 | 988,000 | 32 |
| 2006/06/19 | 989,000 | 1,010,000 | 988,000 | 990,000 | 70 |
| 2006/06/16 | 987,000 | 1,030,000 | 981,000 | 999,000 | 277 |
| 2006/06/15 | 920,000 | 994,000 | 912,000 | 993,000 | 352 |
| 2006/06/14 | 871,000 | 910,000 | 871,000 | 897,000 | 114 |
| 2006/06/13 | 900,000 | 902,000 | 877,000 | 891,000 | 133 |
| 2006/06/12 | 865,000 | 914,000 | 856,000 | 914,000 | 119 |
| 2006/06/09 | 859,000 | 880,000 | 833,000 | 862,000 | 170 |
| 2006/06/08 | 842,000 | 869,000 | 831,000 | 869,000 | 105 |
| 2006/06/07 | 911,000 | 913,000 | 880,000 | 881,000 | 60 |
| 2006/06/06 | 925,000 | 926,000 | 895,000 | 913,000 | 66 |
| 2006/06/05 | 910,000 | 930,000 | 880,000 | 926,000 | 147 |
| 2006/06/02 | 892,000 | 900,000 | 805,000 | 900,000 | 191 |
| 2006/06/01 | 930,000 | 943,000 | 873,000 | 899,000 | 89 |
| 2006/05/31 | 910,000 | 935,000 | 910,000 | 925,000 | 44 |
| 2006/05/30 | 935,000 | 935,000 | 925,000 | 930,000 | 20 |
| 2006/05/29 | 965,000 | 965,000 | 937,000 | 955,000 | 358 |
| 2006/05/26 | 946,000 | 955,000 | 926,000 | 927,000 | 93 |
| 2006/05/25 | 961,000 | 964,000 | 940,000 | 940,000 | 33 |
| 2006/05/24 | 972,000 | 972,000 | 950,000 | 961,000 | 59 |
| 2006/05/23 | 919,000 | 970,000 | 905,000 | 965,000 | 195 |
| 2006/05/22 | 929,000 | 970,000 | 925,000 | 949,000 | 271 |
| 2006/05/19 | 910,000 | 930,000 | 880,000 | 909,000 | 213 |
| 2006/05/18 | 850,000 | 920,000 | 850,000 | 913,000 | 370 |
| 2006/05/17 | 900,000 | 915,000 | 858,000 | 895,000 | 215 |
| 2006/05/16 | 990,000 | 991,000 | 890,000 | 900,000 | 417 |
| 2006/05/15 | 983,000 | 999,000 | 980,000 | 990,000 | 99 |
| 2006/05/12 | 990,000 | 1,010,000 | 983,000 | 1,010,000 | 242 |
| 2006/05/11 | 1,070,000 | 1,100,000 | 1,020,000 | 1,030,000 | 769 |
| 2006/05/10 | 1,020,000 | 1,030,000 | 1,000,000 | 1,030,000 | 72 |
| 2006/05/09 | 1,010,000 | 1,020,000 | 993,000 | 1,010,000 | 139 |
| 2006/05/08 | 1,000,000 | 1,040,000 | 998,000 | 1,020,000 | 148 |
| 2006/05/02 | 987,000 | 996,000 | 979,000 | 988,000 | 46 |
| 2006/05/01 | 999,000 | 1,000,000 | 980,000 | 997,000 | 171 |
| 2006/04/28 | 960,000 | 960,000 | 941,000 | 960,000 | 93 |
| 2006/04/27 | 969,000 | 975,000 | 959,000 | 961,000 | 25 |
| 2006/04/26 | 990,000 | 991,000 | 959,000 | 969,000 | 57 |
| 2006/04/25 | 946,000 | 995,000 | 946,000 | 995,000 | 64 |
| 2006/04/24 | 950,000 | 984,000 | 941,000 | 956,000 | 98 |
| 2006/04/21 | 970,000 | 1,010,000 | 970,000 | 981,000 | 177 |
| 2006/04/20 | 999,000 | 999,000 | 974,000 | 975,000 | 148 |
| 2006/04/19 | 1,020,000 | 1,020,000 | 995,000 | 1,000,000 | 95 |
| 2006/04/18 | 990,000 | 1,010,000 | 977,000 | 1,010,000 | 544 |
| 2006/04/17 | 1,000,000 | 1,020,000 | 991,000 | 993,000 | 350 |
| 2006/04/14 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 58 |
| 2006/04/13 | 1,070,000 | 1,070,000 | 1,040,000 | 1,070,000 | 180 |
| 2006/04/12 | 1,040,000 | 1,050,000 | 1,030,000 | 1,040,000 | 180 |
| 2006/04/11 | 1,070,000 | 1,100,000 | 1,060,000 | 1,060,000 | 161 |
| 2006/04/10 | 1,070,000 | 1,090,000 | 1,050,000 | 1,070,000 | 244 |
| 2006/04/07 | 1,050,000 | 1,060,000 | 1,030,000 | 1,050,000 | 160 |
| 2006/04/06 | 1,050,000 | 1,060,000 | 1,030,000 | 1,060,000 | 159 |
| 2006/04/05 | 1,090,000 | 1,090,000 | 996,000 | 1,030,000 | 523 |
| 2006/04/04 | 1,100,000 | 1,110,000 | 1,090,000 | 1,090,000 | 316 |
| 2006/04/03 | 1,070,000 | 1,130,000 | 1,050,000 | 1,110,000 | 785 |
| 2006/03/31 | 1,010,000 | 1,070,000 | 1,000,000 | 1,060,000 | 923 |
| 2006/03/30 | 990,000 | 1,050,000 | 981,000 | 1,020,000 | 1,256 |
| 2006/03/29 | 930,000 | 972,000 | 925,000 | 960,000 | 303 |
| 2006/03/28 | 979,000 | 979,000 | 918,000 | 935,000 | 271 |
| 2006/03/27 | 1,010,000 | 1,020,000 | 956,000 | 980,000 | 545 |
| 2006/03/24 | 983,000 | 1,020,000 | 955,000 | 1,000,000 | 1,114 |
| 2006/03/23 | 962,000 | 1,010,000 | 955,000 | 975,000 | 2,852 |
| 2006/03/22 | 895,000 | 901,000 | 891,000 | 901,000 | 40 |
| 2006/03/20 | 900,000 | 903,000 | 887,000 | 895,000 | 83 |
| 2006/03/17 | 867,000 | 888,000 | 865,000 | 888,000 | 45 |
| 2006/03/16 | 903,000 | 906,000 | 877,000 | 877,000 | 104 |
| 2006/03/15 | 904,000 | 913,000 | 900,000 | 902,000 | 75 |
| 2006/03/14 | 902,000 | 918,000 | 890,000 | 907,000 | 204 |
| 2006/03/13 | 870,000 | 907,000 | 870,000 | 905,000 | 293 |
| 2006/03/10 | 844,000 | 850,000 | 835,000 | 844,000 | 94 |
| 2006/03/09 | 813,000 | 824,000 | 813,000 | 824,000 | 79 |
| 2006/03/08 | 800,000 | 810,000 | 793,000 | 798,000 | 67 |
| 2006/03/07 | 810,000 | 810,000 | 799,000 | 803,000 | 28 |
| 2006/03/06 | 786,000 | 812,000 | 786,000 | 810,000 | 56 |
| 2006/03/03 | 790,000 | 810,000 | 776,000 | 779,000 | 72 |
| 2006/03/02 | 800,000 | 828,000 | 800,000 | 810,000 | 70 |
| 2006/03/01 | 771,000 | 795,000 | 767,000 | 790,000 | 52 |
| 2006/02/28 | 825,000 | 833,000 | 801,000 | 801,000 | 102 |
| 2006/02/27 | 850,000 | 880,000 | 833,000 | 833,000 | 163 |
| 2006/02/24 | 801,000 | 841,000 | 790,000 | 840,000 | 152 |
| 2006/02/23 | 795,000 | 800,000 | 770,000 | 789,000 | 106 |
| 2006/02/22 | 758,000 | 790,000 | 730,000 | 770,000 | 132 |
| 2006/02/21 | 680,000 | 770,000 | 680,000 | 770,000 | 306 |
| 2006/02/20 | 651,000 | 697,000 | 631,000 | 675,000 | 639 |
| 2006/02/17 | 786,000 | 786,000 | 710,000 | 711,000 | 294 |
| 2006/02/16 | 793,000 | 803,000 | 760,000 | 781,000 | 105 |
| 2006/02/15 | 820,000 | 820,000 | 790,000 | 800,000 | 167 |
| 2006/02/14 | 801,000 | 820,000 | 710,000 | 790,000 | 287 |
| 2006/02/13 | 895,000 | 895,000 | 790,000 | 796,000 | 251 |
| 2006/02/10 | 906,000 | 906,000 | 868,000 | 890,000 | 147 |
| 2006/02/09 | 919,000 | 920,000 | 910,000 | 916,000 | 80 |
| 2006/02/08 | 923,000 | 932,000 | 903,000 | 919,000 | 223 |
| 2006/02/07 | 918,000 | 924,000 | 915,000 | 919,000 | 156 |
| 2006/02/06 | 924,000 | 924,000 | 905,000 | 920,000 | 116 |
| 2006/02/03 | 900,000 | 910,000 | 888,000 | 905,000 | 175 |
| 2006/02/02 | 911,000 | 917,000 | 900,000 | 901,000 | 77 |
| 2006/02/01 | 924,000 | 930,000 | 900,000 | 901,000 | 99 |
| 2006/01/31 | 910,000 | 936,000 | 907,000 | 933,000 | 163 |
| 2006/01/30 | 937,000 | 937,000 | 912,000 | 914,000 | 114 |
| 2006/01/27 | 921,000 | 932,000 | 916,000 | 917,000 | 101 |
| 2006/01/26 | 933,000 | 933,000 | 911,000 | 911,000 | 74 |
| 2006/01/25 | 924,000 | 935,000 | 899,000 | 924,000 | 242 |
| 2006/01/24 | 843,000 | 913,000 | 841,000 | 909,000 | 464 |
| 2006/01/23 | 845,000 | 860,000 | 808,000 | 813,000 | 396 |
| 2006/01/20 | 945,000 | 945,000 | 860,000 | 895,000 | 297 |
| 2006/01/19 | 844,000 | 943,000 | 844,000 | 915,000 | 691 |
| 2006/01/18 | 894,000 | 911,000 | 854,000 | 854,000 | 343 |
| 2006/01/17 | 999,000 | 1,030,000 | 945,000 | 954,000 | 814 |
| 2006/01/16 | 1,050,000 | 1,050,000 | 1,030,000 | 1,050,000 | 272 |
| 2006/01/13 | 1,010,000 | 1,070,000 | 1,010,000 | 1,050,000 | 598 |
| 2006/01/12 | 1,000,000 | 1,010,000 | 995,000 | 1,000,000 | 240 |
| 2006/01/11 | 1,000,000 | 1,010,000 | 990,000 | 1,000,000 | 201 |
| 2006/01/10 | 1,030,000 | 1,040,000 | 1,000,000 | 1,010,000 | 337 |
| 2006/01/06 | 1,030,000 | 1,040,000 | 1,010,000 | 1,020,000 | 260 |
| 2006/01/05 | 1,020,000 | 1,030,000 | 1,000,000 | 1,020,000 | 455 |
| 2006/01/04 | 1,050,000 | 1,100,000 | 1,050,000 | 1,060,000 | 682 |