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 |
|---|---|---|---|---|---|
| 2007/12/28 | 178,000 | 188,000 | 176,000 | 184,000 | 651 |
| 2007/12/27 | 175,000 | 180,000 | 174,000 | 176,000 | 361 |
| 2007/12/26 | 175,000 | 180,000 | 172,000 | 178,000 | 453 |
| 2007/12/25 | 180,000 | 180,000 | 175,000 | 177,000 | 611 |
| 2007/12/21 | 174,000 | 178,000 | 171,000 | 175,000 | 697 |
| 2007/12/20 | 175,000 | 181,000 | 171,000 | 174,000 | 998 |
| 2007/12/19 | 180,000 | 183,000 | 178,000 | 178,000 | 983 |
| 2007/12/18 | 180,000 | 180,000 | 175,000 | 177,000 | 805 |
| 2007/12/17 | 189,000 | 192,000 | 175,000 | 179,000 | 1,092 |
| 2007/12/14 | 200,000 | 202,000 | 188,000 | 190,000 | 829 |
| 2007/12/13 | 210,000 | 210,000 | 201,000 | 201,000 | 442 |
| 2007/12/12 | 206,000 | 212,000 | 205,000 | 209,000 | 394 |
| 2007/12/11 | 209,000 | 210,000 | 207,000 | 210,000 | 282 |
| 2007/12/10 | 207,000 | 207,000 | 204,000 | 207,000 | 199 |
| 2007/12/07 | 204,000 | 209,000 | 204,000 | 206,000 | 582 |
| 2007/12/06 | 213,000 | 216,000 | 208,000 | 208,000 | 443 |
| 2007/12/05 | 211,000 | 213,000 | 206,000 | 211,000 | 354 |
| 2007/12/04 | 218,000 | 221,000 | 213,000 | 214,000 | 693 |
| 2007/12/03 | 220,000 | 224,000 | 217,000 | 223,000 | 554 |
| 2007/11/30 | 210,000 | 217,000 | 210,000 | 214,000 | 969 |
| 2007/11/29 | 218,000 | 218,000 | 210,000 | 217,000 | 685 |
| 2007/11/28 | 201,000 | 209,000 | 201,000 | 206,000 | 816 |
| 2007/11/27 | 185,000 | 197,000 | 184,000 | 195,000 | 810 |
| 2007/11/26 | 196,000 | 196,000 | 186,000 | 187,000 | 906 |
| 2007/11/22 | 199,000 | 199,000 | 186,000 | 195,000 | 774 |
| 2007/11/21 | 206,000 | 209,000 | 202,000 | 202,000 | 297 |
| 2007/11/20 | 207,000 | 210,000 | 201,000 | 210,000 | 672 |
| 2007/11/19 | 219,000 | 221,000 | 217,000 | 219,000 | 331 |
| 2007/11/16 | 215,000 | 220,000 | 212,000 | 217,000 | 163 |
| 2007/11/15 | 226,000 | 228,000 | 219,000 | 220,000 | 251 |
| 2007/11/14 | 229,000 | 233,000 | 223,000 | 226,000 | 521 |
| 2007/11/13 | 210,000 | 223,000 | 208,000 | 220,000 | 513 |
| 2007/11/12 | 210,000 | 216,000 | 206,000 | 212,000 | 911 |
| 2007/11/09 | 233,000 | 233,000 | 222,000 | 222,000 | 629 |
| 2007/11/08 | 224,000 | 232,000 | 220,000 | 232,000 | 1,245 |
| 2007/11/07 | 259,000 | 259,000 | 231,000 | 234,000 | 1,245 |
| 2007/11/06 | 257,000 | 266,000 | 246,000 | 247,000 | 1,248 |
| 2007/11/05 | 263,000 | 276,000 | 260,000 | 263,000 | 2,543 |
| 2007/11/02 | 251,000 | 264,000 | 250,000 | 259,000 | 814 |
| 2007/11/01 | 259,000 | 259,000 | 252,000 | 259,000 | 868 |
| 2007/10/31 | 264,000 | 269,000 | 245,000 | 247,000 | 1,788 |
| 2007/10/30 | 253,000 | 263,000 | 249,000 | 261,000 | 930 |
| 2007/10/29 | 238,000 | 250,000 | 238,000 | 247,000 | 811 |
| 2007/10/26 | 236,000 | 239,000 | 229,000 | 230,000 | 1,126 |
| 2007/10/25 | 249,000 | 252,000 | 238,000 | 239,000 | 719 |
| 2007/10/24 | 255,000 | 259,000 | 247,000 | 248,000 | 706 |
| 2007/10/23 | 259,000 | 262,000 | 247,000 | 254,000 | 965 |
| 2007/10/22 | 234,000 | 259,000 | 234,000 | 257,000 | 888 |
| 2007/10/19 | 261,000 | 268,000 | 250,000 | 253,000 | 1,049 |
| 2007/10/18 | 249,000 | 269,000 | 247,000 | 269,000 | 898 |
| 2007/10/17 | 248,000 | 255,000 | 240,000 | 243,000 | 726 |
| 2007/10/16 | 255,000 | 262,000 | 253,000 | 254,000 | 563 |
| 2007/10/15 | 265,000 | 273,000 | 258,000 | 262,000 | 750 |
| 2007/10/12 | 255,000 | 264,000 | 251,000 | 260,000 | 760 |
| 2007/10/11 | 250,000 | 260,000 | 242,000 | 257,000 | 1,054 |
| 2007/10/10 | 271,000 | 273,000 | 251,000 | 254,000 | 1,016 |
| 2007/10/09 | 277,000 | 288,000 | 265,000 | 267,000 | 2,119 |
| 2007/10/05 | 272,000 | 278,000 | 263,000 | 270,000 | 1,997 |
| 2007/10/04 | 280,000 | 289,000 | 271,000 | 278,000 | 2,875 |
| 2007/10/03 | 234,000 | 264,000 | 232,000 | 261,000 | 2,665 |
| 2007/10/02 | 235,000 | 240,000 | 228,000 | 234,000 | 818 |
| 2007/10/01 | 242,000 | 248,000 | 225,000 | 235,000 | 917 |
| 2007/09/28 | 234,000 | 245,000 | 229,000 | 245,000 | 1,484 |
| 2007/09/27 | 219,000 | 228,000 | 215,000 | 225,000 | 1,222 |
| 2007/09/26 | 188,000 | 209,000 | 186,000 | 209,000 | 738 |
| 2007/09/25 | 191,000 | 195,000 | 175,000 | 193,000 | 593 |
| 2007/09/25 | 1 -> 2.00 分割 | ||||
| 2007/09/21 | 380,000 | 385,000 | 372,000 | 380,000 | 813 |
| 2007/09/20 | 342,000 | 351,000 | 340,000 | 350,000 | 471 |
| 2007/09/19 | 340,000 | 341,000 | 334,000 | 335,000 | 207 |
| 2007/09/18 | 340,000 | 340,000 | 328,000 | 328,000 | 169 |
| 2007/09/14 | 350,000 | 351,000 | 335,000 | 340,000 | 410 |
| 2007/09/13 | 375,000 | 379,000 | 342,000 | 349,000 | 484 |
| 2007/09/12 | 357,000 | 374,000 | 357,000 | 364,000 | 449 |
| 2007/09/11 | 356,000 | 356,000 | 340,000 | 347,000 | 648 |
| 2007/09/10 | 366,000 | 368,000 | 358,000 | 362,000 | 362 |
| 2007/09/07 | 387,000 | 394,000 | 372,000 | 379,000 | 425 |
| 2007/09/06 | 382,000 | 396,000 | 367,000 | 394,000 | 654 |
| 2007/09/05 | 418,000 | 426,000 | 397,000 | 402,000 | 598 |
| 2007/09/04 | 430,000 | 432,000 | 412,000 | 420,000 | 654 |
| 2007/09/03 | 460,000 | 474,000 | 438,000 | 440,000 | 518 |
| 2007/08/31 | 436,000 | 457,000 | 434,000 | 455,000 | 781 |
| 2007/08/30 | 440,000 | 443,000 | 426,000 | 426,000 | 291 |
| 2007/08/29 | 423,000 | 436,000 | 416,000 | 425,000 | 662 |
| 2007/08/28 | 469,000 | 470,000 | 445,000 | 448,000 | 811 |
| 2007/08/27 | 505,000 | 507,000 | 477,000 | 477,000 | 456 |
| 2007/08/24 | 518,000 | 518,000 | 494,000 | 496,000 | 438 |
| 2007/08/23 | 524,000 | 524,000 | 510,000 | 519,000 | 336 |
| 2007/08/22 | 521,000 | 539,000 | 502,000 | 504,000 | 603 |
| 2007/08/21 | 478,000 | 511,000 | 478,000 | 510,000 | 687 |
| 2007/08/20 | 485,000 | 485,000 | 455,000 | 461,000 | 363 |
| 2007/08/17 | 509,000 | 520,000 | 443,000 | 445,000 | 661 |
| 2007/08/16 | 506,000 | 512,000 | 488,000 | 508,000 | 407 |
| 2007/08/15 | 503,000 | 530,000 | 503,000 | 515,000 | 362 |
| 2007/08/14 | 526,000 | 527,000 | 504,000 | 515,000 | 585 |
| 2007/08/13 | 548,000 | 548,000 | 515,000 | 526,000 | 810 |
| 2007/08/10 | 571,000 | 580,000 | 550,000 | 553,000 | 467 |
| 2007/08/09 | 609,000 | 609,000 | 566,000 | 601,000 | 839 |
| 2007/08/08 | 619,000 | 648,000 | 607,000 | 609,000 | 598 |
| 2007/08/07 | 624,000 | 659,000 | 624,000 | 624,000 | 1,115 |
| 2007/08/06 | 676,000 | 724,000 | 670,000 | 724,000 | 827 |
| 2007/08/03 | 679,000 | 684,000 | 672,000 | 680,000 | 319 |
| 2007/08/02 | 680,000 | 684,000 | 660,000 | 679,000 | 135 |
| 2007/08/01 | 690,000 | 695,000 | 666,000 | 668,000 | 227 |
| 2007/07/31 | 652,000 | 719,000 | 651,000 | 706,000 | 511 |
| 2007/07/30 | 641,000 | 651,000 | 630,000 | 642,000 | 325 |
| 2007/07/27 | 619,000 | 656,000 | 615,000 | 651,000 | 167 |
| 2007/07/26 | 640,000 | 649,000 | 635,000 | 643,000 | 233 |
| 2007/07/25 | 626,000 | 638,000 | 605,000 | 637,000 | 457 |
| 2007/07/24 | 665,000 | 673,000 | 632,000 | 644,000 | 534 |
| 2007/07/23 | 665,000 | 676,000 | 652,000 | 655,000 | 365 |
| 2007/07/20 | 706,000 | 707,000 | 662,000 | 685,000 | 567 |
| 2007/07/19 | 715,000 | 724,000 | 709,000 | 712,000 | 141 |
| 2007/07/18 | 734,000 | 734,000 | 720,000 | 724,000 | 69 |
| 2007/07/17 | 740,000 | 740,000 | 722,000 | 727,000 | 71 |
| 2007/07/13 | 723,000 | 735,000 | 717,000 | 730,000 | 139 |
| 2007/07/12 | 729,000 | 734,000 | 712,000 | 720,000 | 82 |
| 2007/07/11 | 726,000 | 741,000 | 724,000 | 726,000 | 141 |
| 2007/07/10 | 763,000 | 763,000 | 738,000 | 746,000 | 68 |
| 2007/07/09 | 755,000 | 764,000 | 745,000 | 753,000 | 116 |
| 2007/07/06 | 766,000 | 770,000 | 755,000 | 756,000 | 133 |
| 2007/07/05 | 748,000 | 775,000 | 741,000 | 774,000 | 523 |
| 2007/07/04 | 720,000 | 746,000 | 717,000 | 744,000 | 451 |
| 2007/07/03 | 730,000 | 730,000 | 716,000 | 720,000 | 141 |
| 2007/07/02 | 719,000 | 723,000 | 711,000 | 719,000 | 270 |
| 2007/06/29 | 718,000 | 731,000 | 715,000 | 722,000 | 349 |
| 2007/06/28 | 718,000 | 728,000 | 716,000 | 722,000 | 411 |
| 2007/06/27 | 692,000 | 715,000 | 682,000 | 711,000 | 956 |
| 2007/06/26 | 724,000 | 732,000 | 702,000 | 702,000 | 421 |
| 2007/06/25 | 730,000 | 740,000 | 725,000 | 727,000 | 381 |
| 2007/06/22 | 750,000 | 754,000 | 733,000 | 738,000 | 421 |
| 2007/06/21 | 750,000 | 763,000 | 748,000 | 755,000 | 200 |
| 2007/06/20 | 756,000 | 760,000 | 745,000 | 758,000 | 220 |
| 2007/06/19 | 770,000 | 775,000 | 758,000 | 765,000 | 146 |
| 2007/06/18 | 774,000 | 793,000 | 773,000 | 773,000 | 91 |
| 2007/06/15 | 800,000 | 801,000 | 770,000 | 770,000 | 209 |
| 2007/06/14 | 756,000 | 791,000 | 756,000 | 791,000 | 243 |
| 2007/06/13 | 743,000 | 764,000 | 740,000 | 752,000 | 150 |
| 2007/06/12 | 784,000 | 784,000 | 763,000 | 763,000 | 293 |
| 2007/06/11 | 799,000 | 805,000 | 782,000 | 794,000 | 143 |
| 2007/06/08 | 791,000 | 805,000 | 787,000 | 799,000 | 241 |
| 2007/06/07 | 796,000 | 810,000 | 791,000 | 810,000 | 254 |
| 2007/06/06 | 772,000 | 809,000 | 772,000 | 806,000 | 278 |
| 2007/06/05 | 785,000 | 788,000 | 766,000 | 782,000 | 160 |
| 2007/06/04 | 777,000 | 790,000 | 754,000 | 775,000 | 263 |
| 2007/06/01 | 760,000 | 824,000 | 751,000 | 757,000 | 1,025 |
| 2007/05/31 | 740,000 | 756,000 | 730,000 | 753,000 | 338 |
| 2007/05/30 | 700,000 | 743,000 | 695,000 | 740,000 | 512 |
| 2007/05/29 | 704,000 | 730,000 | 699,000 | 707,000 | 223 |
| 2007/05/28 | 720,000 | 740,000 | 715,000 | 716,000 | 271 |
| 2007/05/25 | 760,000 | 775,000 | 710,000 | 710,000 | 1,108 |
| 2007/05/24 | 721,000 | 830,000 | 706,000 | 810,000 | 1,557 |
| 2007/05/23 | 641,000 | 731,000 | 641,000 | 731,000 | 1,306 |
| 2007/05/22 | 600,000 | 643,000 | 600,000 | 631,000 | 199 |
| 2007/05/21 | 620,000 | 620,000 | 606,000 | 607,000 | 112 |
| 2007/05/18 | 630,000 | 630,000 | 601,000 | 620,000 | 140 |
| 2007/05/17 | 619,000 | 645,000 | 616,000 | 625,000 | 96 |
| 2007/05/16 | 620,000 | 625,000 | 615,000 | 619,000 | 109 |
| 2007/05/15 | 655,000 | 661,000 | 626,000 | 630,000 | 317 |
| 2007/05/14 | 670,000 | 676,000 | 666,000 | 673,000 | 244 |
| 2007/05/11 | 679,000 | 684,000 | 658,000 | 665,000 | 384 |
| 2007/05/10 | 679,000 | 705,000 | 670,000 | 700,000 | 698 |
| 2007/05/09 | 679,000 | 679,000 | 651,000 | 662,000 | 686 |
| 2007/05/08 | 640,000 | 640,000 | 623,000 | 624,000 | 89 |
| 2007/05/07 | 620,000 | 641,000 | 620,000 | 630,000 | 106 |
| 2007/05/02 | 592,000 | 629,000 | 592,000 | 619,000 | 135 |
| 2007/05/01 | 610,000 | 611,000 | 591,000 | 591,000 | 258 |
| 2007/04/27 | 590,000 | 630,000 | 590,000 | 630,000 | 277 |
| 2007/04/26 | 567,000 | 584,000 | 561,000 | 573,000 | 184 |
| 2007/04/25 | 549,000 | 563,000 | 540,000 | 563,000 | 110 |
| 2007/04/24 | 553,000 | 577,000 | 537,000 | 552,000 | 400 |
| 2007/04/23 | 550,000 | 563,000 | 520,000 | 563,000 | 181 |
| 2007/04/20 | 575,000 | 575,000 | 553,000 | 557,000 | 287 |
| 2007/04/19 | 587,000 | 587,000 | 575,000 | 578,000 | 234 |
| 2007/04/18 | 588,000 | 597,000 | 584,000 | 587,000 | 123 |
| 2007/04/17 | 600,000 | 627,000 | 598,000 | 598,000 | 156 |
| 2007/04/16 | 607,000 | 607,000 | 588,000 | 598,000 | 241 |
| 2007/04/13 | 616,000 | 618,000 | 604,000 | 615,000 | 137 |
| 2007/04/12 | 625,000 | 625,000 | 610,000 | 614,000 | 58 |
| 2007/04/11 | 638,000 | 643,000 | 630,000 | 631,000 | 53 |
| 2007/04/10 | 638,000 | 644,000 | 638,000 | 643,000 | 35 |
| 2007/04/09 | 641,000 | 645,000 | 632,000 | 638,000 | 93 |
| 2007/04/06 | 658,000 | 658,000 | 644,000 | 645,000 | 56 |
| 2007/04/05 | 653,000 | 680,000 | 652,000 | 658,000 | 81 |
| 2007/04/04 | 640,000 | 660,000 | 635,000 | 652,000 | 56 |
| 2007/04/03 | 646,000 | 654,000 | 633,000 | 644,000 | 86 |
| 2007/04/02 | 660,000 | 664,000 | 640,000 | 656,000 | 88 |
| 2007/03/30 | 654,000 | 661,000 | 652,000 | 656,000 | 50 |
| 2007/03/29 | 655,000 | 663,000 | 652,000 | 653,000 | 46 |
| 2007/03/28 | 664,000 | 674,000 | 655,000 | 657,000 | 60 |
| 2007/03/27 | 663,000 | 667,000 | 656,000 | 660,000 | 124 |
| 2007/03/26 | 660,000 | 660,000 | 650,000 | 653,000 | 91 |
| 2007/03/23 | 655,000 | 664,000 | 650,000 | 650,000 | 130 |
| 2007/03/22 | 686,000 | 698,000 | 657,000 | 665,000 | 304 |
| 2007/03/20 | 650,000 | 707,000 | 650,000 | 686,000 | 447 |
| 2007/03/19 | 629,000 | 654,000 | 627,000 | 641,000 | 215 |
| 2007/03/16 | 651,000 | 666,000 | 635,000 | 635,000 | 235 |
| 2007/03/15 | 673,000 | 690,000 | 647,000 | 650,000 | 194 |
| 2007/03/14 | 641,000 | 665,000 | 630,000 | 665,000 | 248 |
| 2007/03/13 | 660,000 | 678,000 | 650,000 | 660,000 | 386 |
| 2007/03/12 | 625,000 | 689,000 | 625,000 | 680,000 | 471 |
| 2007/03/09 | 609,000 | 625,000 | 604,000 | 625,000 | 137 |
| 2007/03/08 | 603,000 | 609,000 | 595,000 | 609,000 | 58 |
| 2007/03/07 | 599,000 | 604,000 | 591,000 | 602,000 | 143 |
| 2007/03/06 | 566,000 | 596,000 | 565,000 | 596,000 | 327 |
| 2007/03/05 | 580,000 | 593,000 | 573,000 | 586,000 | 162 |
| 2007/03/02 | 600,000 | 607,000 | 587,000 | 588,000 | 146 |
| 2007/03/01 | 623,000 | 625,000 | 585,000 | 607,000 | 175 |
| 2007/02/28 | 555,000 | 623,000 | 554,000 | 623,000 | 380 |
| 2007/02/27 | 621,000 | 625,000 | 612,000 | 625,000 | 186 |
| 2007/02/26 | 618,000 | 635,000 | 618,000 | 625,000 | 133 |
| 2007/02/23 | 616,000 | 639,000 | 616,000 | 627,000 | 419 |
| 2007/02/22 | 572,000 | 632,000 | 572,000 | 626,000 | 512 |
| 2007/02/21 | 564,000 | 580,000 | 562,000 | 577,000 | 174 |
| 2007/02/20 | 541,000 | 559,000 | 538,000 | 557,000 | 202 |
| 2007/02/19 | 559,000 | 564,000 | 541,000 | 545,000 | 357 |
| 2007/02/16 | 583,000 | 585,000 | 560,000 | 574,000 | 262 |
| 2007/02/15 | 597,000 | 598,000 | 582,000 | 583,000 | 197 |
| 2007/02/14 | 592,000 | 592,000 | 583,000 | 586,000 | 163 |
| 2007/02/13 | 580,000 | 584,000 | 580,000 | 584,000 | 67 |
| 2007/02/09 | 583,000 | 584,000 | 565,000 | 575,000 | 261 |
| 2007/02/08 | 594,000 | 595,000 | 584,000 | 593,000 | 110 |
| 2007/02/07 | 595,000 | 605,000 | 589,000 | 595,000 | 181 |
| 2007/02/06 | 598,000 | 599,000 | 590,000 | 597,000 | 132 |
| 2007/02/05 | 589,000 | 598,000 | 585,000 | 590,000 | 67 |
| 2007/02/02 | 598,000 | 600,000 | 597,000 | 599,000 | 74 |
| 2007/02/01 | 606,000 | 606,000 | 599,000 | 600,000 | 120 |
| 2007/01/31 | 605,000 | 608,000 | 585,000 | 605,000 | 237 |
| 2007/01/30 | 618,000 | 618,000 | 582,000 | 605,000 | 338 |
| 2007/01/29 | 617,000 | 624,000 | 615,000 | 618,000 | 326 |
| 2007/01/26 | 580,000 | 627,000 | 560,000 | 627,000 | 480 |
| 2007/01/25 | 605,000 | 608,000 | 600,000 | 600,000 | 278 |
| 2007/01/24 | 610,000 | 610,000 | 601,000 | 604,000 | 337 |
| 2007/01/23 | 589,000 | 618,000 | 582,000 | 613,000 | 593 |
| 2007/01/22 | 580,000 | 620,000 | 580,000 | 599,000 | 1,037 |
| 2007/01/19 | 540,000 | 599,000 | 535,000 | 583,000 | 1,503 |
| 2007/01/18 | 510,000 | 533,000 | 510,000 | 533,000 | 493 |
| 2007/01/17 | 495,000 | 514,000 | 494,000 | 514,000 | 444 |
| 2007/01/16 | 491,000 | 499,000 | 490,000 | 498,000 | 145 |
| 2007/01/15 | 490,000 | 496,000 | 488,000 | 490,000 | 205 |
| 2007/01/12 | 473,000 | 492,000 | 473,000 | 490,000 | 419 |
| 2007/01/11 | 473,000 | 479,000 | 470,000 | 473,000 | 134 |
| 2007/01/10 | 470,000 | 475,000 | 465,000 | 470,000 | 159 |
| 2007/01/09 | 448,000 | 460,000 | 438,000 | 460,000 | 94 |
| 2007/01/05 | 468,000 | 468,000 | 451,000 | 452,000 | 134 |
| 2007/01/04 | 473,000 | 475,000 | 469,000 | 469,000 | 43 |