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 |
|---|---|---|---|---|---|
| 2008/12/30 | 37,200 | 37,300 | 36,700 | 36,700 | 161 |
| 2008/12/29 | 36,100 | 37,250 | 35,800 | 37,250 | 321 |
| 2008/12/26 | 37,500 | 37,550 | 36,100 | 36,500 | 641 |
| 2008/12/25 | 37,500 | 39,300 | 37,000 | 37,600 | 1,166 |
| 2008/12/24 | 41,000 | 41,500 | 40,150 | 40,700 | 1,359 |
| 2008/12/22 | 40,700 | 41,050 | 40,100 | 40,750 | 618 |
| 2008/12/19 | 39,800 | 40,250 | 39,600 | 39,900 | 397 |
| 2008/12/18 | 39,000 | 40,300 | 39,000 | 39,600 | 365 |
| 2008/12/17 | 40,900 | 40,900 | 38,200 | 39,200 | 704 |
| 2008/12/16 | 41,000 | 41,100 | 39,550 | 40,500 | 641 |
| 2008/12/15 | 41,150 | 41,800 | 39,550 | 41,750 | 1,136 |
| 2008/12/12 | 38,500 | 40,400 | 37,500 | 37,950 | 917 |
| 2008/12/11 | 39,350 | 39,450 | 37,500 | 38,250 | 785 |
| 2008/12/10 | 39,050 | 39,300 | 38,000 | 39,200 | 776 |
| 2008/12/09 | 35,300 | 38,100 | 35,000 | 37,600 | 855 |
| 2008/12/08 | 39,450 | 40,050 | 35,300 | 35,300 | 1,153 |
| 2008/12/05 | 40,100 | 40,600 | 38,850 | 39,300 | 348 |
| 2008/12/04 | 42,400 | 43,400 | 39,850 | 40,000 | 466 |
| 2008/12/03 | 43,700 | 43,700 | 42,200 | 42,300 | 233 |
| 2008/12/02 | 43,600 | 43,700 | 42,150 | 42,500 | 279 |
| 2008/12/01 | 46,500 | 46,600 | 43,950 | 44,500 | 274 |
| 2008/11/28 | 43,850 | 46,700 | 43,850 | 46,400 | 314 |
| 2008/11/27 | 44,100 | 45,550 | 43,150 | 44,250 | 252 |
| 2008/11/26 | 44,100 | 46,600 | 41,800 | 43,700 | 475 |
| 2008/11/25 | 49,000 | 50,000 | 44,500 | 44,500 | 579 |
| 2008/11/21 | 44,400 | 48,800 | 44,200 | 48,500 | 211 |
| 2008/11/20 | 48,700 | 49,800 | 44,800 | 46,800 | 359 |
| 2008/11/19 | 52,000 | 52,000 | 48,600 | 48,700 | 216 |
| 2008/11/18 | 51,600 | 51,600 | 49,700 | 50,500 | 164 |
| 2008/11/17 | 50,500 | 53,000 | 49,850 | 51,000 | 299 |
| 2008/11/14 | 53,500 | 53,500 | 50,500 | 51,000 | 195 |
| 2008/11/13 | 52,300 | 54,700 | 50,500 | 51,500 | 409 |
| 2008/11/12 | 52,200 | 53,500 | 52,200 | 52,500 | 156 |
| 2008/11/11 | 51,300 | 54,000 | 51,100 | 53,700 | 209 |
| 2008/11/10 | 56,400 | 56,400 | 49,900 | 52,000 | 368 |
| 2008/11/07 | 51,500 | 53,900 | 51,300 | 53,900 | 275 |
| 2008/11/06 | 57,400 | 57,400 | 53,300 | 53,900 | 633 |
| 2008/11/05 | 58,400 | 59,200 | 57,500 | 58,300 | 261 |
| 2008/11/04 | 59,000 | 60,300 | 56,600 | 58,000 | 336 |
| 2008/10/31 | 59,600 | 59,600 | 57,100 | 58,000 | 340 |
| 2008/10/30 | 53,000 | 57,100 | 53,000 | 55,600 | 452 |
| 2008/10/29 | 53,000 | 53,000 | 50,500 | 52,200 | 466 |
| 2008/10/28 | 45,000 | 50,000 | 43,000 | 49,000 | 415 |
| 2008/10/27 | 51,500 | 51,500 | 47,000 | 47,000 | 607 |
| 2008/10/24 | 56,300 | 56,300 | 51,000 | 52,000 | 514 |
| 2008/10/23 | 55,500 | 57,400 | 52,900 | 56,000 | 434 |
| 2008/10/22 | 60,000 | 61,000 | 57,000 | 57,300 | 435 |
| 2008/10/21 | 59,500 | 61,000 | 57,700 | 61,000 | 435 |
| 2008/10/20 | 53,500 | 56,500 | 53,500 | 56,000 | 369 |
| 2008/10/17 | 54,400 | 55,400 | 52,400 | 52,700 | 447 |
| 2008/10/16 | 56,500 | 56,500 | 52,300 | 53,700 | 407 |
| 2008/10/15 | 61,000 | 61,500 | 56,600 | 57,300 | 491 |
| 2008/10/14 | 61,500 | 61,500 | 61,000 | 61,500 | 1,228 |
| 2008/10/10 | 60,000 | 60,000 | 55,900 | 56,500 | 534 |
| 2008/10/09 | 55,900 | 60,900 | 55,900 | 60,900 | 288 |
| 2008/10/08 | 58,200 | 59,500 | 55,800 | 55,900 | 459 |
| 2008/10/07 | 60,700 | 63,700 | 60,700 | 60,700 | 1,009 |
| 2008/10/06 | 65,700 | 65,700 | 65,700 | 65,700 | 91 |
| 2008/10/03 | 85,700 | 85,800 | 75,700 | 75,700 | 522 |
| 2008/10/02 | 88,100 | 90,900 | 85,500 | 85,700 | 302 |
| 2008/10/01 | 89,300 | 91,700 | 87,000 | 87,800 | 545 |
| 2008/09/30 | 84,000 | 86,500 | 84,000 | 85,300 | 190 |
| 2008/09/29 | 90,100 | 92,800 | 87,000 | 88,100 | 548 |
| 2008/09/26 | 91,100 | 93,000 | 88,400 | 90,000 | 318 |
| 2008/09/25 | 94,000 | 96,500 | 91,000 | 91,700 | 319 |
| 2008/09/24 | 99,900 | 101,500 | 95,200 | 96,900 | 483 |
| 2008/09/22 | 103,300 | 105,000 | 101,000 | 101,500 | 415 |
| 2008/09/19 | 105,200 | 108,400 | 101,500 | 102,400 | 498 |
| 2008/09/18 | 105,000 | 105,000 | 98,000 | 103,800 | 523 |
| 2008/09/17 | 105,100 | 109,900 | 104,000 | 105,300 | 601 |
| 2008/09/16 | 101,000 | 102,000 | 95,200 | 102,000 | 808 |
| 2008/09/12 | 114,700 | 117,000 | 113,000 | 113,000 | 343 |
| 2008/09/11 | 118,000 | 118,500 | 112,000 | 113,800 | 427 |
| 2008/09/10 | 112,000 | 116,500 | 110,700 | 116,000 | 661 |
| 2008/09/09 | 111,900 | 112,700 | 109,200 | 111,700 | 539 |
| 2008/09/08 | 107,200 | 112,500 | 106,500 | 108,600 | 726 |
| 2008/09/05 | 107,000 | 107,800 | 98,000 | 105,000 | 501 |
| 2008/09/04 | 109,100 | 111,100 | 102,000 | 107,000 | 560 |
| 2008/09/03 | 108,400 | 111,800 | 107,300 | 108,800 | 866 |
| 2008/09/02 | 109,700 | 113,900 | 100,000 | 105,500 | 974 |
| 2008/09/01 | 103,100 | 109,500 | 102,400 | 108,700 | 681 |
| 2008/08/29 | 102,000 | 105,800 | 101,200 | 103,200 | 556 |
| 2008/08/28 | 100,600 | 103,800 | 100,000 | 100,000 | 621 |
| 2008/08/27 | 97,300 | 108,500 | 97,000 | 100,000 | 816 |
| 2008/08/26 | 95,500 | 105,000 | 95,500 | 104,300 | 914 |
| 2008/08/25 | 91,000 | 97,000 | 90,800 | 95,500 | 653 |
| 2008/08/22 | 94,000 | 95,800 | 87,100 | 90,600 | 1,468 |
| 2008/08/21 | 94,000 | 94,000 | 94,000 | 94,000 | 167 |
| 2008/08/20 | 77,000 | 84,000 | 76,200 | 84,000 | 989 |
| 2008/08/19 | 70,200 | 74,000 | 70,200 | 74,000 | 895 |
| 2008/08/18 | 68,900 | 69,000 | 68,200 | 69,000 | 664 |
| 2008/08/15 | 66,800 | 66,900 | 62,800 | 63,800 | 1,769 |
| 2008/08/14 | 65,800 | 66,000 | 65,800 | 65,800 | 1,408 |
| 2008/08/13 | 83,000 | 83,000 | 75,800 | 75,800 | 1,404 |
| 2008/08/12 | 91,200 | 93,500 | 85,000 | 85,800 | 1,400 |
| 2008/08/11 | 89,200 | 89,200 | 89,200 | 89,200 | 138 |
| 2008/08/08 | 79,400 | 80,000 | 76,000 | 79,200 | 828 |
| 2008/08/07 | 80,500 | 84,000 | 78,000 | 78,400 | 1,723 |
| 2008/08/06 | 79,500 | 81,000 | 78,500 | 78,500 | 2,740 |
| 2008/08/05 | 88,500 | 88,500 | 88,500 | 88,500 | 122 |
| 2008/08/04 | 108,500 | 108,500 | 108,500 | 108,500 | 158 |
| 2008/08/01 | 121,200 | 131,400 | 121,000 | 128,500 | 302 |
| 2008/07/31 | 123,100 | 128,700 | 122,000 | 122,800 | 132 |
| 2008/07/30 | 121,600 | 122,800 | 121,300 | 122,800 | 95 |
| 2008/07/29 | 123,000 | 123,000 | 120,500 | 121,200 | 145 |
| 2008/07/28 | 122,600 | 126,000 | 122,600 | 124,500 | 80 |
| 2008/07/25 | 130,100 | 130,100 | 120,200 | 121,100 | 252 |
| 2008/07/24 | 118,800 | 132,800 | 118,000 | 130,100 | 370 |
| 2008/07/23 | 114,400 | 117,000 | 114,000 | 116,800 | 791 |
| 2008/07/22 | 128,000 | 128,000 | 120,000 | 120,400 | 278 |
| 2008/07/18 | 123,000 | 125,000 | 123,000 | 124,000 | 110 |
| 2008/07/17 | 126,000 | 131,000 | 123,000 | 124,000 | 257 |
| 2008/07/16 | 126,000 | 126,000 | 124,000 | 125,000 | 195 |
| 2008/07/15 | 128,000 | 129,000 | 127,000 | 128,000 | 198 |
| 2008/07/14 | 128,000 | 131,000 | 127,000 | 128,000 | 229 |
| 2008/07/11 | 129,000 | 130,000 | 127,000 | 127,000 | 160 |
| 2008/07/10 | 130,000 | 132,000 | 127,000 | 130,000 | 184 |
| 2008/07/09 | 131,000 | 133,000 | 130,000 | 130,000 | 231 |
| 2008/07/08 | 134,000 | 134,000 | 130,000 | 131,000 | 304 |
| 2008/07/07 | 138,000 | 140,000 | 135,000 | 136,000 | 162 |
| 2008/07/04 | 141,000 | 144,000 | 138,000 | 139,000 | 187 |
| 2008/07/03 | 143,000 | 143,000 | 140,000 | 141,000 | 118 |
| 2008/07/02 | 147,000 | 147,000 | 143,000 | 143,000 | 73 |
| 2008/07/01 | 142,000 | 145,000 | 141,000 | 144,000 | 101 |
| 2008/06/30 | 140,000 | 143,000 | 140,000 | 142,000 | 157 |
| 2008/06/27 | 141,000 | 144,000 | 140,000 | 144,000 | 288 |
| 2008/06/26 | 148,000 | 150,000 | 145,000 | 145,000 | 151 |
| 2008/06/25 | 150,000 | 152,000 | 147,000 | 147,000 | 149 |
| 2008/06/24 | 153,000 | 160,000 | 152,000 | 152,000 | 169 |
| 2008/06/23 | 153,000 | 156,000 | 153,000 | 154,000 | 157 |
| 2008/06/20 | 156,000 | 157,000 | 154,000 | 155,000 | 119 |
| 2008/06/19 | 158,000 | 158,000 | 155,000 | 156,000 | 119 |
| 2008/06/18 | 160,000 | 160,000 | 157,000 | 158,000 | 128 |
| 2008/06/17 | 151,000 | 158,000 | 151,000 | 158,000 | 174 |
| 2008/06/16 | 151,000 | 155,000 | 151,000 | 151,000 | 177 |
| 2008/06/13 | 153,000 | 153,000 | 151,000 | 151,000 | 58 |
| 2008/06/12 | 152,000 | 152,000 | 150,000 | 152,000 | 106 |
| 2008/06/11 | 151,000 | 153,000 | 150,000 | 153,000 | 114 |
| 2008/06/10 | 159,000 | 159,000 | 151,000 | 151,000 | 269 |
| 2008/06/09 | 155,000 | 158,000 | 153,000 | 156,000 | 170 |
| 2008/06/06 | 159,000 | 160,000 | 158,000 | 159,000 | 214 |
| 2008/06/05 | 163,000 | 163,000 | 159,000 | 160,000 | 211 |
| 2008/06/04 | 164,000 | 165,000 | 161,000 | 163,000 | 296 |
| 2008/06/03 | 166,000 | 166,000 | 165,000 | 165,000 | 108 |
| 2008/06/02 | 165,000 | 169,000 | 162,000 | 169,000 | 274 |
| 2008/05/30 | 164,000 | 166,000 | 162,000 | 163,000 | 202 |
| 2008/05/29 | 162,000 | 164,000 | 161,000 | 163,000 | 234 |
| 2008/05/28 | 167,000 | 169,000 | 163,000 | 163,000 | 349 |
| 2008/05/27 | 163,000 | 166,000 | 160,000 | 165,000 | 335 |
| 2008/05/26 | 168,000 | 170,000 | 162,000 | 162,000 | 538 |
| 2008/05/23 | 169,000 | 171,000 | 166,000 | 170,000 | 272 |
| 2008/05/22 | 167,000 | 170,000 | 165,000 | 169,000 | 275 |
| 2008/05/21 | 171,000 | 171,000 | 168,000 | 169,000 | 225 |
| 2008/05/20 | 176,000 | 177,000 | 172,000 | 173,000 | 300 |
| 2008/05/19 | 178,000 | 178,000 | 173,000 | 173,000 | 314 |
| 2008/05/16 | 181,000 | 182,000 | 175,000 | 175,000 | 406 |
| 2008/05/15 | 184,000 | 187,000 | 183,000 | 183,000 | 376 |
| 2008/05/14 | 178,000 | 183,000 | 177,000 | 183,000 | 215 |
| 2008/05/13 | 183,000 | 183,000 | 176,000 | 180,000 | 302 |
| 2008/05/12 | 186,000 | 186,000 | 182,000 | 184,000 | 192 |
| 2008/05/09 | 190,000 | 190,000 | 183,000 | 186,000 | 600 |
| 2008/05/08 | 191,000 | 197,000 | 188,000 | 192,000 | 719 |
| 2008/05/07 | 192,000 | 193,000 | 187,000 | 192,000 | 621 |
| 2008/05/02 | 181,000 | 189,000 | 181,000 | 186,000 | 649 |
| 2008/05/01 | 178,000 | 184,000 | 178,000 | 181,000 | 379 |
| 2008/04/30 | 175,000 | 183,000 | 175,000 | 181,000 | 549 |
| 2008/04/28 | 172,000 | 176,000 | 171,000 | 176,000 | 294 |
| 2008/04/25 | 169,000 | 173,000 | 169,000 | 170,000 | 120 |
| 2008/04/24 | 171,000 | 173,000 | 171,000 | 171,000 | 65 |
| 2008/04/23 | 170,000 | 173,000 | 169,000 | 173,000 | 109 |
| 2008/04/22 | 176,000 | 176,000 | 173,000 | 174,000 | 89 |
| 2008/04/21 | 173,000 | 179,000 | 171,000 | 175,000 | 299 |
| 2008/04/18 | 172,000 | 174,000 | 162,000 | 171,000 | 250 |
| 2008/04/17 | 174,000 | 178,000 | 172,000 | 173,000 | 446 |
| 2008/04/16 | 172,000 | 174,000 | 170,000 | 171,000 | 61 |
| 2008/04/15 | 167,000 | 172,000 | 166,000 | 171,000 | 110 |
| 2008/04/14 | 169,000 | 169,000 | 165,000 | 169,000 | 133 |
| 2008/04/11 | 168,000 | 174,000 | 167,000 | 172,000 | 170 |
| 2008/04/10 | 167,000 | 167,000 | 162,000 | 167,000 | 160 |
| 2008/04/09 | 169,000 | 171,000 | 159,000 | 164,000 | 281 |
| 2008/04/08 | 175,000 | 175,000 | 168,000 | 170,000 | 376 |
| 2008/04/07 | 179,000 | 179,000 | 174,000 | 176,000 | 158 |
| 2008/04/04 | 179,000 | 180,000 | 173,000 | 180,000 | 324 |
| 2008/04/03 | 178,000 | 185,000 | 177,000 | 181,000 | 573 |
| 2008/04/02 | 173,000 | 185,000 | 172,000 | 179,000 | 935 |
| 2008/04/01 | 173,000 | 174,000 | 168,000 | 168,000 | 276 |
| 2008/03/31 | 176,000 | 176,000 | 172,000 | 173,000 | 408 |
| 2008/03/28 | 163,000 | 181,000 | 163,000 | 178,000 | 971 |
| 2008/03/27 | 163,000 | 167,000 | 161,000 | 164,000 | 301 |
| 2008/03/26 | 164,000 | 165,000 | 161,000 | 165,000 | 238 |
| 2008/03/25 | 166,000 | 166,000 | 161,000 | 162,000 | 300 |
| 2008/03/24 | 163,000 | 163,000 | 159,000 | 160,000 | 130 |
| 2008/03/21 | 164,000 | 167,000 | 158,000 | 161,000 | 515 |
| 2008/03/19 | 159,000 | 169,000 | 158,000 | 166,000 | 825 |
| 2008/03/18 | 156,000 | 159,000 | 151,000 | 153,000 | 383 |
| 2008/03/17 | 150,000 | 159,000 | 145,000 | 159,000 | 529 |
| 2008/03/14 | 159,000 | 160,000 | 155,000 | 156,000 | 510 |
| 2008/03/13 | 165,000 | 165,000 | 156,000 | 161,000 | 720 |
| 2008/03/12 | 175,000 | 176,000 | 168,000 | 169,000 | 365 |
| 2008/03/11 | 159,000 | 166,000 | 158,000 | 163,000 | 510 |
| 2008/03/10 | 174,000 | 175,000 | 161,000 | 167,000 | 546 |
| 2008/03/07 | 172,000 | 178,000 | 171,000 | 175,000 | 306 |
| 2008/03/06 | 170,000 | 182,000 | 170,000 | 178,000 | 805 |
| 2008/03/05 | 174,000 | 176,000 | 169,000 | 169,000 | 513 |
| 2008/03/04 | 183,000 | 187,000 | 172,000 | 175,000 | 934 |
| 2008/03/03 | 179,000 | 188,000 | 179,000 | 184,000 | 724 |
| 2008/02/29 | 203,000 | 207,000 | 188,000 | 190,000 | 1,037 |
| 2008/02/28 | 186,000 | 208,000 | 185,000 | 205,000 | 2,377 |
| 2008/02/27 | 180,000 | 193,000 | 179,000 | 192,000 | 3,461 |
| 2008/02/26 | 166,000 | 167,000 | 158,000 | 163,000 | 377 |
| 2008/02/25 | 166,000 | 167,000 | 164,000 | 164,000 | 357 |
| 2008/02/22 | 160,000 | 161,000 | 157,000 | 160,000 | 443 |
| 2008/02/21 | 165,000 | 166,000 | 160,000 | 162,000 | 708 |
| 2008/02/20 | 169,000 | 174,000 | 155,000 | 157,000 | 1,120 |
| 2008/02/19 | 178,000 | 178,000 | 169,000 | 171,000 | 629 |
| 2008/02/18 | 158,000 | 179,000 | 158,000 | 177,000 | 2,376 |
| 2008/02/15 | 138,000 | 155,000 | 137,000 | 152,000 | 1,332 |
| 2008/02/14 | 147,000 | 148,000 | 136,000 | 138,000 | 1,309 |
| 2008/02/13 | 146,000 | 152,000 | 143,000 | 147,000 | 990 |
| 2008/02/12 | 139,000 | 144,000 | 137,000 | 142,000 | 370 |
| 2008/02/08 | 138,000 | 143,000 | 136,000 | 136,000 | 460 |
| 2008/02/07 | 138,000 | 139,000 | 134,000 | 137,000 | 351 |
| 2008/02/06 | 131,000 | 138,000 | 131,000 | 138,000 | 539 |
| 2008/02/05 | 128,000 | 137,000 | 128,000 | 135,000 | 666 |
| 2008/02/04 | 126,000 | 129,000 | 126,000 | 127,000 | 400 |
| 2008/02/01 | 129,000 | 130,000 | 124,000 | 124,000 | 462 |
| 2008/01/31 | 131,000 | 131,000 | 126,000 | 127,000 | 808 |
| 2008/01/30 | 138,000 | 138,000 | 131,000 | 132,000 | 571 |
| 2008/01/29 | 140,000 | 143,000 | 135,000 | 136,000 | 542 |
| 2008/01/28 | 145,000 | 146,000 | 138,000 | 138,000 | 311 |
| 2008/01/25 | 144,000 | 147,000 | 142,000 | 147,000 | 344 |
| 2008/01/24 | 141,000 | 144,000 | 140,000 | 141,000 | 228 |
| 2008/01/23 | 142,000 | 142,000 | 137,000 | 139,000 | 342 |
| 2008/01/22 | 141,000 | 144,000 | 130,000 | 136,000 | 523 |
| 2008/01/21 | 148,000 | 152,000 | 145,000 | 149,000 | 296 |
| 2008/01/18 | 139,000 | 154,000 | 139,000 | 153,000 | 682 |
| 2008/01/17 | 144,000 | 151,000 | 143,000 | 147,000 | 1,215 |
| 2008/01/16 | 140,000 | 152,000 | 134,000 | 140,000 | 1,925 |
| 2008/01/15 | 168,000 | 171,000 | 154,000 | 157,000 | 1,175 |
| 2008/01/11 | 189,000 | 190,000 | 162,000 | 171,000 | 1,205 |
| 2008/01/10 | 187,000 | 194,000 | 185,000 | 192,000 | 536 |
| 2008/01/09 | 174,000 | 185,000 | 172,000 | 184,000 | 465 |
| 2008/01/08 | 174,000 | 177,000 | 172,000 | 176,000 | 328 |
| 2008/01/07 | 176,000 | 176,000 | 173,000 | 174,000 | 524 |
| 2008/01/04 | 180,000 | 181,000 | 177,000 | 178,000 | 226 |