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 |
|---|---|---|---|---|---|
| 2009/12/30 | 28,120 | 28,890 | 28,010 | 28,500 | 150 |
| 2009/12/29 | 28,400 | 29,000 | 28,110 | 28,110 | 113 |
| 2009/12/28 | 27,410 | 29,080 | 27,410 | 29,000 | 219 |
| 2009/12/25 | 30,700 | 30,700 | 29,780 | 29,960 | 190 |
| 2009/12/24 | 30,300 | 30,800 | 30,150 | 30,550 | 187 |
| 2009/12/22 | 29,310 | 30,400 | 29,300 | 30,300 | 200 |
| 2009/12/21 | 29,560 | 29,650 | 29,200 | 29,360 | 57 |
| 2009/12/18 | 29,820 | 29,900 | 29,000 | 29,550 | 215 |
| 2009/12/17 | 29,390 | 29,600 | 29,010 | 29,520 | 141 |
| 2009/12/16 | 30,200 | 31,050 | 29,500 | 29,690 | 303 |
| 2009/12/15 | 29,900 | 30,950 | 29,800 | 30,550 | 138 |
| 2009/12/14 | 30,500 | 30,500 | 29,500 | 29,950 | 96 |
| 2009/12/11 | 29,980 | 30,000 | 29,500 | 30,000 | 127 |
| 2009/12/10 | 30,650 | 30,650 | 29,500 | 29,970 | 275 |
| 2009/12/09 | 29,690 | 29,900 | 29,510 | 29,620 | 126 |
| 2009/12/08 | 29,610 | 30,500 | 29,000 | 29,700 | 292 |
| 2009/12/07 | 29,000 | 29,900 | 28,800 | 29,610 | 248 |
| 2009/12/04 | 28,750 | 28,880 | 28,420 | 28,800 | 111 |
| 2009/12/03 | 28,890 | 28,890 | 28,010 | 28,750 | 85 |
| 2009/12/02 | 28,700 | 28,800 | 28,010 | 28,750 | 144 |
| 2009/12/01 | 28,170 | 28,800 | 28,020 | 28,800 | 149 |
| 2009/11/30 | 27,940 | 28,490 | 27,940 | 28,160 | 105 |
| 2009/11/27 | 28,700 | 28,700 | 28,100 | 28,130 | 53 |
| 2009/11/26 | 29,000 | 29,000 | 28,100 | 28,700 | 74 |
| 2009/11/25 | 28,900 | 29,100 | 28,210 | 28,250 | 56 |
| 2009/11/24 | 29,000 | 29,000 | 28,140 | 28,210 | 73 |
| 2009/11/20 | 28,150 | 28,680 | 27,300 | 28,370 | 76 |
| 2009/11/19 | 28,500 | 29,440 | 27,100 | 27,900 | 194 |
| 2009/11/18 | 27,400 | 27,850 | 26,800 | 27,600 | 177 |
| 2009/11/17 | 28,010 | 28,100 | 26,600 | 26,800 | 250 |
| 2009/11/16 | 27,400 | 28,600 | 27,400 | 28,400 | 570 |
| 2009/11/13 | 31,700 | 32,000 | 31,000 | 31,000 | 166 |
| 2009/11/12 | 32,000 | 32,150 | 31,700 | 31,700 | 47 |
| 2009/11/11 | 32,400 | 32,400 | 31,900 | 31,900 | 77 |
| 2009/11/10 | 32,550 | 32,550 | 31,700 | 32,400 | 124 |
| 2009/11/09 | 31,850 | 31,850 | 31,500 | 31,600 | 71 |
| 2009/11/06 | 31,950 | 32,000 | 31,400 | 31,450 | 67 |
| 2009/11/05 | 32,000 | 32,000 | 31,400 | 31,400 | 29 |
| 2009/11/04 | 32,300 | 32,300 | 31,000 | 31,000 | 167 |
| 2009/11/02 | 32,350 | 32,350 | 31,750 | 31,950 | 79 |
| 2009/10/30 | 32,400 | 32,500 | 31,700 | 31,950 | 52 |
| 2009/10/29 | 32,000 | 32,000 | 31,100 | 31,200 | 101 |
| 2009/10/28 | 32,500 | 32,500 | 31,850 | 32,400 | 93 |
| 2009/10/27 | 32,550 | 32,600 | 32,000 | 32,200 | 58 |
| 2009/10/26 | 32,400 | 33,450 | 31,100 | 32,050 | 125 |
| 2009/10/23 | 33,050 | 33,050 | 31,900 | 32,400 | 157 |
| 2009/10/22 | 32,900 | 33,200 | 32,650 | 32,700 | 89 |
| 2009/10/21 | 32,600 | 33,200 | 32,500 | 32,900 | 89 |
| 2009/10/20 | 33,450 | 33,450 | 32,650 | 32,700 | 85 |
| 2009/10/19 | 33,150 | 33,450 | 32,700 | 33,250 | 69 |
| 2009/10/16 | 33,200 | 33,500 | 32,600 | 32,600 | 98 |
| 2009/10/15 | 32,550 | 33,500 | 32,550 | 32,550 | 140 |
| 2009/10/14 | 32,250 | 32,400 | 31,850 | 32,000 | 105 |
| 2009/10/13 | 32,000 | 32,500 | 31,500 | 31,850 | 157 |
| 2009/10/09 | 30,950 | 30,950 | 30,100 | 30,800 | 94 |
| 2009/10/08 | 28,350 | 30,500 | 28,300 | 30,500 | 178 |
| 2009/10/07 | 26,230 | 28,200 | 26,230 | 27,750 | 182 |
| 2009/10/06 | 26,850 | 26,900 | 26,110 | 26,500 | 224 |
| 2009/10/05 | 28,000 | 28,200 | 27,060 | 27,150 | 92 |
| 2009/10/02 | 29,570 | 29,570 | 28,050 | 28,050 | 293 |
| 2009/10/01 | 29,820 | 30,000 | 29,600 | 29,600 | 85 |
| 2009/09/30 | 30,400 | 30,400 | 29,810 | 29,810 | 160 |
| 2009/09/29 | 30,200 | 30,700 | 30,000 | 30,000 | 83 |
| 2009/09/28 | 30,100 | 30,200 | 29,900 | 29,900 | 223 |
| 2009/09/25 | 30,700 | 31,000 | 30,250 | 30,250 | 123 |
| 2009/09/24 | 31,150 | 31,200 | 30,050 | 30,700 | 156 |
| 2009/09/18 | 32,000 | 32,050 | 31,000 | 31,200 | 274 |
| 2009/09/17 | 32,400 | 33,300 | 32,000 | 32,300 | 140 |
| 2009/09/16 | 32,450 | 32,950 | 31,500 | 32,550 | 331 |
| 2009/09/15 | 32,650 | 33,550 | 32,550 | 32,850 | 72 |
| 2009/09/14 | 32,900 | 33,900 | 32,550 | 32,550 | 168 |
| 2009/09/11 | 33,700 | 34,600 | 33,000 | 33,700 | 494 |
| 2009/09/10 | 33,300 | 33,400 | 32,800 | 33,300 | 186 |
| 2009/09/09 | 32,200 | 32,950 | 32,000 | 32,150 | 92 |
| 2009/09/08 | 32,350 | 33,150 | 31,700 | 32,200 | 235 |
| 2009/09/07 | 32,000 | 33,400 | 32,000 | 32,050 | 180 |
| 2009/09/04 | 32,900 | 33,300 | 32,100 | 32,350 | 120 |
| 2009/09/03 | 33,250 | 33,500 | 32,850 | 32,900 | 83 |
| 2009/09/02 | 33,650 | 33,650 | 32,700 | 33,300 | 131 |
| 2009/09/01 | 33,000 | 33,600 | 32,000 | 33,600 | 230 |
| 2009/08/31 | 34,450 | 34,450 | 32,950 | 33,000 | 93 |
| 2009/08/28 | 34,950 | 34,950 | 33,000 | 33,300 | 191 |
| 2009/08/27 | 34,350 | 34,800 | 33,500 | 34,650 | 161 |
| 2009/08/26 | 33,650 | 34,600 | 33,400 | 34,200 | 214 |
| 2009/08/25 | 33,550 | 33,600 | 33,200 | 33,600 | 59 |
| 2009/08/24 | 33,700 | 33,700 | 33,100 | 33,550 | 97 |
| 2009/08/21 | 33,050 | 33,750 | 32,900 | 32,900 | 135 |
| 2009/08/20 | 33,550 | 34,250 | 32,800 | 32,900 | 257 |
| 2009/08/19 | 33,350 | 34,800 | 33,000 | 33,050 | 177 |
| 2009/08/18 | 33,400 | 34,600 | 32,550 | 33,350 | 370 |
| 2009/08/17 | 35,200 | 35,800 | 33,000 | 33,000 | 612 |
| 2009/08/14 | 35,500 | 35,500 | 34,750 | 35,200 | 121 |
| 2009/08/13 | 35,300 | 36,000 | 34,500 | 34,500 | 379 |
| 2009/08/12 | 34,950 | 35,650 | 34,600 | 35,000 | 425 |
| 2009/08/11 | 35,800 | 35,800 | 35,000 | 35,200 | 110 |
| 2009/08/10 | 35,500 | 37,550 | 34,500 | 35,800 | 611 |
| 2009/08/07 | 34,600 | 35,100 | 33,700 | 35,100 | 247 |
| 2009/08/06 | 35,200 | 35,900 | 34,800 | 34,950 | 242 |
| 2009/08/05 | 35,900 | 36,000 | 35,200 | 35,600 | 118 |
| 2009/08/04 | 36,700 | 38,400 | 35,750 | 35,750 | 422 |
| 2009/08/03 | 36,500 | 37,300 | 36,100 | 36,300 | 102 |
| 2009/07/31 | 36,500 | 36,900 | 34,600 | 36,500 | 247 |
| 2009/07/30 | 36,050 | 36,500 | 36,050 | 36,500 | 36 |
| 2009/07/29 | 36,000 | 37,600 | 35,000 | 36,450 | 213 |
| 2009/07/28 | 37,500 | 37,500 | 36,500 | 36,900 | 75 |
| 2009/07/27 | 37,700 | 37,800 | 36,500 | 37,400 | 120 |
| 2009/07/24 | 36,500 | 37,900 | 36,000 | 37,700 | 310 |
| 2009/07/23 | 35,750 | 37,300 | 34,600 | 36,200 | 253 |
| 2009/07/22 | 36,550 | 37,750 | 35,100 | 36,550 | 437 |
| 2009/07/21 | 31,750 | 35,000 | 31,700 | 34,550 | 559 |
| 2009/07/17 | 32,800 | 33,050 | 30,500 | 31,500 | 840 |
| 2009/07/16 | 29,100 | 34,400 | 28,750 | 34,400 | 1,915 |
| 2009/07/15 | 30,500 | 30,500 | 30,500 | 30,500 | 289 |
| 2009/07/14 | 36,300 | 36,300 | 33,900 | 34,500 | 393 |
| 2009/07/13 | 37,100 | 37,800 | 33,100 | 33,100 | 443 |
| 2009/07/10 | 39,950 | 40,000 | 37,100 | 37,100 | 281 |
| 2009/07/09 | 36,900 | 38,200 | 36,700 | 37,950 | 292 |
| 2009/07/08 | 40,000 | 40,200 | 36,800 | 38,100 | 665 |
| 2009/07/07 | 42,500 | 42,500 | 40,750 | 40,750 | 398 |
| 2009/07/06 | 41,950 | 43,100 | 41,700 | 42,300 | 127 |
| 2009/07/03 | 41,700 | 42,500 | 41,250 | 42,200 | 288 |
| 2009/07/02 | 43,550 | 44,200 | 42,700 | 42,700 | 246 |
| 2009/07/01 | 44,750 | 44,750 | 43,000 | 43,150 | 694 |
| 2009/06/30 | 44,200 | 45,250 | 43,900 | 45,150 | 288 |
| 2009/06/29 | 44,900 | 45,000 | 43,600 | 44,250 | 436 |
| 2009/06/26 | 44,850 | 45,400 | 43,600 | 44,500 | 324 |
| 2009/06/25 | 43,750 | 45,400 | 43,500 | 45,200 | 249 |
| 2009/06/24 | 45,450 | 45,700 | 43,700 | 44,900 | 317 |
| 2009/06/23 | 45,400 | 46,300 | 44,600 | 45,000 | 289 |
| 2009/06/22 | 45,500 | 47,500 | 44,750 | 47,400 | 441 |
| 2009/06/19 | 45,600 | 46,850 | 44,400 | 45,400 | 375 |
| 2009/06/18 | 46,600 | 47,000 | 44,500 | 46,000 | 486 |
| 2009/06/17 | 46,850 | 47,800 | 46,050 | 46,600 | 579 |
| 2009/06/16 | 49,500 | 49,750 | 46,500 | 48,300 | 617 |
| 2009/06/15 | 50,900 | 52,400 | 49,300 | 51,000 | 651 |
| 2009/06/12 | 53,100 | 53,800 | 50,100 | 50,700 | 1,268 |
| 2009/06/11 | 50,100 | 52,900 | 49,300 | 52,100 | 3,187 |
| 2009/06/10 | 46,100 | 48,900 | 44,600 | 48,900 | 1,096 |
| 2009/06/09 | 45,800 | 45,800 | 44,000 | 44,900 | 703 |
| 2009/06/08 | 44,550 | 46,500 | 44,200 | 46,150 | 635 |
| 2009/06/05 | 45,000 | 46,000 | 43,100 | 44,950 | 448 |
| 2009/06/04 | 44,500 | 46,350 | 43,550 | 44,550 | 1,014 |
| 2009/06/03 | 44,800 | 44,800 | 41,700 | 42,500 | 755 |
| 2009/06/02 | 45,700 | 45,800 | 42,200 | 45,700 | 1,007 |
| 2009/06/01 | 48,950 | 48,950 | 45,250 | 46,900 | 1,248 |
| 2009/05/29 | 50,100 | 51,400 | 46,500 | 49,250 | 1,682 |
| 2009/05/28 | 44,300 | 48,350 | 42,800 | 48,350 | 3,087 |
| 2009/05/27 | 44,000 | 44,350 | 43,950 | 44,350 | 896 |
| 2009/05/26 | 36,600 | 40,350 | 36,600 | 40,350 | 939 |
| 2009/05/25 | 35,850 | 36,500 | 35,500 | 36,350 | 186 |
| 2009/05/22 | 35,800 | 36,500 | 35,600 | 36,500 | 95 |
| 2009/05/21 | 36,600 | 36,800 | 35,500 | 36,800 | 168 |
| 2009/05/20 | 36,050 | 36,750 | 36,000 | 36,500 | 103 |
| 2009/05/19 | 37,000 | 37,200 | 35,600 | 36,550 | 213 |
| 2009/05/18 | 36,650 | 36,650 | 35,000 | 36,200 | 216 |
| 2009/05/15 | 36,250 | 37,700 | 36,050 | 37,500 | 211 |
| 2009/05/14 | 37,000 | 37,200 | 36,500 | 36,650 | 210 |
| 2009/05/13 | 37,500 | 37,950 | 36,550 | 37,900 | 244 |
| 2009/05/12 | 38,450 | 38,450 | 36,550 | 37,900 | 160 |
| 2009/05/11 | 37,300 | 38,300 | 36,900 | 38,100 | 613 |
| 2009/05/08 | 35,850 | 35,850 | 34,900 | 35,300 | 128 |
| 2009/05/07 | 35,500 | 36,950 | 34,600 | 35,850 | 442 |
| 2009/05/01 | 34,000 | 34,950 | 33,000 | 34,800 | 155 |
| 2009/04/30 | 34,000 | 34,850 | 33,000 | 34,000 | 361 |
| 2009/04/28 | 36,500 | 36,500 | 33,500 | 34,050 | 286 |
| 2009/04/27 | 36,600 | 37,000 | 35,000 | 35,700 | 222 |
| 2009/04/24 | 34,700 | 34,950 | 33,500 | 34,650 | 310 |
| 2009/04/23 | 31,700 | 33,950 | 29,500 | 33,500 | 495 |
| 2009/04/22 | 34,000 | 34,000 | 31,700 | 31,700 | 282 |
| 2009/04/21 | 35,050 | 35,150 | 32,900 | 33,550 | 427 |
| 2009/04/20 | 36,000 | 36,800 | 35,600 | 35,800 | 213 |
| 2009/04/17 | 35,200 | 36,400 | 34,550 | 35,400 | 371 |
| 2009/04/16 | 36,300 | 37,800 | 34,600 | 35,100 | 774 |
| 2009/04/15 | 37,100 | 39,550 | 36,550 | 36,550 | 840 |
| 2009/04/14 | 38,000 | 39,000 | 37,200 | 38,000 | 728 |
| 2009/04/13 | 39,850 | 41,400 | 37,900 | 39,600 | 863 |
| 2009/04/10 | 38,500 | 40,900 | 36,200 | 39,500 | 1,097 |
| 2009/04/09 | 31,250 | 37,000 | 31,250 | 37,000 | 1,829 |
| 2009/04/08 | 36,100 | 36,700 | 33,250 | 33,250 | 1,205 |
| 2009/04/07 | 38,800 | 38,800 | 36,100 | 37,250 | 1,213 |
| 2009/04/06 | 34,900 | 38,000 | 34,900 | 38,000 | 1,904 |
| 2009/04/03 | 34,500 | 34,900 | 31,700 | 34,900 | 3,235 |
| 2009/04/02 | 30,900 | 30,900 | 30,900 | 30,900 | 340 |
| 2009/04/01 | 27,600 | 27,900 | 27,600 | 27,900 | 548 |
| 2009/03/31 | 22,100 | 24,900 | 21,500 | 24,900 | 2,853 |
| 2009/03/30 | 21,900 | 21,900 | 21,900 | 21,900 | 101 |
| 2009/03/27 | 18,300 | 19,900 | 18,160 | 19,900 | 1,664 |
| 2009/03/26 | 18,460 | 18,670 | 17,600 | 17,900 | 453 |
| 2009/03/25 | 18,600 | 18,600 | 17,500 | 18,590 | 653 |
| 2009/03/24 | 18,100 | 18,480 | 17,200 | 18,400 | 922 |
| 2009/03/23 | 18,500 | 18,500 | 17,300 | 17,500 | 657 |
| 2009/03/19 | 18,000 | 19,000 | 18,000 | 18,310 | 1,622 |
| 2009/03/18 | 16,490 | 17,690 | 16,200 | 17,600 | 3,758 |
| 2009/03/17 | 14,840 | 15,730 | 14,200 | 15,690 | 995 |
| 2009/03/16 | 13,480 | 14,400 | 13,100 | 14,300 | 729 |
| 2009/03/13 | 13,000 | 13,110 | 12,810 | 12,900 | 656 |
| 2009/03/12 | 13,000 | 13,030 | 12,710 | 12,840 | 321 |
| 2009/03/11 | 12,800 | 13,050 | 12,600 | 12,800 | 275 |
| 2009/03/10 | 13,150 | 13,150 | 12,420 | 12,500 | 893 |
| 2009/03/09 | 13,950 | 14,000 | 12,800 | 12,950 | 729 |
| 2009/03/06 | 14,900 | 15,000 | 14,000 | 14,100 | 410 |
| 2009/03/05 | 14,840 | 15,200 | 14,770 | 14,910 | 337 |
| 2009/03/04 | 14,580 | 14,780 | 14,520 | 14,770 | 208 |
| 2009/03/03 | 14,000 | 14,800 | 13,600 | 14,510 | 286 |
| 2009/03/02 | 15,000 | 15,090 | 14,250 | 14,500 | 638 |
| 2009/02/27 | 15,530 | 15,800 | 14,500 | 15,000 | 437 |
| 2009/02/26 | 15,050 | 16,300 | 15,050 | 15,530 | 643 |
| 2009/02/25 | 14,500 | 14,900 | 14,500 | 14,850 | 213 |
| 2009/02/24 | 14,100 | 14,500 | 14,010 | 14,300 | 370 |
| 2009/02/23 | 16,250 | 16,250 | 15,000 | 15,020 | 397 |
| 2009/02/20 | 17,800 | 17,800 | 16,000 | 16,050 | 810 |
| 2009/02/19 | 18,700 | 18,800 | 18,000 | 18,000 | 208 |
| 2009/02/18 | 18,300 | 18,800 | 18,200 | 18,500 | 169 |
| 2009/02/17 | 19,650 | 19,650 | 18,500 | 18,900 | 392 |
| 2009/02/16 | 19,430 | 19,850 | 18,900 | 19,850 | 515 |
| 2009/02/13 | 18,870 | 18,900 | 18,400 | 18,830 | 999 |
| 2009/02/12 | 20,800 | 20,800 | 17,870 | 17,870 | 1,817 |
| 2009/02/10 | 23,500 | 23,500 | 20,600 | 20,660 | 752 |
| 2009/02/09 | 25,050 | 25,050 | 23,100 | 23,430 | 287 |
| 2009/02/06 | 26,000 | 26,000 | 25,010 | 25,350 | 215 |
| 2009/02/05 | 26,900 | 26,990 | 26,500 | 26,600 | 209 |
| 2009/02/04 | 26,500 | 26,800 | 25,200 | 26,300 | 251 |
| 2009/02/03 | 26,350 | 27,300 | 26,000 | 26,000 | 273 |
| 2009/02/02 | 29,310 | 29,400 | 26,300 | 26,350 | 347 |
| 2009/01/30 | 29,500 | 29,900 | 29,100 | 29,300 | 131 |
| 2009/01/29 | 30,050 | 30,400 | 29,800 | 30,100 | 133 |
| 2009/01/28 | 30,750 | 30,800 | 29,800 | 29,960 | 129 |
| 2009/01/27 | 29,610 | 30,900 | 29,600 | 30,800 | 157 |
| 2009/01/26 | 31,700 | 31,700 | 29,600 | 29,610 | 192 |
| 2009/01/23 | 30,200 | 31,500 | 29,900 | 31,300 | 171 |
| 2009/01/22 | 33,150 | 33,150 | 30,000 | 31,000 | 441 |
| 2009/01/21 | 34,100 | 34,100 | 32,900 | 33,500 | 184 |
| 2009/01/20 | 34,850 | 34,950 | 33,000 | 34,500 | 552 |
| 2009/01/19 | 35,000 | 35,450 | 34,400 | 34,900 | 169 |
| 2009/01/16 | 34,900 | 36,350 | 34,050 | 34,500 | 207 |
| 2009/01/15 | 34,800 | 37,500 | 33,500 | 35,300 | 742 |
| 2009/01/14 | 37,050 | 38,600 | 36,400 | 37,200 | 256 |
| 2009/01/13 | 39,200 | 39,200 | 36,550 | 37,000 | 275 |
| 2009/01/09 | 39,900 | 40,000 | 38,400 | 39,200 | 91 |
| 2009/01/08 | 40,600 | 40,600 | 37,000 | 40,000 | 361 |
| 2009/01/07 | 40,000 | 41,200 | 39,200 | 41,000 | 506 |
| 2009/01/06 | 39,000 | 40,000 | 37,500 | 40,000 | 388 |
| 2009/01/05 | 37,900 | 38,500 | 37,500 | 38,500 | 253 |