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 |
|---|---|---|---|---|---|
| 2011/12/30 | 20,180 | 20,200 | 20,100 | 20,100 | 29 |
| 2011/12/29 | 20,100 | 20,300 | 20,100 | 20,110 | 35 |
| 2011/12/28 | 20,700 | 21,000 | 20,200 | 20,470 | 32 |
| 2011/12/27 | 21,390 | 21,400 | 21,000 | 21,130 | 30 |
| 2011/12/26 | 22,790 | 22,790 | 21,400 | 21,500 | 191 |
| 2011/12/22 | 21,280 | 21,600 | 21,000 | 21,580 | 124 |
| 2011/12/21 | 21,300 | 21,350 | 21,010 | 21,280 | 31 |
| 2011/12/20 | 21,000 | 21,100 | 21,000 | 21,100 | 27 |
| 2011/12/19 | 21,000 | 21,150 | 21,000 | 21,000 | 85 |
| 2011/12/16 | 21,010 | 21,140 | 21,000 | 21,000 | 59 |
| 2011/12/15 | 21,000 | 21,210 | 21,000 | 21,210 | 4 |
| 2011/12/14 | 21,000 | 21,350 | 21,000 | 21,030 | 37 |
| 2011/12/13 | 21,700 | 21,700 | 21,000 | 21,450 | 72 |
| 2011/12/12 | 21,010 | 21,200 | 21,000 | 21,200 | 81 |
| 2011/12/09 | 21,290 | 21,290 | 21,000 | 21,190 | 74 |
| 2011/12/08 | 21,110 | 21,210 | 21,000 | 21,000 | 150 |
| 2011/12/07 | 21,160 | 21,200 | 21,010 | 21,110 | 21 |
| 2011/12/06 | 21,000 | 21,200 | 20,900 | 21,200 | 28 |
| 2011/12/05 | 21,370 | 21,370 | 21,000 | 21,000 | 11 |
| 2011/12/02 | 21,000 | 21,390 | 21,000 | 21,390 | 9 |
| 2011/12/01 | 21,000 | 21,450 | 21,000 | 21,000 | 33 |
| 2011/11/30 | 21,000 | 21,000 | 20,500 | 20,510 | 15 |
| 2011/11/29 | 21,000 | 21,000 | 21,000 | 21,000 | 6 |
| 2011/11/28 | 21,300 | 21,500 | 21,300 | 21,500 | 13 |
| 2011/11/25 | 22,800 | 22,800 | 21,310 | 21,800 | 104 |
| 2011/11/24 | 21,150 | 21,500 | 20,850 | 21,300 | 77 |
| 2011/11/22 | 20,150 | 20,900 | 20,150 | 20,850 | 21 |
| 2011/11/21 | 20,100 | 20,500 | 20,100 | 20,100 | 15 |
| 2011/11/18 | 20,280 | 20,280 | 19,500 | 20,000 | 20 |
| 2011/11/17 | 19,600 | 20,800 | 19,100 | 20,090 | 28 |
| 2011/11/16 | 20,600 | 20,600 | 19,600 | 19,600 | 55 |
| 2011/11/15 | 21,180 | 21,180 | 20,600 | 20,600 | 11 |
| 2011/11/14 | 21,200 | 21,270 | 21,000 | 21,000 | 8 |
| 2011/11/11 | 21,000 | 21,350 | 20,550 | 21,000 | 8 |
| 2011/11/10 | 21,000 | 21,000 | 20,500 | 20,500 | 17 |
| 2011/11/09 | 21,000 | 21,130 | 21,000 | 21,100 | 11 |
| 2011/11/08 | 21,000 | 21,000 | 20,900 | 20,900 | 13 |
| 2011/11/07 | 21,520 | 21,580 | 21,100 | 21,200 | 52 |
| 2011/11/04 | 21,500 | 21,710 | 21,500 | 21,700 | 31 |
| 2011/11/02 | 22,210 | 22,210 | 22,130 | 22,130 | 24 |
| 2011/11/01 | 22,100 | 22,580 | 22,100 | 22,130 | 20 |
| 2011/10/31 | 24,100 | 24,100 | 22,350 | 22,600 | 36 |
| 2011/10/28 | 23,500 | 23,500 | 23,080 | 23,100 | 8 |
| 2011/10/27 | 24,000 | 24,300 | 23,000 | 24,000 | 47 |
| 2011/10/26 | 24,750 | 24,750 | 24,000 | 24,000 | 24 |
| 2011/10/25 | 25,300 | 25,300 | 24,250 | 24,250 | 97 |
| 2011/10/24 | 22,600 | 23,300 | 22,550 | 23,300 | 59 |
| 2011/10/21 | 22,500 | 22,500 | 22,500 | 22,500 | 35 |
| 2011/10/20 | 22,000 | 22,490 | 22,000 | 22,490 | 22 |
| 2011/10/19 | 22,100 | 22,100 | 21,600 | 21,600 | 53 |
| 2011/10/18 | 21,500 | 22,000 | 21,500 | 21,690 | 24 |
| 2011/10/17 | 22,490 | 22,500 | 22,000 | 22,500 | 38 |
| 2011/10/14 | 21,890 | 22,580 | 21,890 | 22,000 | 61 |
| 2011/10/13 | 21,490 | 21,500 | 21,490 | 21,490 | 18 |
| 2011/10/12 | 21,000 | 21,490 | 21,000 | 21,490 | 11 |
| 2011/10/11 | 21,500 | 21,500 | 21,010 | 21,100 | 4 |
| 2011/10/07 | 20,150 | 21,200 | 20,150 | 20,900 | 13 |
| 2011/10/06 | 20,290 | 20,290 | 20,100 | 20,100 | 13 |
| 2011/10/05 | 20,400 | 20,400 | 20,100 | 20,100 | 11 |
| 2011/10/04 | 21,010 | 21,500 | 20,400 | 20,400 | 7 |
| 2011/10/03 | 21,000 | 21,000 | 21,000 | 21,000 | 7 |
| 2011/09/30 | 21,410 | 22,000 | 21,410 | 21,500 | 13 |
| 2011/09/29 | 20,500 | 21,400 | 20,010 | 21,400 | 36 |
| 2011/09/28 | 21,110 | 21,110 | 20,900 | 20,900 | 5 |
| 2011/09/27 | 20,890 | 21,100 | 20,890 | 21,100 | 19 |
| 2011/09/26 | 22,510 | 23,000 | 20,900 | 20,900 | 126 |
| 2011/09/22 | 22,020 | 22,020 | 22,010 | 22,010 | 17 |
| 2011/09/21 | 22,020 | 22,100 | 22,020 | 22,100 | 11 |
| 2011/09/20 | 22,100 | 22,300 | 22,010 | 22,040 | 87 |
| 2011/09/16 | 22,350 | 22,370 | 22,180 | 22,180 | 14 |
| 2011/09/15 | 23,280 | 23,280 | 22,220 | 22,660 | 95 |
| 2011/09/14 | 23,350 | 23,350 | 22,520 | 23,000 | 35 |
| 2011/09/13 | 22,300 | 22,350 | 22,300 | 22,350 | 11 |
| 2011/09/12 | 22,660 | 23,300 | 22,180 | 22,180 | 98 |
| 2011/09/09 | 23,000 | 23,000 | 22,240 | 22,970 | 12 |
| 2011/09/08 | 22,500 | 23,000 | 22,500 | 23,000 | 11 |
| 2011/09/07 | 22,200 | 23,300 | 22,200 | 23,300 | 38 |
| 2011/09/06 | 21,760 | 22,000 | 21,760 | 22,000 | 7 |
| 2011/09/05 | 22,160 | 22,660 | 22,120 | 22,120 | 10 |
| 2011/09/02 | 22,500 | 22,520 | 22,160 | 22,160 | 10 |
| 2011/09/01 | 22,230 | 22,750 | 21,700 | 22,750 | 103 |
| 2011/08/31 | 22,230 | 22,500 | 22,230 | 22,240 | 22 |
| 2011/08/30 | 22,240 | 22,540 | 22,210 | 22,210 | 29 |
| 2011/08/29 | 23,000 | 23,500 | 22,200 | 22,200 | 37 |
| 2011/08/26 | 23,400 | 23,400 | 23,400 | 23,400 | 1 |
| 2011/08/25 | 23,750 | 24,000 | 23,680 | 23,680 | 92 |
| 2011/08/24 | 22,470 | 23,300 | 22,470 | 23,300 | 56 |
| 2011/08/23 | 22,210 | 22,500 | 22,210 | 22,240 | 22 |
| 2011/08/22 | 22,010 | 22,600 | 22,000 | 22,500 | 27 |
| 2011/08/19 | 23,000 | 23,000 | 22,300 | 22,300 | 68 |
| 2011/08/18 | 22,700 | 23,000 | 22,700 | 23,000 | 4 |
| 2011/08/17 | 23,550 | 23,550 | 22,890 | 22,900 | 20 |
| 2011/08/16 | 23,500 | 23,550 | 22,800 | 22,850 | 24 |
| 2011/08/15 | 23,700 | 23,710 | 23,700 | 23,700 | 6 |
| 2011/08/12 | 23,700 | 23,700 | 23,700 | 23,700 | 16 |
| 2011/08/11 | 23,530 | 23,530 | 23,530 | 23,530 | 4 |
| 2011/08/10 | 23,580 | 23,590 | 23,580 | 23,580 | 18 |
| 2011/08/09 | 23,010 | 23,200 | 22,510 | 23,200 | 240 |
| 2011/08/08 | 23,300 | 23,850 | 23,200 | 23,200 | 48 |
| 2011/08/05 | 23,190 | 23,350 | 23,190 | 23,320 | 46 |
| 2011/08/04 | 23,700 | 24,000 | 23,300 | 24,000 | 62 |
| 2011/08/03 | 23,900 | 23,900 | 23,670 | 23,670 | 27 |
| 2011/08/02 | 24,000 | 24,650 | 24,000 | 24,640 | 18 |
| 2011/08/01 | 24,770 | 24,770 | 23,990 | 24,000 | 24 |
| 2011/07/29 | 23,920 | 23,920 | 23,760 | 23,800 | 71 |
| 2011/07/28 | 24,010 | 24,110 | 23,910 | 24,000 | 18 |
| 2011/07/27 | 24,200 | 24,210 | 24,050 | 24,110 | 76 |
| 2011/07/26 | 24,500 | 24,600 | 24,500 | 24,500 | 19 |
| 2011/07/25 | 24,960 | 24,990 | 24,200 | 24,890 | 88 |
| 2011/07/22 | 24,360 | 24,500 | 24,110 | 24,120 | 66 |
| 2011/07/21 | 24,200 | 24,500 | 24,200 | 24,500 | 10 |
| 2011/07/20 | 23,800 | 24,990 | 23,750 | 24,500 | 102 |
| 2011/07/19 | 23,840 | 24,190 | 23,800 | 23,800 | 157 |
| 2011/07/15 | 24,840 | 24,840 | 24,000 | 24,210 | 120 |
| 2011/07/14 | 25,990 | 25,990 | 24,900 | 25,000 | 86 |
| 2011/07/13 | 25,250 | 26,000 | 24,880 | 26,000 | 65 |
| 2011/07/12 | 25,200 | 25,250 | 25,070 | 25,250 | 85 |
| 2011/07/11 | 26,000 | 26,000 | 25,500 | 25,500 | 35 |
| 2011/07/08 | 24,800 | 25,800 | 24,800 | 25,800 | 16 |
| 2011/07/07 | 25,300 | 25,500 | 25,000 | 25,110 | 47 |
| 2011/07/06 | 25,900 | 25,980 | 25,100 | 25,950 | 26 |
| 2011/07/05 | 24,520 | 25,990 | 24,500 | 25,990 | 19 |
| 2011/07/04 | 24,000 | 25,500 | 23,990 | 25,500 | 134 |
| 2011/07/01 | 23,600 | 23,980 | 23,500 | 23,980 | 43 |
| 2011/06/30 | 23,820 | 23,820 | 23,610 | 23,610 | 23 |
| 2011/06/29 | 23,790 | 23,870 | 23,400 | 23,870 | 50 |
| 2011/06/28 | 23,840 | 23,990 | 22,980 | 23,520 | 73 |
| 2011/06/27 | 26,000 | 26,000 | 23,900 | 23,990 | 143 |
| 2011/06/24 | 23,720 | 24,000 | 23,720 | 23,750 | 10 |
| 2011/06/23 | 23,610 | 24,200 | 23,610 | 23,910 | 30 |
| 2011/06/22 | 23,790 | 24,440 | 23,790 | 24,200 | 22 |
| 2011/06/21 | 24,000 | 24,000 | 23,900 | 23,900 | 22 |
| 2011/06/20 | 24,020 | 24,480 | 24,020 | 24,020 | 17 |
| 2011/06/17 | 24,000 | 24,010 | 23,900 | 24,000 | 54 |
| 2011/06/16 | 24,100 | 24,490 | 24,000 | 24,000 | 30 |
| 2011/06/15 | 24,040 | 24,100 | 24,000 | 24,100 | 39 |
| 2011/06/14 | 24,010 | 24,470 | 24,010 | 24,010 | 15 |
| 2011/06/13 | 23,900 | 24,370 | 23,900 | 24,370 | 26 |
| 2011/06/10 | 24,020 | 24,020 | 23,900 | 23,900 | 30 |
| 2011/06/09 | 24,050 | 24,300 | 23,750 | 24,100 | 44 |
| 2011/06/08 | 24,000 | 25,000 | 24,000 | 24,510 | 29 |
| 2011/06/07 | 23,700 | 24,500 | 23,500 | 24,500 | 58 |
| 2011/06/06 | 24,000 | 24,200 | 23,550 | 24,000 | 41 |
| 2011/06/03 | 24,020 | 24,300 | 24,000 | 24,000 | 29 |
| 2011/06/02 | 24,010 | 24,100 | 24,010 | 24,100 | 16 |
| 2011/06/01 | 24,200 | 24,580 | 24,010 | 24,100 | 55 |
| 2011/05/31 | 24,010 | 24,650 | 24,010 | 24,650 | 23 |
| 2011/05/30 | 24,100 | 24,200 | 24,100 | 24,200 | 8 |
| 2011/05/27 | 24,900 | 24,900 | 23,400 | 24,000 | 44 |
| 2011/05/26 | 25,000 | 25,000 | 24,900 | 25,000 | 5 |
| 2011/05/25 | 27,000 | 27,000 | 25,000 | 25,000 | 86 |
| 2011/05/24 | 24,900 | 24,900 | 24,600 | 24,600 | 21 |
| 2011/05/23 | 25,020 | 25,300 | 25,000 | 25,000 | 12 |
| 2011/05/20 | 0 | 0 | 0 | 25,600 | 0 |
| 2011/05/19 | 25,990 | 25,990 | 25,600 | 25,600 | 15 |
| 2011/05/18 | 25,000 | 25,100 | 24,650 | 24,700 | 85 |
| 2011/05/17 | 26,300 | 26,300 | 25,000 | 25,000 | 230 |
| 2011/05/16 | 26,000 | 26,000 | 25,000 | 25,000 | 92 |
| 2011/05/13 | 26,900 | 27,000 | 26,100 | 26,100 | 16 |
| 2011/05/12 | 26,900 | 26,900 | 26,500 | 26,500 | 7 |
| 2011/05/11 | 26,800 | 26,900 | 26,800 | 26,800 | 26 |
| 2011/05/10 | 26,930 | 27,140 | 26,900 | 26,900 | 8 |
| 2011/05/09 | 26,510 | 27,500 | 26,510 | 27,300 | 12 |
| 2011/05/06 | 27,390 | 27,500 | 26,800 | 27,000 | 14 |
| 2011/05/02 | 27,100 | 28,000 | 26,800 | 27,000 | 57 |
| 2011/04/28 | 27,500 | 27,500 | 26,500 | 27,250 | 34 |
| 2011/04/27 | 27,500 | 27,500 | 26,000 | 26,500 | 75 |
| 2011/04/26 | 27,000 | 27,600 | 27,000 | 27,500 | 50 |
| 2011/04/25 | 27,900 | 28,700 | 27,000 | 27,000 | 104 |
| 2011/04/22 | 26,100 | 26,800 | 26,000 | 26,400 | 20 |
| 2011/04/21 | 26,320 | 26,400 | 26,320 | 26,400 | 7 |
| 2011/04/20 | 26,830 | 26,830 | 26,400 | 26,820 | 4 |
| 2011/04/19 | 26,800 | 26,800 | 26,000 | 26,100 | 51 |
| 2011/04/18 | 26,840 | 26,840 | 26,840 | 26,840 | 2 |
| 2011/04/15 | 27,270 | 27,270 | 26,800 | 26,800 | 29 |
| 2011/04/14 | 27,270 | 27,270 | 27,270 | 27,270 | 2 |
| 2011/04/13 | 27,010 | 27,150 | 27,010 | 27,150 | 22 |
| 2011/04/12 | 27,450 | 27,450 | 27,010 | 27,010 | 9 |
| 2011/04/11 | 27,130 | 27,700 | 27,110 | 27,110 | 51 |
| 2011/04/08 | 27,100 | 27,900 | 27,100 | 27,900 | 76 |
| 2011/04/07 | 27,000 | 27,600 | 27,000 | 27,600 | 23 |
| 2011/04/06 | 27,300 | 27,300 | 27,000 | 27,200 | 98 |
| 2011/04/05 | 27,010 | 27,300 | 27,000 | 27,300 | 54 |
| 2011/04/04 | 27,000 | 27,010 | 26,800 | 27,000 | 71 |
| 2011/04/01 | 27,000 | 27,010 | 27,000 | 27,000 | 51 |
| 2011/03/31 | 27,030 | 27,200 | 27,000 | 27,000 | 61 |
| 2011/03/30 | 27,500 | 27,800 | 26,800 | 27,500 | 50 |
| 2011/03/29 | 27,000 | 27,500 | 26,800 | 27,310 | 63 |
| 2011/03/28 | 26,230 | 27,900 | 26,200 | 26,810 | 39 |
| 2011/03/25 | 28,400 | 28,400 | 26,100 | 26,200 | 142 |
| 2011/03/24 | 26,000 | 27,000 | 25,900 | 25,900 | 160 |
| 2011/03/23 | 26,000 | 26,300 | 26,000 | 26,150 | 70 |
| 2011/03/22 | 24,700 | 26,500 | 24,500 | 25,800 | 149 |
| 2011/03/18 | 22,000 | 24,400 | 21,990 | 23,200 | 211 |
| 2011/03/17 | 21,000 | 22,900 | 20,020 | 21,590 | 228 |
| 2011/03/16 | 22,620 | 22,620 | 20,100 | 22,620 | 460 |
| 2011/03/15 | 23,000 | 23,000 | 18,620 | 18,620 | 670 |
| 2011/03/14 | 23,000 | 27,300 | 23,000 | 23,620 | 711 |
| 2011/03/11 | 30,050 | 30,150 | 29,900 | 30,000 | 115 |
| 2011/03/10 | 30,000 | 30,200 | 30,000 | 30,150 | 88 |
| 2011/03/09 | 30,500 | 30,800 | 30,100 | 30,400 | 101 |
| 2011/03/08 | 30,150 | 30,600 | 30,150 | 30,500 | 196 |
| 2011/03/07 | 30,450 | 30,450 | 30,100 | 30,200 | 51 |
| 2011/03/04 | 30,500 | 30,500 | 30,000 | 30,200 | 80 |
| 2011/03/03 | 29,800 | 30,500 | 29,800 | 30,500 | 51 |
| 2011/03/02 | 30,550 | 30,550 | 29,900 | 29,900 | 173 |
| 2011/03/01 | 30,750 | 30,800 | 30,500 | 30,550 | 118 |
| 2011/02/28 | 30,250 | 30,700 | 30,200 | 30,700 | 17 |
| 2011/02/25 | 31,050 | 31,050 | 29,800 | 30,250 | 84 |
| 2011/02/24 | 30,100 | 30,250 | 29,800 | 29,850 | 123 |
| 2011/02/23 | 30,500 | 30,750 | 30,200 | 30,500 | 96 |
| 2011/02/22 | 30,900 | 30,900 | 30,750 | 30,800 | 87 |
| 2011/02/21 | 31,450 | 31,450 | 31,000 | 31,000 | 107 |
| 2011/02/18 | 31,450 | 31,500 | 30,800 | 31,000 | 99 |
| 2011/02/17 | 31,150 | 31,450 | 31,050 | 31,400 | 33 |
| 2011/02/16 | 31,900 | 31,900 | 31,100 | 31,850 | 126 |
| 2011/02/15 | 31,050 | 31,500 | 30,800 | 31,500 | 104 |
| 2011/02/14 | 31,000 | 31,100 | 30,850 | 31,050 | 134 |
| 2011/02/10 | 30,750 | 31,100 | 30,750 | 30,750 | 77 |
| 2011/02/09 | 30,900 | 31,300 | 30,900 | 31,100 | 292 |
| 2011/02/08 | 31,000 | 31,600 | 31,000 | 31,600 | 93 |
| 2011/02/07 | 31,000 | 31,500 | 30,200 | 31,000 | 156 |
| 2011/02/04 | 30,800 | 31,800 | 30,800 | 30,800 | 113 |
| 2011/02/03 | 31,600 | 31,600 | 30,900 | 30,900 | 104 |
| 2011/02/02 | 31,000 | 31,800 | 30,900 | 31,000 | 205 |
| 2011/02/01 | 30,800 | 31,500 | 30,800 | 30,900 | 52 |
| 2011/01/31 | 31,000 | 31,000 | 30,500 | 30,500 | 134 |
| 2011/01/28 | 31,100 | 31,700 | 31,000 | 31,000 | 62 |
| 2011/01/27 | 31,000 | 31,550 | 31,000 | 31,500 | 40 |
| 2011/01/26 | 30,600 | 31,350 | 30,600 | 31,350 | 43 |
| 2011/01/25 | 30,300 | 30,900 | 30,300 | 30,400 | 30 |
| 2011/01/24 | 30,300 | 30,500 | 29,300 | 30,400 | 94 |
| 2011/01/21 | 31,400 | 31,550 | 30,300 | 30,350 | 158 |
| 2011/01/20 | 31,800 | 32,500 | 31,200 | 32,000 | 307 |
| 2011/01/19 | 31,850 | 32,000 | 31,750 | 32,000 | 89 |
| 2011/01/18 | 32,050 | 32,650 | 31,800 | 31,800 | 128 |
| 2011/01/17 | 32,300 | 33,000 | 32,000 | 32,450 | 82 |
| 2011/01/14 | 33,600 | 33,600 | 32,100 | 32,500 | 164 |
| 2011/01/13 | 32,000 | 34,200 | 31,700 | 33,600 | 406 |
| 2011/01/12 | 31,600 | 31,800 | 31,500 | 31,800 | 96 |
| 2011/01/11 | 31,950 | 32,000 | 31,100 | 31,500 | 204 |
| 2011/01/07 | 32,200 | 32,200 | 31,500 | 32,000 | 84 |
| 2011/01/06 | 31,800 | 32,250 | 31,650 | 32,150 | 125 |
| 2011/01/05 | 31,900 | 31,900 | 31,550 | 31,850 | 59 |
| 2011/01/04 | 31,400 | 31,900 | 31,350 | 31,900 | 54 |