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 |
|---|---|---|---|---|---|
| 2013/12/30 | 422 | 422 | 411 | 420 | 43,800 |
| 2013/12/27 | 399 | 421 | 399 | 412 | 52,800 |
| 2013/12/26 | 385 | 401 | 385 | 398 | 75,000 |
| 2013/12/26 | 1 -> 100.00 分割 | ||||
| 2013/12/25 | 38,450 | 38,800 | 38,400 | 38,550 | 1,020 |
| 2013/12/24 | 39,000 | 39,000 | 38,500 | 38,550 | 1,208 |
| 2013/12/20 | 38,500 | 38,900 | 38,500 | 38,800 | 388 |
| 2013/12/19 | 39,700 | 39,900 | 38,500 | 39,000 | 709 |
| 2013/12/18 | 40,000 | 40,050 | 39,500 | 39,700 | 369 |
| 2013/12/17 | 39,700 | 40,200 | 39,700 | 40,100 | 323 |
| 2013/12/16 | 40,700 | 40,700 | 39,400 | 39,400 | 1,254 |
| 2013/12/13 | 39,600 | 40,650 | 39,150 | 39,750 | 480 |
| 2013/12/12 | 38,900 | 39,350 | 38,850 | 39,250 | 196 |
| 2013/12/11 | 38,900 | 39,000 | 38,750 | 38,900 | 263 |
| 2013/12/10 | 39,300 | 39,300 | 38,800 | 39,100 | 286 |
| 2013/12/09 | 39,300 | 39,500 | 38,900 | 39,250 | 227 |
| 2013/12/06 | 39,000 | 39,400 | 38,750 | 39,400 | 268 |
| 2013/12/05 | 39,000 | 40,200 | 39,000 | 39,000 | 471 |
| 2013/12/04 | 40,000 | 40,250 | 38,850 | 39,000 | 272 |
| 2013/12/03 | 39,000 | 40,800 | 38,550 | 40,000 | 689 |
| 2013/12/02 | 38,200 | 38,600 | 38,150 | 38,500 | 255 |
| 2013/11/29 | 38,150 | 38,800 | 37,950 | 38,150 | 1,004 |
| 2013/11/28 | 37,250 | 38,400 | 37,250 | 38,300 | 852 |
| 2013/11/27 | 36,300 | 37,650 | 36,250 | 37,100 | 825 |
| 2013/11/26 | 36,000 | 36,350 | 36,000 | 36,200 | 321 |
| 2013/11/25 | 36,100 | 36,250 | 36,000 | 36,100 | 172 |
| 2013/11/22 | 36,000 | 36,300 | 35,400 | 35,750 | 287 |
| 2013/11/21 | 35,950 | 36,400 | 35,800 | 36,150 | 83 |
| 2013/11/20 | 36,000 | 36,500 | 35,700 | 35,750 | 80 |
| 2013/11/19 | 36,550 | 36,550 | 35,500 | 35,550 | 120 |
| 2013/11/18 | 36,500 | 36,550 | 36,050 | 36,500 | 208 |
| 2013/11/15 | 35,350 | 36,550 | 35,300 | 36,550 | 410 |
| 2013/11/14 | 35,650 | 36,400 | 35,250 | 35,350 | 785 |
| 2013/11/13 | 36,100 | 36,100 | 35,100 | 35,200 | 448 |
| 2013/11/12 | 34,150 | 34,700 | 34,150 | 34,250 | 204 |
| 2013/11/11 | 34,400 | 34,650 | 34,200 | 34,250 | 115 |
| 2013/11/08 | 34,500 | 34,950 | 34,300 | 34,350 | 234 |
| 2013/11/07 | 35,200 | 35,200 | 34,100 | 34,600 | 196 |
| 2013/11/06 | 34,800 | 35,500 | 34,200 | 34,750 | 323 |
| 2013/11/05 | 34,800 | 34,800 | 34,500 | 34,700 | 36 |
| 2013/11/01 | 34,600 | 34,850 | 34,000 | 34,800 | 259 |
| 2013/10/31 | 34,650 | 34,900 | 34,200 | 34,400 | 106 |
| 2013/10/30 | 34,850 | 35,000 | 34,500 | 34,600 | 148 |
| 2013/10/29 | 34,100 | 34,700 | 34,100 | 34,350 | 58 |
| 2013/10/28 | 34,500 | 35,250 | 34,000 | 34,300 | 132 |
| 2013/10/25 | 35,650 | 35,650 | 34,300 | 34,900 | 277 |
| 2013/10/24 | 34,800 | 35,800 | 34,800 | 35,000 | 67 |
| 2013/10/23 | 35,400 | 35,950 | 34,400 | 34,800 | 254 |
| 2013/10/22 | 35,500 | 36,150 | 35,150 | 35,450 | 119 |
| 2013/10/21 | 35,100 | 36,150 | 35,100 | 36,100 | 393 |
| 2013/10/18 | 34,950 | 35,300 | 34,950 | 35,100 | 39 |
| 2013/10/17 | 34,800 | 35,200 | 34,800 | 35,200 | 98 |
| 2013/10/16 | 34,650 | 34,800 | 34,600 | 34,700 | 96 |
| 2013/10/15 | 35,050 | 35,300 | 34,600 | 34,600 | 279 |
| 2013/10/11 | 35,350 | 35,350 | 34,600 | 35,000 | 227 |
| 2013/10/10 | 33,450 | 34,800 | 33,450 | 33,950 | 237 |
| 2013/10/09 | 34,200 | 34,300 | 33,300 | 33,350 | 406 |
| 2013/10/08 | 33,800 | 34,000 | 33,200 | 33,500 | 328 |
| 2013/10/07 | 34,650 | 34,700 | 33,700 | 33,800 | 277 |
| 2013/10/04 | 35,000 | 35,000 | 34,800 | 34,850 | 282 |
| 2013/10/03 | 35,000 | 35,450 | 35,000 | 35,100 | 308 |
| 2013/10/02 | 35,400 | 35,550 | 35,150 | 35,300 | 312 |
| 2013/10/01 | 35,300 | 35,600 | 35,300 | 35,350 | 296 |
| 2013/09/30 | 35,250 | 35,750 | 35,100 | 35,300 | 356 |
| 2013/09/27 | 35,300 | 35,800 | 35,150 | 35,150 | 338 |
| 2013/09/26 | 34,650 | 35,400 | 34,650 | 35,050 | 52 |
| 2013/09/25 | 35,500 | 35,500 | 34,600 | 34,600 | 165 |
| 2013/09/24 | 35,100 | 35,200 | 34,800 | 34,900 | 195 |
| 2013/09/20 | 35,700 | 35,800 | 35,100 | 35,150 | 166 |
| 2013/09/19 | 35,000 | 36,500 | 34,800 | 35,700 | 201 |
| 2013/09/18 | 34,450 | 35,200 | 34,400 | 34,650 | 217 |
| 2013/09/17 | 35,400 | 35,600 | 34,150 | 34,350 | 267 |
| 2013/09/13 | 35,900 | 36,250 | 33,700 | 35,400 | 495 |
| 2013/09/12 | 37,000 | 37,350 | 35,850 | 36,100 | 329 |
| 2013/09/11 | 37,750 | 37,800 | 35,900 | 37,450 | 563 |
| 2013/09/10 | 35,900 | 38,000 | 35,900 | 37,300 | 755 |
| 2013/09/09 | 35,400 | 36,900 | 35,200 | 35,900 | 623 |
| 2013/09/06 | 34,200 | 34,350 | 33,100 | 33,400 | 183 |
| 2013/09/05 | 35,600 | 35,600 | 33,600 | 34,200 | 189 |
| 2013/09/04 | 34,350 | 35,500 | 34,350 | 35,500 | 298 |
| 2013/09/03 | 34,000 | 34,400 | 33,600 | 34,350 | 139 |
| 2013/09/02 | 32,700 | 34,000 | 32,350 | 34,000 | 86 |
| 2013/08/30 | 32,500 | 33,550 | 32,000 | 32,900 | 235 |
| 2013/08/29 | 32,100 | 33,300 | 32,100 | 32,500 | 180 |
| 2013/08/28 | 32,200 | 32,650 | 31,700 | 32,050 | 566 |
| 2013/08/27 | 33,300 | 33,400 | 33,000 | 33,200 | 171 |
| 2013/08/26 | 34,150 | 34,150 | 33,250 | 33,300 | 134 |
| 2013/08/23 | 33,700 | 33,750 | 33,200 | 33,450 | 160 |
| 2013/08/22 | 33,400 | 33,700 | 33,250 | 33,500 | 69 |
| 2013/08/21 | 33,400 | 33,750 | 33,100 | 33,300 | 128 |
| 2013/08/20 | 33,750 | 33,850 | 33,500 | 33,550 | 108 |
| 2013/08/19 | 33,800 | 34,500 | 33,650 | 33,750 | 77 |
| 2013/08/16 | 34,000 | 34,000 | 33,650 | 33,750 | 108 |
| 2013/08/15 | 34,000 | 34,500 | 33,900 | 34,000 | 127 |
| 2013/08/14 | 33,900 | 34,300 | 33,900 | 34,300 | 102 |
| 2013/08/13 | 33,900 | 33,900 | 33,500 | 33,900 | 217 |
| 2013/08/12 | 34,500 | 35,000 | 33,900 | 34,000 | 254 |
| 2013/08/09 | 34,000 | 35,000 | 33,500 | 34,800 | 219 |
| 2013/08/08 | 33,900 | 34,200 | 33,400 | 33,400 | 89 |
| 2013/08/07 | 35,000 | 35,100 | 33,900 | 33,950 | 202 |
| 2013/08/06 | 36,100 | 36,100 | 35,100 | 35,400 | 143 |
| 2013/08/05 | 35,000 | 35,450 | 34,700 | 35,250 | 143 |
| 2013/08/02 | 34,250 | 34,900 | 33,750 | 34,600 | 241 |
| 2013/08/01 | 32,850 | 35,000 | 32,000 | 34,200 | 570 |
| 2013/07/31 | 34,050 | 34,400 | 33,600 | 33,600 | 222 |
| 2013/07/30 | 33,600 | 34,450 | 33,000 | 34,200 | 234 |
| 2013/07/29 | 34,100 | 34,200 | 32,000 | 32,950 | 843 |
| 2013/07/26 | 34,500 | 34,700 | 33,900 | 34,000 | 618 |
| 2013/07/25 | 35,800 | 36,000 | 35,400 | 35,600 | 227 |
| 2013/07/24 | 35,250 | 35,950 | 35,250 | 35,600 | 73 |
| 2013/07/23 | 35,600 | 35,600 | 35,000 | 35,250 | 139 |
| 2013/07/22 | 35,500 | 35,600 | 35,100 | 35,150 | 256 |
| 2013/07/19 | 36,150 | 36,150 | 35,000 | 35,100 | 312 |
| 2013/07/18 | 36,150 | 36,150 | 35,500 | 35,900 | 141 |
| 2013/07/17 | 36,450 | 36,450 | 34,900 | 35,450 | 198 |
| 2013/07/16 | 36,500 | 36,800 | 36,000 | 36,200 | 168 |
| 2013/07/12 | 36,050 | 36,950 | 35,900 | 36,000 | 155 |
| 2013/07/11 | 35,750 | 37,000 | 35,300 | 36,550 | 164 |
| 2013/07/10 | 37,000 | 37,700 | 35,950 | 35,950 | 325 |
| 2013/07/09 | 38,450 | 38,450 | 37,050 | 37,200 | 386 |
| 2013/07/08 | 38,050 | 38,800 | 37,800 | 38,000 | 736 |
| 2013/07/05 | 37,700 | 37,700 | 36,950 | 37,400 | 381 |
| 2013/07/04 | 35,000 | 37,800 | 35,000 | 37,700 | 958 |
| 2013/07/03 | 33,350 | 34,500 | 33,350 | 34,450 | 325 |
| 2013/07/02 | 33,300 | 33,450 | 32,500 | 33,300 | 394 |
| 2013/07/01 | 32,850 | 33,000 | 32,300 | 32,450 | 83 |
| 2013/06/28 | 30,500 | 32,300 | 30,000 | 32,150 | 468 |
| 2013/06/27 | 29,300 | 31,000 | 28,200 | 30,850 | 831 |
| 2013/06/26 | 31,050 | 31,650 | 29,100 | 29,100 | 921 |
| 2013/06/25 | 32,800 | 32,850 | 31,050 | 32,450 | 728 |
| 2013/06/24 | 32,500 | 33,400 | 32,500 | 32,800 | 344 |
| 2013/06/21 | 31,200 | 33,000 | 30,050 | 32,200 | 903 |
| 2013/06/20 | 32,850 | 34,500 | 32,850 | 33,300 | 249 |
| 2013/06/19 | 34,550 | 34,550 | 32,600 | 33,350 | 468 |
| 2013/06/18 | 31,500 | 33,500 | 31,250 | 33,450 | 213 |
| 2013/06/17 | 30,800 | 31,350 | 30,800 | 31,300 | 319 |
| 2013/06/14 | 31,000 | 31,800 | 31,000 | 31,000 | 174 |
| 2013/06/13 | 31,900 | 32,700 | 30,000 | 30,350 | 571 |
| 2013/06/12 | 31,000 | 32,850 | 31,000 | 32,200 | 552 |
| 2013/06/11 | 33,000 | 33,650 | 31,700 | 32,800 | 303 |
| 2013/06/10 | 33,000 | 35,250 | 31,900 | 33,000 | 1,052 |
| 2013/06/07 | 30,050 | 33,000 | 28,400 | 33,000 | 2,225 |
| 2013/06/06 | 36,000 | 36,550 | 32,400 | 32,400 | 1,752 |
| 2013/06/05 | 38,500 | 38,950 | 37,000 | 37,100 | 423 |
| 2013/06/04 | 36,800 | 38,900 | 36,000 | 38,500 | 754 |
| 2013/06/03 | 38,000 | 38,750 | 36,500 | 36,800 | 572 |
| 2013/05/31 | 37,750 | 39,500 | 37,500 | 38,050 | 850 |
| 2013/05/30 | 38,500 | 38,950 | 37,650 | 37,750 | 683 |
| 2013/05/29 | 37,650 | 39,500 | 37,400 | 39,200 | 628 |
| 2013/05/28 | 35,500 | 38,000 | 35,500 | 37,650 | 609 |
| 2013/05/27 | 35,050 | 37,000 | 35,000 | 36,000 | 1,026 |
| 2013/05/24 | 36,000 | 37,100 | 33,500 | 35,400 | 1,330 |
| 2013/05/23 | 39,000 | 39,400 | 35,350 | 35,500 | 1,668 |
| 2013/05/22 | 40,200 | 41,350 | 39,100 | 39,400 | 1,199 |
| 2013/05/21 | 41,700 | 41,700 | 40,200 | 40,500 | 916 |
| 2013/05/20 | 40,250 | 41,800 | 40,250 | 41,750 | 1,405 |
| 2013/05/17 | 37,000 | 42,200 | 37,000 | 41,650 | 1,575 |
| 2013/05/16 | 37,000 | 39,400 | 35,550 | 37,200 | 3,182 |
| 2013/05/15 | 39,000 | 39,850 | 35,150 | 36,600 | 5,779 |
| 2013/05/14 | 45,500 | 45,500 | 40,500 | 40,500 | 3,833 |
| 2013/05/13 | 45,400 | 45,500 | 44,400 | 45,500 | 1,502 |
| 2013/05/10 | 47,000 | 47,200 | 44,450 | 45,000 | 2,261 |
| 2013/05/09 | 46,500 | 47,450 | 46,000 | 46,300 | 1,849 |
| 2013/05/08 | 49,100 | 49,100 | 46,000 | 46,500 | 2,711 |
| 2013/05/07 | 48,600 | 49,450 | 48,000 | 49,000 | 1,524 |
| 2013/05/02 | 47,250 | 47,550 | 45,800 | 46,750 | 942 |
| 2013/05/01 | 46,700 | 49,500 | 46,700 | 47,950 | 1,376 |
| 2013/04/30 | 46,500 | 47,900 | 45,850 | 47,500 | 1,414 |
| 2013/04/26 | 49,750 | 49,750 | 47,000 | 47,300 | 1,800 |
| 2013/04/25 | 49,100 | 49,850 | 47,900 | 49,800 | 1,580 |
| 2013/04/24 | 50,000 | 50,300 | 48,400 | 49,000 | 2,018 |
| 2013/04/23 | 49,700 | 50,700 | 48,900 | 49,450 | 2,283 |
| 2013/04/22 | 48,500 | 51,700 | 48,350 | 49,750 | 3,189 |
| 2013/04/19 | 45,300 | 48,200 | 45,300 | 47,100 | 2,039 |
| 2013/04/18 | 47,300 | 48,550 | 46,500 | 46,700 | 1,759 |
| 2013/04/17 | 49,950 | 50,000 | 47,950 | 48,300 | 1,765 |
| 2013/04/16 | 46,800 | 49,800 | 46,000 | 49,250 | 2,443 |
| 2013/04/15 | 51,100 | 51,700 | 48,000 | 49,600 | 2,490 |
| 2013/04/12 | 49,900 | 51,900 | 49,350 | 51,900 | 1,196 |
| 2013/04/11 | 52,000 | 52,500 | 49,000 | 50,500 | 3,608 |
| 2013/04/10 | 52,100 | 53,000 | 50,000 | 51,700 | 8,490 |
| 2013/04/09 | 53,000 | 56,900 | 48,000 | 49,000 | 15,507 |
| 2013/04/08 | 45,000 | 49,900 | 44,500 | 49,900 | 7,236 |
| 2013/04/05 | 46,000 | 48,700 | 42,400 | 42,900 | 6,066 |
| 2013/04/04 | 42,100 | 42,300 | 39,000 | 42,000 | 2,206 |
| 2013/04/03 | 43,000 | 45,000 | 41,000 | 42,500 | 3,372 |
| 2013/04/02 | 37,400 | 43,950 | 37,400 | 41,450 | 4,440 |
| 2013/04/01 | 49,000 | 50,000 | 40,800 | 42,300 | 5,458 |
| 2013/03/29 | 46,300 | 51,000 | 45,000 | 47,800 | 4,938 |
| 2013/03/28 | 45,300 | 52,400 | 43,000 | 46,500 | 9,359 |
| 2013/03/27 | 40,000 | 46,000 | 40,000 | 46,000 | 5,961 |
| 2013/03/26 | 36,250 | 39,000 | 35,100 | 39,000 | 1,080 |
| 2013/03/25 | 39,500 | 40,550 | 35,800 | 37,650 | 3,491 |
| 2013/03/22 | 36,300 | 41,000 | 35,600 | 41,000 | 5,748 |
| 2013/03/21 | 34,000 | 34,000 | 33,150 | 34,000 | 2,438 |
| 2013/03/19 | 28,100 | 29,800 | 27,660 | 29,000 | 1,409 |
| 2013/03/18 | 27,960 | 28,100 | 27,710 | 27,860 | 434 |
| 2013/03/15 | 27,660 | 27,950 | 27,300 | 27,930 | 291 |
| 2013/03/14 | 26,740 | 27,900 | 26,300 | 27,300 | 425 |
| 2013/03/13 | 26,900 | 27,050 | 26,000 | 26,540 | 451 |
| 2013/03/12 | 27,300 | 28,550 | 27,000 | 27,000 | 599 |
| 2013/03/11 | 28,230 | 29,800 | 27,500 | 27,500 | 1,612 |
| 2013/03/08 | 27,500 | 29,000 | 26,900 | 28,000 | 1,604 |
| 2013/03/07 | 26,700 | 27,500 | 26,200 | 26,580 | 1,045 |
| 2013/03/06 | 25,600 | 29,000 | 25,500 | 26,400 | 1,866 |
| 2013/03/05 | 25,700 | 26,400 | 24,900 | 25,100 | 680 |
| 2013/03/04 | 24,150 | 26,500 | 24,150 | 25,680 | 1,228 |
| 2013/03/01 | 23,980 | 24,000 | 23,600 | 23,800 | 274 |
| 2013/02/28 | 23,900 | 24,190 | 23,460 | 23,700 | 205 |
| 2013/02/27 | 24,100 | 24,200 | 23,500 | 23,700 | 220 |
| 2013/02/26 | 23,990 | 24,190 | 23,500 | 24,150 | 532 |
| 2013/02/25 | 24,300 | 24,800 | 23,300 | 24,200 | 769 |
| 2013/02/22 | 23,510 | 24,510 | 23,000 | 23,300 | 743 |
| 2013/02/21 | 23,840 | 24,900 | 22,900 | 23,760 | 442 |
| 2013/02/20 | 23,000 | 23,800 | 22,500 | 23,340 | 359 |
| 2013/02/19 | 22,900 | 22,980 | 22,110 | 22,900 | 115 |
| 2013/02/18 | 22,190 | 23,000 | 22,000 | 22,970 | 417 |
| 2013/02/15 | 22,260 | 22,260 | 20,200 | 20,900 | 628 |
| 2013/02/14 | 22,500 | 23,000 | 22,000 | 22,490 | 747 |
| 2013/02/13 | 23,300 | 23,920 | 22,100 | 22,780 | 330 |
| 2013/02/12 | 25,480 | 25,850 | 22,320 | 23,310 | 975 |
| 2013/02/08 | 25,330 | 25,950 | 24,800 | 24,810 | 509 |
| 2013/02/07 | 25,750 | 25,980 | 25,260 | 25,590 | 421 |
| 2013/02/06 | 26,300 | 26,500 | 25,700 | 26,200 | 405 |
| 2013/02/05 | 25,140 | 26,850 | 25,100 | 25,530 | 238 |
| 2013/02/04 | 25,400 | 27,900 | 25,100 | 25,500 | 864 |
| 2013/02/01 | 25,550 | 26,400 | 24,300 | 24,800 | 581 |
| 2013/01/31 | 27,100 | 27,990 | 25,800 | 26,000 | 1,058 |
| 2013/01/30 | 26,700 | 28,000 | 26,100 | 26,800 | 1,673 |
| 2013/01/29 | 24,000 | 27,500 | 23,710 | 26,800 | 1,599 |
| 2013/01/28 | 23,220 | 23,900 | 22,300 | 23,700 | 1,022 |
| 2013/01/25 | 22,400 | 23,000 | 22,200 | 23,000 | 422 |
| 2013/01/24 | 22,200 | 22,700 | 22,110 | 22,400 | 298 |
| 2013/01/23 | 22,110 | 22,900 | 22,100 | 22,300 | 401 |
| 2013/01/22 | 21,500 | 23,500 | 21,500 | 22,300 | 853 |
| 2013/01/21 | 21,020 | 21,500 | 20,950 | 21,100 | 237 |
| 2013/01/18 | 20,990 | 21,500 | 20,990 | 21,000 | 136 |
| 2013/01/17 | 21,100 | 21,300 | 20,100 | 21,000 | 242 |
| 2013/01/16 | 22,300 | 22,320 | 21,050 | 21,200 | 360 |
| 2013/01/15 | 23,080 | 23,080 | 22,100 | 22,350 | 257 |
| 2013/01/11 | 22,400 | 22,490 | 21,800 | 22,100 | 264 |
| 2013/01/10 | 21,980 | 22,450 | 21,800 | 22,200 | 206 |
| 2013/01/09 | 21,100 | 21,600 | 21,100 | 21,500 | 282 |
| 2013/01/08 | 22,610 | 23,000 | 22,100 | 22,100 | 156 |
| 2013/01/07 | 22,800 | 23,130 | 22,600 | 22,600 | 378 |
| 2013/01/04 | 22,810 | 23,190 | 22,600 | 22,660 | 237 |