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 |
---|---|---|---|---|---|
2014/12/30 | 569 | 571 | 560 | 569 | 36,900 |
2014/12/29 | 570 | 572 | 566 | 569 | 32,300 |
2014/12/26 | 569 | 571 | 550 | 570 | 49,300 |
2014/12/25 | 562 | 564 | 555 | 564 | 20,500 |
2014/12/24 | 558 | 567 | 548 | 562 | 104,900 |
2014/12/22 | 559 | 560 | 531 | 557 | 82,800 |
2014/12/19 | 567 | 567 | 560 | 561 | 30,100 |
2014/12/18 | 561 | 570 | 561 | 562 | 22,700 |
2014/12/17 | 560 | 570 | 558 | 560 | 44,700 |
2014/12/16 | 559 | 573 | 555 | 573 | 57,900 |
2014/12/15 | 565 | 568 | 558 | 558 | 60,800 |
2014/12/12 | 567 | 572 | 564 | 568 | 23,500 |
2014/12/11 | 565 | 572 | 563 | 567 | 17,200 |
2014/12/10 | 563 | 569 | 563 | 566 | 40,700 |
2014/12/09 | 581 | 581 | 567 | 567 | 51,900 |
2014/12/08 | 583 | 586 | 579 | 581 | 46,000 |
2014/12/05 | 587 | 587 | 583 | 585 | 14,700 |
2014/12/04 | 588 | 588 | 580 | 584 | 44,000 |
2014/12/03 | 586 | 605 | 586 | 590 | 134,600 |
2014/12/02 | 578 | 586 | 578 | 580 | 42,900 |
2014/12/01 | 577 | 588 | 574 | 585 | 60,300 |
2014/11/28 | 570 | 574 | 567 | 572 | 26,200 |
2014/11/27 | 570 | 576 | 569 | 569 | 24,700 |
2014/11/26 | 567 | 571 | 565 | 567 | 35,400 |
2014/11/25 | 564 | 570 | 562 | 570 | 64,100 |
2014/11/21 | 566 | 568 | 563 | 566 | 15,200 |
2014/11/20 | 574 | 574 | 569 | 570 | 23,400 |
2014/11/19 | 572 | 572 | 561 | 570 | 23,100 |
2014/11/18 | 562 | 573 | 562 | 568 | 29,000 |
2014/11/17 | 577 | 577 | 558 | 564 | 92,200 |
2014/11/14 | 580 | 589 | 562 | 579 | 111,800 |
2014/11/13 | 587 | 592 | 583 | 587 | 51,200 |
2014/11/12 | 591 | 594 | 584 | 593 | 169,600 |
2014/11/11 | 580 | 581 | 577 | 581 | 34,400 |
2014/11/10 | 584 | 585 | 581 | 581 | 35,600 |
2014/11/07 | 580 | 585 | 580 | 582 | 25,000 |
2014/11/06 | 588 | 590 | 580 | 582 | 49,800 |
2014/11/05 | 586 | 586 | 581 | 586 | 56,800 |
2014/11/04 | 600 | 601 | 586 | 589 | 188,100 |
2014/10/31 | 575 | 585 | 572 | 581 | 79,200 |
2014/10/30 | 574 | 575 | 572 | 573 | 6,800 |
2014/10/29 | 574 | 576 | 565 | 576 | 30,600 |
2014/10/28 | 569 | 575 | 569 | 575 | 6,400 |
2014/10/27 | 576 | 576 | 569 | 570 | 19,500 |
2014/10/24 | 574 | 575 | 570 | 574 | 15,800 |
2014/10/23 | 575 | 577 | 573 | 574 | 18,800 |
2014/10/22 | 568 | 576 | 568 | 575 | 36,500 |
2014/10/21 | 569 | 569 | 562 | 568 | 11,300 |
2014/10/20 | 565 | 579 | 562 | 562 | 27,500 |
2014/10/17 | 555 | 559 | 551 | 557 | 33,600 |
2014/10/16 | 552 | 563 | 550 | 559 | 35,700 |
2014/10/15 | 560 | 564 | 555 | 564 | 21,000 |
2014/10/14 | 555 | 566 | 549 | 550 | 61,500 |
2014/10/10 | 565 | 576 | 558 | 570 | 67,300 |
2014/10/09 | 572 | 573 | 569 | 569 | 16,600 |
2014/10/08 | 572 | 576 | 568 | 572 | 30,800 |
2014/10/07 | 577 | 578 | 573 | 573 | 15,500 |
2014/10/06 | 567 | 579 | 567 | 579 | 26,200 |
2014/10/03 | 568 | 569 | 565 | 567 | 4,700 |
2014/10/02 | 566 | 571 | 563 | 566 | 43,800 |
2014/10/01 | 573 | 577 | 566 | 574 | 63,900 |
2014/09/30 | 573 | 575 | 568 | 573 | 43,500 |
2014/09/29 | 573 | 575 | 571 | 572 | 28,700 |
2014/09/26 | 571 | 574 | 568 | 573 | 16,200 |
2014/09/25 | 577 | 577 | 570 | 572 | 30,200 |
2014/09/24 | 569 | 574 | 568 | 572 | 16,500 |
2014/09/22 | 570 | 572 | 567 | 570 | 20,000 |
2014/09/19 | 566 | 579 | 566 | 570 | 32,600 |
2014/09/18 | 570 | 574 | 566 | 568 | 44,100 |
2014/09/17 | 578 | 578 | 574 | 576 | 13,900 |
2014/09/16 | 578 | 579 | 574 | 578 | 17,200 |
2014/09/12 | 575 | 581 | 574 | 578 | 14,300 |
2014/09/11 | 574 | 579 | 574 | 575 | 11,400 |
2014/09/10 | 581 | 582 | 573 | 576 | 49,600 |
2014/09/09 | 586 | 587 | 580 | 582 | 35,100 |
2014/09/08 | 582 | 587 | 581 | 585 | 26,400 |
2014/09/05 | 586 | 588 | 584 | 586 | 34,600 |
2014/09/04 | 592 | 592 | 586 | 588 | 31,000 |
2014/09/03 | 590 | 591 | 588 | 591 | 22,400 |
2014/09/02 | 593 | 593 | 588 | 590 | 49,200 |
2014/09/01 | 587 | 594 | 587 | 592 | 32,700 |
2014/08/29 | 588 | 589 | 580 | 585 | 67,200 |
2014/08/28 | 594 | 596 | 588 | 588 | 56,800 |
2014/08/27 | 595 | 597 | 590 | 595 | 80,200 |
2014/08/26 | 599 | 601 | 596 | 598 | 158,600 |
2014/08/25 | 596 | 599 | 590 | 599 | 126,700 |
2014/08/22 | 608 | 608 | 599 | 600 | 143,000 |
2014/08/21 | 601 | 608 | 597 | 608 | 169,600 |
2014/08/20 | 585 | 597 | 585 | 594 | 133,500 |
2014/08/19 | 581 | 585 | 580 | 583 | 61,900 |
2014/08/18 | 581 | 584 | 578 | 581 | 89,800 |
2014/08/15 | 581 | 583 | 576 | 581 | 28,000 |
2014/08/14 | 578 | 582 | 575 | 577 | 37,300 |
2014/08/13 | 571 | 582 | 571 | 576 | 30,700 |
2014/08/12 | 577 | 577 | 566 | 570 | 22,300 |
2014/08/11 | 560 | 574 | 560 | 574 | 29,000 |
2014/08/08 | 573 | 579 | 548 | 560 | 74,900 |
2014/08/07 | 572 | 584 | 566 | 584 | 21,700 |
2014/08/06 | 578 | 579 | 562 | 575 | 51,100 |
2014/08/05 | 589 | 595 | 565 | 576 | 46,800 |
2014/08/04 | 590 | 595 | 585 | 589 | 33,100 |
2014/08/01 | 586 | 594 | 585 | 585 | 47,200 |
2014/07/31 | 608 | 618 | 590 | 593 | 111,400 |
2014/07/30 | 598 | 599 | 590 | 598 | 55,400 |
2014/07/29 | 575 | 599 | 566 | 593 | 108,300 |
2014/07/28 | 557 | 572 | 556 | 570 | 68,800 |
2014/07/25 | 555 | 556 | 548 | 552 | 66,900 |
2014/07/24 | 562 | 562 | 543 | 554 | 130,900 |
2014/07/23 | 585 | 660 | 545 | 565 | 431,000 |
2014/07/22 | 575 | 575 | 575 | 575 | 34,700 |
2014/07/18 | 497 | 497 | 494 | 495 | 24,400 |
2014/07/17 | 503 | 505 | 498 | 499 | 17,000 |
2014/07/16 | 501 | 503 | 498 | 500 | 19,400 |
2014/07/15 | 503 | 506 | 500 | 505 | 10,000 |
2014/07/14 | 501 | 502 | 499 | 499 | 9,700 |
2014/07/11 | 500 | 501 | 498 | 500 | 20,000 |
2014/07/10 | 507 | 507 | 500 | 503 | 24,400 |
2014/07/09 | 511 | 512 | 502 | 506 | 20,600 |
2014/07/08 | 507 | 514 | 507 | 514 | 10,800 |
2014/07/07 | 505 | 511 | 503 | 507 | 15,200 |
2014/07/04 | 500 | 508 | 500 | 505 | 25,800 |
2014/07/03 | 504 | 504 | 499 | 500 | 22,300 |
2014/07/02 | 511 | 512 | 502 | 505 | 13,300 |
2014/07/01 | 509 | 514 | 507 | 511 | 15,100 |
2014/06/30 | 498 | 508 | 498 | 505 | 9,600 |
2014/06/27 | 512 | 518 | 488 | 504 | 54,000 |
2014/06/26 | 528 | 540 | 512 | 512 | 57,200 |
2014/06/25 | 512 | 530 | 510 | 528 | 77,000 |
2014/06/24 | 503 | 506 | 500 | 504 | 23,200 |
2014/06/23 | 500 | 504 | 495 | 502 | 33,100 |
2014/06/20 | 496 | 504 | 495 | 500 | 35,500 |
2014/06/19 | 494 | 497 | 492 | 497 | 12,300 |
2014/06/18 | 495 | 497 | 487 | 494 | 31,800 |
2014/06/17 | 493 | 498 | 492 | 494 | 20,000 |
2014/06/16 | 500 | 502 | 491 | 494 | 23,600 |
2014/06/13 | 505 | 505 | 496 | 499 | 28,300 |
2014/06/12 | 494 | 500 | 490 | 500 | 23,000 |
2014/06/11 | 495 | 507 | 493 | 498 | 22,800 |
2014/06/10 | 502 | 502 | 489 | 496 | 33,200 |
2014/06/09 | 511 | 511 | 502 | 502 | 14,600 |
2014/06/06 | 507 | 513 | 493 | 511 | 21,300 |
2014/06/05 | 516 | 516 | 503 | 509 | 25,500 |
2014/06/04 | 524 | 524 | 505 | 506 | 35,500 |
2014/06/03 | 524 | 525 | 519 | 524 | 8,200 |
2014/06/02 | 521 | 528 | 510 | 519 | 38,800 |
2014/05/30 | 528 | 528 | 519 | 521 | 50,600 |
2014/05/29 | 513 | 525 | 510 | 519 | 48,800 |
2014/05/28 | 508 | 514 | 504 | 512 | 26,600 |
2014/05/27 | 495 | 505 | 495 | 498 | 22,600 |
2014/05/26 | 505 | 505 | 493 | 502 | 42,400 |
2014/05/23 | 490 | 502 | 486 | 502 | 50,300 |
2014/05/22 | 478 | 490 | 459 | 490 | 23,200 |
2014/05/21 | 474 | 478 | 467 | 474 | 17,400 |
2014/05/20 | 456 | 474 | 456 | 474 | 14,900 |
2014/05/19 | 457 | 469 | 450 | 467 | 33,800 |
2014/05/16 | 463 | 463 | 450 | 454 | 8,400 |
2014/05/15 | 460 | 465 | 459 | 462 | 9,900 |
2014/05/14 | 461 | 466 | 454 | 466 | 16,600 |
2014/05/13 | 449 | 456 | 448 | 450 | 8,100 |
2014/05/12 | 459 | 459 | 450 | 451 | 20,600 |
2014/05/09 | 466 | 466 | 454 | 456 | 9,200 |
2014/05/08 | 461 | 465 | 459 | 459 | 21,300 |
2014/05/07 | 468 | 470 | 458 | 461 | 8,600 |
2014/05/02 | 464 | 465 | 458 | 460 | 8,700 |
2014/05/01 | 456 | 460 | 454 | 457 | 10,800 |
2014/04/30 | 461 | 470 | 456 | 459 | 24,800 |
2014/04/28 | 470 | 470 | 460 | 462 | 19,700 |
2014/04/25 | 472 | 475 | 471 | 473 | 13,400 |
2014/04/24 | 478 | 478 | 470 | 475 | 5,300 |
2014/04/23 | 477 | 480 | 475 | 475 | 7,200 |
2014/04/22 | 480 | 480 | 470 | 477 | 21,500 |
2014/04/21 | 479 | 489 | 476 | 481 | 12,700 |
2014/04/18 | 486 | 486 | 475 | 478 | 8,000 |
2014/04/17 | 482 | 485 | 479 | 485 | 13,200 |
2014/04/16 | 475 | 484 | 465 | 482 | 33,900 |
2014/04/15 | 478 | 483 | 472 | 472 | 24,800 |
2014/04/14 | 474 | 480 | 473 | 478 | 13,600 |
2014/04/11 | 480 | 488 | 465 | 480 | 58,000 |
2014/04/10 | 506 | 506 | 490 | 492 | 23,300 |
2014/04/09 | 506 | 509 | 500 | 501 | 32,600 |
2014/04/08 | 505 | 509 | 500 | 505 | 18,800 |
2014/04/07 | 499 | 515 | 495 | 505 | 33,300 |
2014/04/04 | 511 | 516 | 501 | 503 | 37,000 |
2014/04/03 | 515 | 517 | 500 | 514 | 27,200 |
2014/04/02 | 498 | 515 | 494 | 514 | 65,400 |
2014/04/01 | 495 | 498 | 482 | 493 | 13,700 |
2014/03/31 | 497 | 508 | 490 | 490 | 31,000 |
2014/03/28 | 492 | 496 | 476 | 495 | 24,000 |
2014/03/27 | 468 | 492 | 465 | 492 | 36,200 |
2014/03/26 | 464 | 477 | 462 | 476 | 19,400 |
2014/03/25 | 478 | 478 | 461 | 472 | 17,100 |
2014/03/24 | 439 | 487 | 437 | 477 | 45,200 |
2014/03/20 | 465 | 474 | 429 | 431 | 43,100 |
2014/03/19 | 476 | 476 | 461 | 465 | 16,700 |
2014/03/18 | 482 | 482 | 470 | 474 | 9,000 |
2014/03/17 | 474 | 495 | 451 | 466 | 58,700 |
2014/03/14 | 461 | 469 | 458 | 458 | 43,000 |
2014/03/13 | 473 | 478 | 473 | 473 | 8,600 |
2014/03/12 | 483 | 488 | 471 | 479 | 15,300 |
2014/03/11 | 490 | 495 | 480 | 484 | 31,300 |
2014/03/10 | 500 | 500 | 490 | 490 | 25,500 |
2014/03/07 | 508 | 508 | 494 | 500 | 27,900 |
2014/03/06 | 500 | 509 | 497 | 502 | 53,700 |
2014/03/05 | 475 | 499 | 469 | 493 | 55,900 |
2014/03/04 | 465 | 469 | 462 | 465 | 14,400 |
2014/03/03 | 470 | 472 | 459 | 467 | 32,700 |
2014/02/28 | 467 | 479 | 467 | 471 | 45,000 |
2014/02/27 | 463 | 469 | 461 | 466 | 28,000 |
2014/02/26 | 472 | 472 | 462 | 467 | 30,300 |
2014/02/25 | 479 | 479 | 460 | 470 | 40,200 |
2014/02/24 | 455 | 475 | 450 | 471 | 63,300 |
2014/02/21 | 447 | 455 | 445 | 452 | 53,600 |
2014/02/20 | 456 | 456 | 438 | 444 | 25,900 |
2014/02/19 | 465 | 476 | 433 | 456 | 61,900 |
2014/02/18 | 464 | 470 | 442 | 465 | 69,100 |
2014/02/17 | 460 | 467 | 451 | 461 | 34,700 |
2014/02/14 | 481 | 485 | 450 | 471 | 124,400 |
2014/02/13 | 511 | 512 | 486 | 493 | 51,500 |
2014/02/12 | 512 | 530 | 508 | 511 | 83,600 |
2014/02/10 | 490 | 513 | 486 | 503 | 62,900 |
2014/02/07 | 500 | 500 | 475 | 482 | 37,100 |
2014/02/06 | 445 | 482 | 445 | 472 | 45,800 |
2014/02/05 | 462 | 462 | 422 | 451 | 125,700 |
2014/02/04 | 430 | 446 | 405 | 411 | 246,100 |
2014/02/03 | 485 | 500 | 444 | 470 | 137,900 |
2014/01/31 | 530 | 530 | 499 | 506 | 90,100 |
2014/01/30 | 535 | 554 | 508 | 509 | 218,300 |
2014/01/29 | 505 | 563 | 500 | 554 | 378,500 |
2014/01/28 | 490 | 513 | 486 | 498 | 114,300 |
2014/01/27 | 480 | 528 | 477 | 490 | 197,700 |
2014/01/24 | 491 | 510 | 480 | 492 | 184,300 |
2014/01/23 | 529 | 534 | 499 | 501 | 229,700 |
2014/01/22 | 479 | 545 | 471 | 529 | 571,400 |
2014/01/21 | 473 | 477 | 463 | 465 | 93,600 |
2014/01/20 | 470 | 481 | 451 | 473 | 170,400 |
2014/01/17 | 423 | 490 | 423 | 473 | 410,900 |
2014/01/16 | 410 | 436 | 409 | 415 | 119,800 |
2014/01/15 | 408 | 410 | 406 | 406 | 19,800 |
2014/01/14 | 397 | 412 | 397 | 406 | 65,900 |
2014/01/10 | 401 | 406 | 401 | 404 | 13,400 |
2014/01/09 | 410 | 413 | 405 | 405 | 22,900 |
2014/01/08 | 405 | 411 | 400 | 411 | 35,200 |
2014/01/07 | 406 | 408 | 393 | 405 | 33,700 |
2014/01/06 | 404 | 409 | 403 | 405 | 40,600 |