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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,697 | 1,697 | 1,682 | 1,688 | 16,100 |
| 2019/12/27 | 1,690 | 1,706 | 1,689 | 1,703 | 28,000 |
| 2019/12/26 | 1,700 | 1,719 | 1,694 | 1,714 | 46,100 |
| 2019/12/25 | 1,730 | 1,730 | 1,696 | 1,709 | 28,200 |
| 2019/12/24 | 1,689 | 1,718 | 1,688 | 1,718 | 28,200 |
| 2019/12/23 | 1,720 | 1,725 | 1,687 | 1,687 | 63,400 |
| 2019/12/20 | 1,744 | 1,744 | 1,720 | 1,720 | 27,300 |
| 2019/12/19 | 1,745 | 1,756 | 1,740 | 1,744 | 19,000 |
| 2019/12/18 | 1,767 | 1,767 | 1,738 | 1,745 | 34,700 |
| 2019/12/17 | 1,765 | 1,768 | 1,745 | 1,768 | 17,500 |
| 2019/12/16 | 1,784 | 1,785 | 1,748 | 1,765 | 29,300 |
| 2019/12/13 | 1,777 | 1,782 | 1,741 | 1,753 | 31,100 |
| 2019/12/12 | 1,795 | 1,795 | 1,748 | 1,776 | 33,400 |
| 2019/12/11 | 1,805 | 1,806 | 1,774 | 1,793 | 35,400 |
| 2019/12/10 | 1,815 | 1,824 | 1,805 | 1,809 | 61,300 |
| 2019/12/09 | 1,784 | 1,818 | 1,780 | 1,815 | 54,500 |
| 2019/12/06 | 1,771 | 1,794 | 1,767 | 1,784 | 33,800 |
| 2019/12/05 | 1,790 | 1,790 | 1,766 | 1,779 | 36,500 |
| 2019/12/04 | 1,769 | 1,770 | 1,750 | 1,770 | 21,600 |
| 2019/12/03 | 1,760 | 1,775 | 1,737 | 1,771 | 29,200 |
| 2019/12/02 | 1,760 | 1,790 | 1,753 | 1,767 | 43,200 |
| 2019/11/29 | 1,760 | 1,767 | 1,727 | 1,744 | 51,100 |
| 2019/11/28 | 1,786 | 1,786 | 1,751 | 1,775 | 35,400 |
| 2019/11/27 | 1,745 | 1,790 | 1,745 | 1,783 | 58,900 |
| 2019/11/26 | 1,767 | 1,769 | 1,741 | 1,749 | 29,600 |
| 2019/11/25 | 1,750 | 1,757 | 1,738 | 1,757 | 46,900 |
| 2019/11/22 | 1,725 | 1,735 | 1,700 | 1,735 | 45,500 |
| 2019/11/21 | 1,693 | 1,732 | 1,668 | 1,723 | 77,500 |
| 2019/11/20 | 1,690 | 1,692 | 1,655 | 1,688 | 36,500 |
| 2019/11/19 | 1,643 | 1,701 | 1,636 | 1,686 | 101,900 |
| 2019/11/18 | 1,607 | 1,634 | 1,601 | 1,632 | 53,500 |
| 2019/11/15 | 1,603 | 1,613 | 1,592 | 1,607 | 31,700 |
| 2019/11/14 | 1,646 | 1,646 | 1,604 | 1,606 | 44,400 |
| 2019/11/13 | 1,648 | 1,648 | 1,613 | 1,646 | 51,100 |
| 2019/11/12 | 1,623 | 1,678 | 1,623 | 1,664 | 105,900 |
| 2019/11/11 | 1,578 | 1,620 | 1,578 | 1,614 | 53,300 |
| 2019/11/08 | 1,635 | 1,638 | 1,552 | 1,570 | 102,400 |
| 2019/11/07 | 1,620 | 1,638 | 1,612 | 1,632 | 33,900 |
| 2019/11/06 | 1,640 | 1,643 | 1,609 | 1,617 | 28,300 |
| 2019/11/05 | 1,650 | 1,657 | 1,632 | 1,644 | 36,200 |
| 2019/11/01 | 1,636 | 1,649 | 1,612 | 1,648 | 17,000 |
| 2019/10/31 | 1,670 | 1,670 | 1,620 | 1,636 | 22,900 |
| 2019/10/30 | 1,637 | 1,679 | 1,632 | 1,655 | 39,200 |
| 2019/10/29 | 1,650 | 1,674 | 1,631 | 1,637 | 36,200 |
| 2019/10/28 | 1,597 | 1,685 | 1,590 | 1,667 | 95,800 |
| 2019/10/25 | 1,598 | 1,598 | 1,575 | 1,581 | 25,800 |
| 2019/10/24 | 1,604 | 1,604 | 1,565 | 1,579 | 25,300 |
| 2019/10/23 | 1,582 | 1,599 | 1,576 | 1,594 | 20,100 |
| 2019/10/21 | 1,578 | 1,603 | 1,578 | 1,578 | 39,100 |
| 2019/10/18 | 1,620 | 1,620 | 1,577 | 1,580 | 90,300 |
| 2019/10/17 | 1,618 | 1,630 | 1,613 | 1,620 | 64,300 |
| 2019/10/16 | 1,632 | 1,633 | 1,592 | 1,600 | 29,500 |
| 2019/10/15 | 1,625 | 1,630 | 1,608 | 1,612 | 10,800 |
| 2019/10/11 | 1,611 | 1,613 | 1,591 | 1,605 | 47,800 |
| 2019/10/10 | 1,649 | 1,649 | 1,608 | 1,620 | 21,900 |
| 2019/10/09 | 1,627 | 1,659 | 1,627 | 1,646 | 62,400 |
| 2019/10/08 | 1,596 | 1,617 | 1,595 | 1,614 | 29,000 |
| 2019/10/07 | 1,638 | 1,643 | 1,579 | 1,595 | 63,800 |
| 2019/10/04 | 1,635 | 1,635 | 1,612 | 1,634 | 47,900 |
| 2019/10/03 | 1,623 | 1,638 | 1,595 | 1,636 | 43,400 |
| 2019/10/02 | 1,615 | 1,618 | 1,598 | 1,616 | 16,900 |
| 2019/10/01 | 1,646 | 1,658 | 1,599 | 1,600 | 41,100 |
| 2019/09/30 | 1,571 | 1,650 | 1,570 | 1,646 | 99,100 |
| 2019/09/27 | 1,559 | 1,578 | 1,547 | 1,573 | 36,900 |
| 2019/09/26 | 1,559 | 1,575 | 1,559 | 1,562 | 20,600 |
| 2019/09/25 | 1,558 | 1,561 | 1,525 | 1,549 | 33,900 |
| 2019/09/24 | 1,528 | 1,557 | 1,518 | 1,550 | 31,500 |
| 2019/09/20 | 1,532 | 1,535 | 1,519 | 1,532 | 14,100 |
| 2019/09/19 | 1,536 | 1,537 | 1,511 | 1,530 | 28,100 |
| 2019/09/18 | 1,495 | 1,545 | 1,495 | 1,532 | 79,800 |
| 2019/09/17 | 1,437 | 1,491 | 1,437 | 1,488 | 34,300 |
| 2019/09/13 | 1,432 | 1,464 | 1,432 | 1,459 | 62,100 |
| 2019/09/12 | 1,445 | 1,445 | 1,417 | 1,425 | 40,000 |
| 2019/09/11 | 1,436 | 1,454 | 1,428 | 1,447 | 24,100 |
| 2019/09/10 | 1,444 | 1,450 | 1,422 | 1,427 | 16,900 |
| 2019/09/09 | 1,450 | 1,457 | 1,432 | 1,444 | 54,000 |
| 2019/09/06 | 1,451 | 1,458 | 1,438 | 1,439 | 17,500 |
| 2019/09/05 | 1,434 | 1,465 | 1,428 | 1,448 | 31,000 |
| 2019/09/04 | 1,417 | 1,444 | 1,407 | 1,437 | 26,800 |
| 2019/09/03 | 1,421 | 1,435 | 1,410 | 1,417 | 22,200 |
| 2019/09/02 | 1,411 | 1,451 | 1,400 | 1,420 | 36,900 |
| 2019/08/30 | 1,412 | 1,427 | 1,400 | 1,400 | 39,900 |
| 2019/08/29 | 1,371 | 1,404 | 1,371 | 1,398 | 46,900 |
| 2019/08/28 | 1,353 | 1,376 | 1,330 | 1,374 | 88,300 |
| 2019/08/27 | 1,342 | 1,342 | 1,326 | 1,334 | 34,100 |
| 2019/08/26 | 1,349 | 1,358 | 1,336 | 1,338 | 28,500 |
| 2019/08/23 | 1,355 | 1,370 | 1,355 | 1,363 | 12,900 |
| 2019/08/22 | 1,360 | 1,372 | 1,357 | 1,357 | 8,700 |
| 2019/08/21 | 1,350 | 1,372 | 1,350 | 1,360 | 17,600 |
| 2019/08/20 | 1,351 | 1,366 | 1,340 | 1,362 | 15,000 |
| 2019/08/19 | 1,332 | 1,367 | 1,330 | 1,344 | 29,500 |
| 2019/08/16 | 1,313 | 1,347 | 1,305 | 1,313 | 28,400 |
| 2019/08/15 | 1,310 | 1,339 | 1,270 | 1,311 | 64,800 |
| 2019/08/14 | 1,363 | 1,375 | 1,347 | 1,347 | 32,300 |
| 2019/08/13 | 1,364 | 1,374 | 1,340 | 1,358 | 47,200 |
| 2019/08/09 | 1,420 | 1,430 | 1,382 | 1,387 | 30,800 |
| 2019/08/08 | 1,426 | 1,467 | 1,409 | 1,416 | 48,300 |
| 2019/08/07 | 1,400 | 1,439 | 1,395 | 1,408 | 95,700 |
| 2019/08/06 | 1,400 | 1,486 | 1,391 | 1,461 | 82,500 |
| 2019/08/05 | 1,459 | 1,461 | 1,421 | 1,443 | 48,500 |
| 2019/08/02 | 1,490 | 1,492 | 1,431 | 1,484 | 60,600 |
| 2019/08/01 | 1,478 | 1,513 | 1,475 | 1,509 | 32,800 |
| 2019/07/31 | 1,471 | 1,499 | 1,471 | 1,488 | 33,600 |
| 2019/07/30 | 1,476 | 1,481 | 1,470 | 1,471 | 8,000 |
| 2019/07/29 | 1,480 | 1,480 | 1,449 | 1,468 | 26,100 |
| 2019/07/26 | 1,440 | 1,486 | 1,440 | 1,465 | 46,700 |
| 2019/07/25 | 1,447 | 1,473 | 1,436 | 1,446 | 37,100 |
| 2019/07/24 | 1,430 | 1,473 | 1,430 | 1,443 | 33,300 |
| 2019/07/23 | 1,437 | 1,445 | 1,406 | 1,417 | 37,900 |
| 2019/07/22 | 1,476 | 1,476 | 1,429 | 1,431 | 35,700 |
| 2019/07/19 | 1,467 | 1,509 | 1,458 | 1,460 | 49,400 |
| 2019/07/18 | 1,460 | 1,469 | 1,450 | 1,452 | 22,600 |
| 2019/07/17 | 1,470 | 1,479 | 1,446 | 1,470 | 34,800 |
| 2019/07/16 | 1,501 | 1,504 | 1,478 | 1,484 | 37,500 |
| 2019/07/12 | 1,504 | 1,542 | 1,489 | 1,522 | 73,000 |
| 2019/07/11 | 1,492 | 1,510 | 1,485 | 1,499 | 22,100 |
| 2019/07/10 | 1,502 | 1,521 | 1,482 | 1,504 | 24,400 |
| 2019/07/09 | 1,507 | 1,512 | 1,490 | 1,495 | 24,300 |
| 2019/07/08 | 1,544 | 1,544 | 1,501 | 1,507 | 56,500 |
| 2019/07/05 | 1,520 | 1,558 | 1,515 | 1,543 | 76,100 |
| 2019/07/04 | 1,501 | 1,532 | 1,500 | 1,515 | 59,300 |
| 2019/07/03 | 1,475 | 1,514 | 1,465 | 1,491 | 62,500 |
| 2019/07/02 | 1,447 | 1,489 | 1,439 | 1,473 | 41,400 |
| 2019/07/01 | 1,429 | 1,471 | 1,421 | 1,456 | 57,400 |
| 2019/06/28 | 1,435 | 1,467 | 1,414 | 1,416 | 62,600 |
| 2019/06/27 | 1,416 | 1,430 | 1,394 | 1,428 | 30,500 |
| 2019/06/26 | 1,421 | 1,437 | 1,407 | 1,416 | 31,500 |
| 2019/06/25 | 1,428 | 1,474 | 1,428 | 1,432 | 96,200 |
| 2019/06/24 | 1,395 | 1,426 | 1,393 | 1,410 | 36,000 |
| 2019/06/21 | 1,396 | 1,404 | 1,374 | 1,391 | 68,600 |
| 2019/06/20 | 1,400 | 1,415 | 1,380 | 1,396 | 65,100 |
| 2019/06/19 | 1,403 | 1,415 | 1,378 | 1,400 | 66,500 |
| 2019/06/18 | 1,413 | 1,421 | 1,392 | 1,394 | 55,100 |
| 2019/06/17 | 1,444 | 1,444 | 1,404 | 1,413 | 41,400 |
| 2019/06/14 | 1,419 | 1,448 | 1,419 | 1,435 | 37,900 |
| 2019/06/13 | 1,437 | 1,452 | 1,418 | 1,428 | 54,700 |
| 2019/06/12 | 1,425 | 1,437 | 1,422 | 1,435 | 29,000 |
| 2019/06/11 | 1,457 | 1,457 | 1,419 | 1,422 | 69,700 |
| 2019/06/10 | 1,483 | 1,483 | 1,444 | 1,455 | 42,200 |
| 2019/06/07 | 1,435 | 1,466 | 1,417 | 1,461 | 52,900 |
| 2019/06/06 | 1,403 | 1,454 | 1,390 | 1,429 | 72,000 |
| 2019/06/05 | 1,398 | 1,418 | 1,384 | 1,393 | 39,700 |
| 2019/06/04 | 1,370 | 1,380 | 1,334 | 1,378 | 55,400 |
| 2019/06/03 | 1,410 | 1,466 | 1,368 | 1,370 | 118,000 |
| 2019/05/31 | 1,486 | 1,497 | 1,436 | 1,440 | 101,900 |
| 2019/05/30 | 1,512 | 1,512 | 1,485 | 1,494 | 91,500 |
| 2019/05/29 | 1,566 | 1,566 | 1,507 | 1,516 | 129,000 |
| 2019/05/28 | 1,639 | 1,640 | 1,558 | 1,586 | 147,500 |
| 2019/05/27 | 1,686 | 1,686 | 1,632 | 1,646 | 83,000 |
| 2019/05/24 | 1,626 | 1,699 | 1,625 | 1,665 | 62,800 |
| 2019/05/23 | 1,710 | 1,751 | 1,629 | 1,629 | 140,400 |
| 2019/05/22 | 1,655 | 1,731 | 1,655 | 1,706 | 124,500 |
| 2019/05/21 | 1,646 | 1,660 | 1,613 | 1,650 | 44,300 |
| 2019/05/20 | 1,657 | 1,667 | 1,596 | 1,646 | 62,000 |
| 2019/05/17 | 1,652 | 1,684 | 1,652 | 1,669 | 67,600 |
| 2019/05/16 | 1,649 | 1,671 | 1,625 | 1,644 | 64,800 |
| 2019/05/15 | 1,635 | 1,654 | 1,585 | 1,652 | 75,700 |
| 2019/05/14 | 1,515 | 1,614 | 1,513 | 1,613 | 97,200 |
| 2019/05/13 | 1,534 | 1,593 | 1,534 | 1,552 | 75,800 |
| 2019/05/10 | 1,570 | 1,570 | 1,522 | 1,542 | 78,300 |
| 2019/05/09 | 1,665 | 1,665 | 1,506 | 1,579 | 270,800 |
| 2019/05/08 | 1,649 | 1,700 | 1,635 | 1,700 | 180,200 |
| 2019/05/07 | 1,588 | 1,665 | 1,576 | 1,651 | 112,200 |
| 2019/04/26 | 1,576 | 1,592 | 1,546 | 1,587 | 52,800 |
| 2019/04/25 | 1,582 | 1,596 | 1,570 | 1,572 | 37,500 |
| 2019/04/24 | 1,539 | 1,569 | 1,536 | 1,563 | 37,200 |
| 2019/04/23 | 1,542 | 1,546 | 1,518 | 1,530 | 28,400 |
| 2019/04/22 | 1,589 | 1,589 | 1,530 | 1,543 | 51,900 |
| 2019/04/19 | 1,580 | 1,597 | 1,565 | 1,573 | 47,400 |
| 2019/04/18 | 1,580 | 1,598 | 1,550 | 1,562 | 75,400 |
| 2019/04/17 | 1,518 | 1,565 | 1,516 | 1,560 | 88,000 |
| 2019/04/16 | 1,512 | 1,537 | 1,512 | 1,522 | 51,800 |
| 2019/04/15 | 1,489 | 1,514 | 1,488 | 1,505 | 52,000 |
| 2019/04/12 | 1,507 | 1,507 | 1,474 | 1,490 | 52,000 |
| 2019/04/11 | 1,510 | 1,513 | 1,489 | 1,501 | 44,100 |
| 2019/04/10 | 1,513 | 1,528 | 1,507 | 1,509 | 24,900 |
| 2019/04/09 | 1,545 | 1,545 | 1,506 | 1,515 | 43,900 |
| 2019/04/08 | 1,520 | 1,540 | 1,513 | 1,528 | 49,000 |
| 2019/04/05 | 1,500 | 1,536 | 1,493 | 1,509 | 55,100 |
| 2019/04/04 | 1,507 | 1,518 | 1,482 | 1,496 | 68,300 |
| 2019/04/03 | 1,525 | 1,525 | 1,485 | 1,498 | 92,600 |
| 2019/04/02 | 1,600 | 1,603 | 1,522 | 1,528 | 54,400 |
| 2019/04/01 | 1,610 | 1,640 | 1,568 | 1,575 | 78,800 |
| 2019/03/29 | 1,568 | 1,585 | 1,552 | 1,572 | 46,300 |
| 2019/03/28 | 1,554 | 1,577 | 1,535 | 1,567 | 42,200 |
| 2019/03/27 | 1,514 | 1,569 | 1,514 | 1,569 | 55,500 |
| 2019/03/26 | 1,484 | 1,510 | 1,480 | 1,501 | 44,800 |
| 2019/03/25 | 1,540 | 1,540 | 1,471 | 1,475 | 79,300 |
| 2019/03/22 | 1,532 | 1,549 | 1,530 | 1,547 | 31,400 |
| 2019/03/20 | 1,541 | 1,552 | 1,531 | 1,531 | 19,600 |
| 2019/03/19 | 1,562 | 1,565 | 1,535 | 1,549 | 40,800 |
| 2019/03/18 | 1,580 | 1,580 | 1,539 | 1,560 | 57,300 |
| 2019/03/15 | 1,542 | 1,584 | 1,542 | 1,564 | 36,300 |
| 2019/03/14 | 1,585 | 1,585 | 1,537 | 1,542 | 28,500 |
| 2019/03/13 | 1,572 | 1,588 | 1,530 | 1,566 | 65,400 |
| 2019/03/12 | 1,607 | 1,622 | 1,581 | 1,587 | 50,900 |
| 2019/03/11 | 1,580 | 1,600 | 1,557 | 1,585 | 62,800 |
| 2019/03/08 | 1,623 | 1,628 | 1,591 | 1,597 | 65,500 |
| 2019/03/07 | 1,730 | 1,730 | 1,653 | 1,663 | 77,200 |
| 2019/03/06 | 1,743 | 1,781 | 1,733 | 1,741 | 62,600 |
| 2019/03/05 | 1,760 | 1,767 | 1,715 | 1,756 | 87,800 |
| 2019/03/04 | 1,805 | 1,818 | 1,758 | 1,780 | 88,300 |
| 2019/03/01 | 1,776 | 1,810 | 1,751 | 1,797 | 76,900 |
| 2019/02/28 | 1,780 | 1,807 | 1,760 | 1,760 | 44,100 |
| 2019/02/27 | 1,785 | 1,812 | 1,767 | 1,780 | 66,000 |
| 2019/02/26 | 1,775 | 1,814 | 1,760 | 1,783 | 111,900 |
| 2019/02/25 | 1,794 | 1,835 | 1,768 | 1,771 | 85,700 |
| 2019/02/22 | 1,773 | 1,777 | 1,712 | 1,772 | 75,600 |
| 2019/02/21 | 1,752 | 1,777 | 1,746 | 1,768 | 37,300 |
| 2019/02/20 | 1,793 | 1,793 | 1,741 | 1,751 | 47,800 |
| 2019/02/19 | 1,768 | 1,792 | 1,735 | 1,778 | 63,200 |
| 2019/02/18 | 1,794 | 1,833 | 1,778 | 1,786 | 62,100 |
| 2019/02/15 | 1,782 | 1,806 | 1,751 | 1,790 | 73,200 |
| 2019/02/14 | 1,825 | 1,856 | 1,781 | 1,795 | 89,800 |
| 2019/02/13 | 1,896 | 1,913 | 1,791 | 1,821 | 168,200 |
| 2019/02/12 | 1,899 | 1,926 | 1,819 | 1,856 | 122,700 |
| 2019/02/08 | 1,876 | 1,925 | 1,858 | 1,887 | 127,800 |
| 2019/02/07 | 1,901 | 2,030 | 1,857 | 1,927 | 415,300 |
| 2019/02/06 | 1,680 | 1,950 | 1,677 | 1,900 | 652,500 |
| 2019/02/05 | 1,605 | 1,638 | 1,599 | 1,614 | 111,400 |
| 2019/02/04 | 1,627 | 1,649 | 1,590 | 1,620 | 126,900 |
| 2019/02/01 | 1,553 | 1,576 | 1,521 | 1,575 | 59,500 |
| 2019/01/31 | 1,501 | 1,571 | 1,501 | 1,550 | 115,800 |
| 2019/01/30 | 1,495 | 1,509 | 1,475 | 1,500 | 40,300 |
| 2019/01/29 | 1,478 | 1,509 | 1,459 | 1,505 | 52,000 |
| 2019/01/28 | 1,502 | 1,509 | 1,478 | 1,486 | 47,100 |
| 2019/01/25 | 1,500 | 1,535 | 1,497 | 1,499 | 77,300 |
| 2019/01/24 | 1,500 | 1,517 | 1,492 | 1,505 | 49,600 |
| 2019/01/23 | 1,470 | 1,507 | 1,450 | 1,498 | 49,000 |
| 2019/01/22 | 1,461 | 1,497 | 1,450 | 1,492 | 44,700 |
| 2019/01/21 | 1,520 | 1,520 | 1,465 | 1,467 | 98,700 |
| 2019/01/18 | 1,460 | 1,533 | 1,460 | 1,492 | 166,500 |
| 2019/01/17 | 1,396 | 1,470 | 1,390 | 1,453 | 124,000 |
| 2019/01/16 | 1,393 | 1,415 | 1,365 | 1,404 | 83,400 |
| 2019/01/15 | 1,326 | 1,392 | 1,298 | 1,385 | 99,100 |
| 2019/01/11 | 1,284 | 1,358 | 1,263 | 1,317 | 86,200 |
| 2019/01/10 | 1,308 | 1,318 | 1,276 | 1,284 | 91,900 |
| 2019/01/09 | 1,363 | 1,373 | 1,316 | 1,317 | 64,500 |
| 2019/01/08 | 1,327 | 1,374 | 1,308 | 1,359 | 80,500 |
| 2019/01/07 | 1,328 | 1,352 | 1,306 | 1,326 | 100,200 |
| 2019/01/04 | 1,242 | 1,310 | 1,221 | 1,297 | 80,300 |