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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,477 | 1,527 | 1,455 | 1,519 | 143,400 |
| 2021/12/29 | 1,447 | 1,488 | 1,430 | 1,474 | 86,800 |
| 2021/12/28 | 1,480 | 1,492 | 1,441 | 1,468 | 185,700 |
| 2021/12/27 | 1,529 | 1,543 | 1,470 | 1,498 | 224,000 |
| 2021/12/24 | 1,514 | 1,535 | 1,493 | 1,528 | 149,600 |
| 2021/12/23 | 1,544 | 1,544 | 1,430 | 1,505 | 352,100 |
| 2021/12/22 | 1,486 | 1,544 | 1,470 | 1,536 | 180,700 |
| 2021/12/21 | 1,483 | 1,513 | 1,452 | 1,493 | 158,300 |
| 2021/12/20 | 1,454 | 1,516 | 1,446 | 1,453 | 136,300 |
| 2021/12/17 | 1,433 | 1,455 | 1,426 | 1,445 | 67,800 |
| 2021/12/16 | 1,475 | 1,479 | 1,422 | 1,443 | 97,400 |
| 2021/12/15 | 1,469 | 1,470 | 1,420 | 1,439 | 71,400 |
| 2021/12/14 | 1,444 | 1,466 | 1,425 | 1,439 | 87,300 |
| 2021/12/13 | 1,500 | 1,527 | 1,451 | 1,462 | 132,200 |
| 2021/12/10 | 1,454 | 1,479 | 1,442 | 1,445 | 106,000 |
| 2021/12/09 | 1,439 | 1,479 | 1,430 | 1,460 | 90,700 |
| 2021/12/08 | 1,425 | 1,437 | 1,413 | 1,432 | 42,000 |
| 2021/12/07 | 1,391 | 1,436 | 1,385 | 1,425 | 96,400 |
| 2021/12/06 | 1,380 | 1,388 | 1,353 | 1,380 | 72,200 |
| 2021/12/03 | 1,338 | 1,378 | 1,335 | 1,378 | 59,100 |
| 2021/12/02 | 1,354 | 1,394 | 1,336 | 1,336 | 84,900 |
| 2021/12/01 | 1,328 | 1,398 | 1,314 | 1,371 | 99,600 |
| 2021/11/30 | 1,335 | 1,378 | 1,333 | 1,344 | 72,000 |
| 2021/11/29 | 1,334 | 1,374 | 1,302 | 1,348 | 145,700 |
| 2021/11/26 | 1,371 | 1,407 | 1,356 | 1,394 | 138,400 |
| 2021/11/25 | 1,415 | 1,415 | 1,340 | 1,384 | 109,700 |
| 2021/11/24 | 1,435 | 1,435 | 1,374 | 1,416 | 104,500 |
| 2021/11/22 | 1,499 | 1,499 | 1,435 | 1,459 | 94,100 |
| 2021/11/19 | 1,466 | 1,520 | 1,454 | 1,490 | 292,100 |
| 2021/11/18 | 1,318 | 1,470 | 1,318 | 1,442 | 485,100 |
| 2021/11/17 | 1,311 | 1,345 | 1,305 | 1,316 | 86,300 |
| 2021/11/16 | 1,321 | 1,371 | 1,295 | 1,313 | 188,600 |
| 2021/11/15 | 1,328 | 1,372 | 1,301 | 1,310 | 202,400 |
| 2021/11/12 | 1,251 | 1,329 | 1,249 | 1,298 | 216,700 |
| 2021/11/11 | 1,232 | 1,292 | 1,206 | 1,242 | 267,300 |
| 2021/11/10 | 1,105 | 1,250 | 1,040 | 1,230 | 333,500 |
| 2021/11/09 | 1,123 | 1,147 | 1,103 | 1,107 | 64,400 |
| 2021/11/08 | 1,141 | 1,157 | 1,133 | 1,151 | 34,000 |
| 2021/11/05 | 1,116 | 1,150 | 1,116 | 1,136 | 58,600 |
| 2021/11/04 | 1,155 | 1,172 | 1,106 | 1,124 | 191,500 |
| 2021/11/02 | 1,178 | 1,178 | 1,145 | 1,159 | 43,800 |
| 2021/11/01 | 1,170 | 1,190 | 1,168 | 1,181 | 24,900 |
| 2021/10/29 | 1,174 | 1,177 | 1,160 | 1,177 | 27,800 |
| 2021/10/28 | 1,170 | 1,195 | 1,152 | 1,186 | 55,700 |
| 2021/10/27 | 1,200 | 1,203 | 1,161 | 1,177 | 95,500 |
| 2021/10/26 | 1,211 | 1,214 | 1,186 | 1,214 | 41,800 |
| 2021/10/25 | 1,197 | 1,200 | 1,176 | 1,196 | 43,700 |
| 2021/10/22 | 1,189 | 1,225 | 1,183 | 1,200 | 98,700 |
| 2021/10/21 | 1,172 | 1,209 | 1,170 | 1,189 | 92,400 |
| 2021/10/20 | 1,162 | 1,180 | 1,151 | 1,178 | 40,300 |
| 2021/10/19 | 1,174 | 1,174 | 1,146 | 1,168 | 43,100 |
| 2021/10/18 | 1,154 | 1,177 | 1,137 | 1,177 | 54,600 |
| 2021/10/15 | 1,140 | 1,158 | 1,127 | 1,150 | 48,000 |
| 2021/10/14 | 1,150 | 1,161 | 1,134 | 1,145 | 60,600 |
| 2021/10/13 | 1,145 | 1,160 | 1,129 | 1,150 | 92,100 |
| 2021/10/12 | 1,201 | 1,207 | 1,139 | 1,154 | 145,900 |
| 2021/10/11 | 1,165 | 1,222 | 1,160 | 1,201 | 247,700 |
| 2021/10/08 | 1,157 | 1,174 | 1,123 | 1,145 | 210,000 |
| 2021/10/07 | 1,082 | 1,157 | 1,082 | 1,147 | 323,200 |
| 2021/10/06 | 1,053 | 1,082 | 1,050 | 1,078 | 112,700 |
| 2021/10/05 | 1,021 | 1,059 | 997 | 1,050 | 138,500 |
| 2021/10/04 | 1,060 | 1,088 | 1,025 | 1,057 | 173,600 |
| 2021/10/01 | 1,028 | 1,050 | 1,000 | 1,047 | 145,300 |
| 2021/09/30 | 976 | 1,038 | 966 | 1,029 | 207,300 |
| 2021/09/29 | 971 | 973 | 949 | 963 | 67,100 |
| 2021/09/28 | 975 | 985 | 963 | 975 | 42,300 |
| 2021/09/27 | 980 | 980 | 962 | 971 | 62,900 |
| 2021/09/24 | 952 | 977 | 943 | 977 | 183,000 |
| 2021/09/22 | 938 | 958 | 930 | 942 | 93,700 |
| 2021/09/21 | 917 | 938 | 906 | 924 | 46,400 |
| 2021/09/17 | 919 | 945 | 919 | 939 | 159,300 |
| 2021/09/16 | 915 | 924 | 900 | 909 | 40,400 |
| 2021/09/15 | 922 | 922 | 901 | 912 | 36,600 |
| 2021/09/14 | 922 | 927 | 911 | 927 | 28,300 |
| 2021/09/13 | 910 | 922 | 902 | 922 | 35,300 |
| 2021/09/10 | 926 | 930 | 910 | 916 | 53,500 |
| 2021/09/09 | 909 | 919 | 907 | 919 | 19,700 |
| 2021/09/08 | 905 | 917 | 903 | 916 | 19,600 |
| 2021/09/07 | 922 | 923 | 905 | 915 | 29,700 |
| 2021/09/06 | 916 | 929 | 908 | 924 | 67,000 |
| 2021/09/03 | 885 | 912 | 884 | 907 | 129,500 |
| 2021/09/02 | 885 | 888 | 876 | 877 | 80,700 |
| 2021/09/01 | 883 | 887 | 882 | 883 | 66,500 |
| 2021/08/31 | 865 | 879 | 862 | 873 | 36,000 |
| 2021/08/30 | 849 | 885 | 849 | 863 | 56,000 |
| 2021/08/30 | 1 -> 2.00 分割 | ||||
| 2021/08/27 | 1,712 | 1,730 | 1,709 | 1,725 | 10,100 |
| 2021/08/26 | 1,717 | 1,735 | 1,715 | 1,715 | 17,400 |
| 2021/08/25 | 1,733 | 1,733 | 1,719 | 1,730 | 14,900 |
| 2021/08/24 | 1,710 | 1,731 | 1,710 | 1,731 | 12,900 |
| 2021/08/23 | 1,713 | 1,731 | 1,704 | 1,720 | 26,500 |
| 2021/08/20 | 1,700 | 1,708 | 1,691 | 1,693 | 13,400 |
| 2021/08/19 | 1,708 | 1,719 | 1,700 | 1,700 | 9,600 |
| 2021/08/18 | 1,682 | 1,720 | 1,682 | 1,701 | 15,300 |
| 2021/08/17 | 1,677 | 1,705 | 1,662 | 1,695 | 22,400 |
| 2021/08/16 | 1,714 | 1,714 | 1,673 | 1,680 | 19,400 |
| 2021/08/13 | 1,706 | 1,716 | 1,703 | 1,711 | 11,000 |
| 2021/08/12 | 1,696 | 1,707 | 1,684 | 1,704 | 12,300 |
| 2021/08/11 | 1,680 | 1,701 | 1,680 | 1,690 | 15,400 |
| 2021/08/10 | 1,674 | 1,699 | 1,667 | 1,667 | 23,700 |
| 2021/08/06 | 1,661 | 1,665 | 1,648 | 1,665 | 10,800 |
| 2021/08/05 | 1,685 | 1,700 | 1,652 | 1,652 | 30,300 |
| 2021/08/04 | 1,723 | 1,743 | 1,674 | 1,697 | 138,700 |
| 2021/08/03 | 1,594 | 1,597 | 1,576 | 1,595 | 9,200 |
| 2021/08/02 | 1,598 | 1,598 | 1,576 | 1,590 | 11,900 |
| 2021/07/30 | 1,586 | 1,586 | 1,569 | 1,569 | 6,800 |
| 2021/07/29 | 1,580 | 1,581 | 1,570 | 1,570 | 2,400 |
| 2021/07/28 | 1,591 | 1,591 | 1,573 | 1,586 | 5,400 |
| 2021/07/27 | 1,603 | 1,603 | 1,590 | 1,599 | 1,900 |
| 2021/07/26 | 1,615 | 1,615 | 1,595 | 1,613 | 10,600 |
| 2021/07/21 | 1,591 | 1,603 | 1,585 | 1,597 | 14,400 |
| 2021/07/20 | 1,574 | 1,588 | 1,574 | 1,584 | 8,300 |
| 2021/07/19 | 1,580 | 1,600 | 1,580 | 1,596 | 6,800 |
| 2021/07/16 | 1,582 | 1,592 | 1,577 | 1,591 | 6,200 |
| 2021/07/15 | 1,596 | 1,596 | 1,581 | 1,582 | 3,500 |
| 2021/07/14 | 1,600 | 1,600 | 1,582 | 1,597 | 3,700 |
| 2021/07/13 | 1,585 | 1,596 | 1,581 | 1,593 | 5,600 |
| 2021/07/12 | 1,590 | 1,591 | 1,574 | 1,581 | 9,700 |
| 2021/07/09 | 1,581 | 1,587 | 1,557 | 1,587 | 16,600 |
| 2021/07/08 | 1,598 | 1,599 | 1,586 | 1,587 | 4,200 |
| 2021/07/07 | 1,604 | 1,605 | 1,595 | 1,595 | 4,500 |
| 2021/07/06 | 1,590 | 1,619 | 1,590 | 1,596 | 10,500 |
| 2021/07/05 | 1,599 | 1,622 | 1,599 | 1,622 | 4,900 |
| 2021/07/02 | 1,600 | 1,609 | 1,592 | 1,605 | 8,400 |
| 2021/07/01 | 1,598 | 1,598 | 1,590 | 1,592 | 5,200 |
| 2021/06/30 | 1,621 | 1,622 | 1,598 | 1,598 | 10,700 |
| 2021/06/29 | 1,584 | 1,617 | 1,581 | 1,617 | 29,000 |
| 2021/06/28 | 1,624 | 1,639 | 1,621 | 1,622 | 17,100 |
| 2021/06/25 | 1,629 | 1,631 | 1,612 | 1,623 | 16,600 |
| 2021/06/24 | 1,620 | 1,625 | 1,593 | 1,605 | 20,400 |
| 2021/06/23 | 1,637 | 1,637 | 1,605 | 1,607 | 17,600 |
| 2021/06/22 | 1,591 | 1,629 | 1,591 | 1,629 | 14,800 |
| 2021/06/21 | 1,577 | 1,583 | 1,570 | 1,580 | 25,200 |
| 2021/06/18 | 1,605 | 1,605 | 1,587 | 1,592 | 19,600 |
| 2021/06/17 | 1,585 | 1,599 | 1,585 | 1,593 | 5,900 |
| 2021/06/16 | 1,593 | 1,594 | 1,581 | 1,585 | 9,400 |
| 2021/06/15 | 1,590 | 1,590 | 1,581 | 1,583 | 10,300 |
| 2021/06/14 | 1,588 | 1,590 | 1,580 | 1,584 | 6,000 |
| 2021/06/11 | 1,586 | 1,586 | 1,578 | 1,581 | 3,200 |
| 2021/06/10 | 1,588 | 1,588 | 1,574 | 1,581 | 11,200 |
| 2021/06/09 | 1,578 | 1,588 | 1,562 | 1,570 | 26,200 |
| 2021/06/08 | 1,583 | 1,585 | 1,567 | 1,578 | 6,300 |
| 2021/06/07 | 1,579 | 1,591 | 1,579 | 1,583 | 3,900 |
| 2021/06/04 | 1,595 | 1,595 | 1,575 | 1,576 | 15,700 |
| 2021/06/03 | 1,612 | 1,622 | 1,590 | 1,600 | 17,200 |
| 2021/06/02 | 1,615 | 1,632 | 1,615 | 1,624 | 7,000 |
| 2021/06/01 | 1,638 | 1,638 | 1,618 | 1,622 | 3,100 |
| 2021/05/31 | 1,623 | 1,641 | 1,620 | 1,626 | 7,300 |
| 2021/05/28 | 1,640 | 1,644 | 1,625 | 1,633 | 15,300 |
| 2021/05/27 | 1,633 | 1,644 | 1,616 | 1,636 | 17,800 |
| 2021/05/26 | 1,616 | 1,648 | 1,616 | 1,645 | 24,500 |
| 2021/05/25 | 1,593 | 1,621 | 1,585 | 1,620 | 28,300 |
| 2021/05/24 | 1,567 | 1,584 | 1,567 | 1,583 | 9,500 |
| 2021/05/21 | 1,555 | 1,581 | 1,551 | 1,566 | 21,700 |
| 2021/05/20 | 1,553 | 1,563 | 1,550 | 1,555 | 5,500 |
| 2021/05/19 | 1,560 | 1,578 | 1,551 | 1,559 | 26,900 |
| 2021/05/18 | 1,512 | 1,530 | 1,512 | 1,525 | 6,500 |
| 2021/05/17 | 1,530 | 1,530 | 1,509 | 1,513 | 8,700 |
| 2021/05/14 | 1,515 | 1,516 | 1,503 | 1,503 | 14,300 |
| 2021/05/13 | 1,505 | 1,515 | 1,486 | 1,498 | 38,200 |
| 2021/05/12 | 1,541 | 1,541 | 1,505 | 1,518 | 30,800 |
| 2021/05/11 | 1,570 | 1,570 | 1,534 | 1,534 | 20,200 |
| 2021/05/10 | 1,592 | 1,597 | 1,527 | 1,559 | 20,000 |
| 2021/05/07 | 1,582 | 1,593 | 1,579 | 1,592 | 5,200 |
| 2021/05/06 | 1,575 | 1,584 | 1,571 | 1,582 | 5,500 |
| 2021/04/30 | 1,556 | 1,572 | 1,551 | 1,560 | 13,200 |
| 2021/04/28 | 1,540 | 1,563 | 1,540 | 1,556 | 13,600 |
| 2021/04/27 | 1,553 | 1,553 | 1,540 | 1,540 | 11,700 |
| 2021/04/26 | 1,571 | 1,571 | 1,500 | 1,540 | 37,300 |
| 2021/04/23 | 1,577 | 1,583 | 1,546 | 1,555 | 24,000 |
| 2021/04/22 | 1,595 | 1,596 | 1,568 | 1,577 | 11,600 |
| 2021/04/21 | 1,585 | 1,585 | 1,565 | 1,575 | 21,400 |
| 2021/04/20 | 1,604 | 1,613 | 1,596 | 1,602 | 11,700 |
| 2021/04/19 | 1,621 | 1,624 | 1,611 | 1,615 | 8,500 |
| 2021/04/16 | 1,639 | 1,639 | 1,616 | 1,621 | 11,800 |
| 2021/04/15 | 1,651 | 1,654 | 1,628 | 1,639 | 12,200 |
| 2021/04/14 | 1,645 | 1,649 | 1,620 | 1,647 | 23,500 |
| 2021/04/13 | 1,661 | 1,673 | 1,646 | 1,649 | 9,000 |
| 2021/04/12 | 1,690 | 1,690 | 1,651 | 1,667 | 19,000 |
| 2021/04/09 | 1,705 | 1,707 | 1,661 | 1,689 | 30,500 |
| 2021/04/08 | 1,667 | 1,705 | 1,667 | 1,687 | 44,200 |
| 2021/04/07 | 1,625 | 1,667 | 1,625 | 1,666 | 30,800 |
| 2021/04/06 | 1,618 | 1,644 | 1,610 | 1,622 | 33,500 |
| 2021/04/05 | 1,603 | 1,613 | 1,600 | 1,612 | 22,200 |
| 2021/04/02 | 1,605 | 1,605 | 1,593 | 1,598 | 7,300 |
| 2021/04/01 | 1,601 | 1,605 | 1,586 | 1,605 | 18,400 |
| 2021/03/31 | 1,602 | 1,607 | 1,586 | 1,600 | 33,900 |
| 2021/03/30 | 1,603 | 1,603 | 1,584 | 1,592 | 7,400 |
| 2021/03/29 | 1,600 | 1,609 | 1,582 | 1,592 | 41,300 |
| 2021/03/26 | 1,600 | 1,604 | 1,569 | 1,594 | 37,700 |
| 2021/03/25 | 1,604 | 1,628 | 1,567 | 1,582 | 110,300 |
| 2021/03/24 | 1,578 | 1,578 | 1,548 | 1,564 | 15,900 |
| 2021/03/23 | 1,580 | 1,617 | 1,580 | 1,585 | 16,100 |
| 2021/03/22 | 1,583 | 1,592 | 1,574 | 1,580 | 11,200 |
| 2021/03/19 | 1,570 | 1,586 | 1,570 | 1,570 | 10,100 |
| 2021/03/18 | 1,571 | 1,585 | 1,571 | 1,581 | 6,400 |
| 2021/03/17 | 1,570 | 1,586 | 1,567 | 1,576 | 16,700 |
| 2021/03/16 | 1,576 | 1,590 | 1,576 | 1,576 | 9,400 |
| 2021/03/15 | 1,575 | 1,597 | 1,574 | 1,581 | 25,900 |
| 2021/03/12 | 1,590 | 1,591 | 1,560 | 1,583 | 25,900 |
| 2021/03/11 | 1,554 | 1,600 | 1,550 | 1,588 | 53,000 |
| 2021/03/10 | 1,535 | 1,559 | 1,528 | 1,547 | 17,500 |
| 2021/03/09 | 1,520 | 1,540 | 1,516 | 1,533 | 17,600 |
| 2021/03/08 | 1,544 | 1,551 | 1,528 | 1,531 | 14,500 |
| 2021/03/05 | 1,529 | 1,539 | 1,501 | 1,530 | 21,000 |
| 2021/03/04 | 1,550 | 1,550 | 1,519 | 1,531 | 24,200 |
| 2021/03/03 | 1,540 | 1,552 | 1,526 | 1,552 | 19,700 |
| 2021/03/02 | 1,551 | 1,569 | 1,536 | 1,536 | 33,200 |
| 2021/03/01 | 1,595 | 1,595 | 1,553 | 1,554 | 27,900 |
| 2021/02/26 | 1,578 | 1,590 | 1,545 | 1,590 | 58,200 |
| 2021/02/25 | 1,604 | 1,604 | 1,567 | 1,593 | 24,800 |
| 2021/02/24 | 1,607 | 1,607 | 1,572 | 1,584 | 19,500 |
| 2021/02/22 | 1,587 | 1,609 | 1,582 | 1,597 | 14,300 |
| 2021/02/19 | 1,583 | 1,583 | 1,556 | 1,583 | 32,400 |
| 2021/02/18 | 1,590 | 1,600 | 1,583 | 1,587 | 13,700 |
| 2021/02/17 | 1,588 | 1,605 | 1,582 | 1,593 | 25,400 |
| 2021/02/16 | 1,621 | 1,636 | 1,587 | 1,587 | 26,500 |
| 2021/02/15 | 1,625 | 1,633 | 1,606 | 1,621 | 26,300 |
| 2021/02/12 | 1,586 | 1,645 | 1,578 | 1,616 | 96,100 |
| 2021/02/10 | 1,584 | 1,615 | 1,575 | 1,589 | 51,500 |
| 2021/02/09 | 1,611 | 1,613 | 1,543 | 1,574 | 69,100 |
| 2021/02/08 | 1,614 | 1,628 | 1,603 | 1,616 | 35,300 |
| 2021/02/05 | 1,565 | 1,613 | 1,565 | 1,609 | 43,500 |
| 2021/02/04 | 1,582 | 1,595 | 1,570 | 1,583 | 21,600 |
| 2021/02/03 | 1,581 | 1,598 | 1,581 | 1,589 | 11,200 |
| 2021/02/02 | 1,571 | 1,594 | 1,562 | 1,594 | 17,300 |
| 2021/02/01 | 1,612 | 1,612 | 1,553 | 1,578 | 27,100 |
| 2021/01/29 | 1,600 | 1,612 | 1,586 | 1,598 | 13,300 |
| 2021/01/28 | 1,580 | 1,606 | 1,580 | 1,599 | 16,300 |
| 2021/01/27 | 1,590 | 1,617 | 1,590 | 1,616 | 94,900 |
| 2021/01/26 | 1,560 | 1,594 | 1,560 | 1,586 | 31,300 |
| 2021/01/25 | 1,557 | 1,574 | 1,544 | 1,574 | 12,300 |
| 2021/01/22 | 1,550 | 1,558 | 1,541 | 1,557 | 19,300 |
| 2021/01/21 | 1,557 | 1,565 | 1,545 | 1,548 | 15,600 |
| 2021/01/20 | 1,584 | 1,584 | 1,553 | 1,556 | 18,800 |
| 2021/01/19 | 1,567 | 1,590 | 1,560 | 1,586 | 31,400 |
| 2021/01/18 | 1,555 | 1,575 | 1,549 | 1,566 | 53,300 |
| 2021/01/15 | 1,530 | 1,549 | 1,520 | 1,538 | 20,100 |
| 2021/01/14 | 1,539 | 1,545 | 1,530 | 1,530 | 34,400 |
| 2021/01/13 | 1,530 | 1,535 | 1,521 | 1,531 | 28,100 |
| 2021/01/12 | 1,522 | 1,538 | 1,519 | 1,528 | 25,600 |
| 2021/01/08 | 1,536 | 1,543 | 1,517 | 1,534 | 18,500 |
| 2021/01/07 | 1,537 | 1,559 | 1,535 | 1,536 | 16,300 |
| 2021/01/06 | 1,515 | 1,530 | 1,510 | 1,525 | 14,400 |
| 2021/01/05 | 1,549 | 1,549 | 1,511 | 1,520 | 32,800 |
| 2021/01/04 | 1,606 | 1,606 | 1,541 | 1,541 | 53,100 |