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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,080 | 1,100 | 1,060 | 1,080 | 59,100 |
| 2022/12/29 | 1,048 | 1,060 | 1,032 | 1,053 | 83,200 |
| 2022/12/28 | 1,085 | 1,090 | 1,067 | 1,070 | 88,000 |
| 2022/12/27 | 1,092 | 1,113 | 1,092 | 1,099 | 37,800 |
| 2022/12/26 | 1,123 | 1,134 | 1,091 | 1,092 | 107,600 |
| 2022/12/23 | 1,120 | 1,140 | 1,091 | 1,112 | 147,800 |
| 2022/12/22 | 1,150 | 1,158 | 1,122 | 1,134 | 79,100 |
| 2022/12/21 | 1,133 | 1,159 | 1,113 | 1,147 | 140,500 |
| 2022/12/20 | 1,221 | 1,228 | 1,139 | 1,147 | 258,500 |
| 2022/12/19 | 1,250 | 1,277 | 1,222 | 1,222 | 251,500 |
| 2022/12/16 | 1,228 | 1,263 | 1,166 | 1,258 | 212,300 |
| 2022/12/15 | 1,215 | 1,260 | 1,212 | 1,251 | 146,400 |
| 2022/12/14 | 1,203 | 1,224 | 1,198 | 1,217 | 117,000 |
| 2022/12/13 | 1,172 | 1,215 | 1,172 | 1,203 | 152,300 |
| 2022/12/12 | 1,154 | 1,184 | 1,147 | 1,171 | 165,500 |
| 2022/12/09 | 1,131 | 1,184 | 1,127 | 1,164 | 227,600 |
| 2022/12/08 | 1,127 | 1,135 | 1,118 | 1,131 | 109,300 |
| 2022/12/07 | 1,128 | 1,132 | 1,122 | 1,123 | 53,000 |
| 2022/12/06 | 1,126 | 1,151 | 1,116 | 1,130 | 129,800 |
| 2022/12/05 | 1,133 | 1,144 | 1,126 | 1,138 | 129,700 |
| 2022/12/02 | 1,114 | 1,127 | 1,104 | 1,121 | 109,600 |
| 2022/12/01 | 1,123 | 1,123 | 1,105 | 1,114 | 54,800 |
| 2022/11/30 | 1,115 | 1,120 | 1,097 | 1,114 | 162,200 |
| 2022/11/29 | 1,090 | 1,137 | 1,090 | 1,115 | 168,100 |
| 2022/11/28 | 1,095 | 1,106 | 1,075 | 1,098 | 152,900 |
| 2022/11/25 | 1,058 | 1,110 | 1,047 | 1,094 | 222,400 |
| 2022/11/24 | 1,050 | 1,062 | 1,040 | 1,053 | 80,200 |
| 2022/11/22 | 1,037 | 1,054 | 1,026 | 1,050 | 99,300 |
| 2022/11/21 | 1,030 | 1,037 | 1,010 | 1,037 | 96,100 |
| 2022/11/18 | 1,024 | 1,060 | 1,020 | 1,037 | 180,100 |
| 2022/11/17 | 978 | 1,029 | 974 | 1,024 | 242,300 |
| 2022/11/16 | 950 | 978 | 944 | 974 | 125,100 |
| 2022/11/15 | 930 | 946 | 922 | 945 | 81,100 |
| 2022/11/14 | 970 | 972 | 935 | 939 | 136,900 |
| 2022/11/11 | 943 | 961 | 943 | 961 | 142,100 |
| 2022/11/10 | 921 | 941 | 919 | 941 | 66,300 |
| 2022/11/09 | 921 | 933 | 921 | 927 | 50,700 |
| 2022/11/08 | 916 | 925 | 913 | 921 | 42,600 |
| 2022/11/07 | 921 | 921 | 908 | 912 | 38,800 |
| 2022/11/04 | 908 | 915 | 902 | 915 | 61,700 |
| 2022/11/02 | 922 | 926 | 910 | 910 | 62,000 |
| 2022/11/01 | 920 | 924 | 916 | 924 | 29,900 |
| 2022/10/31 | 925 | 925 | 913 | 919 | 69,200 |
| 2022/10/28 | 932 | 935 | 922 | 927 | 38,500 |
| 2022/10/27 | 928 | 936 | 916 | 933 | 39,100 |
| 2022/10/26 | 915 | 931 | 912 | 922 | 89,700 |
| 2022/10/25 | 920 | 920 | 906 | 915 | 82,100 |
| 2022/10/24 | 913 | 922 | 909 | 916 | 64,100 |
| 2022/10/21 | 913 | 916 | 908 | 913 | 50,700 |
| 2022/10/20 | 917 | 920 | 909 | 913 | 40,400 |
| 2022/10/19 | 917 | 928 | 914 | 927 | 48,300 |
| 2022/10/18 | 923 | 923 | 911 | 918 | 41,800 |
| 2022/10/17 | 920 | 931 | 910 | 917 | 43,100 |
| 2022/10/14 | 925 | 936 | 911 | 928 | 107,900 |
| 2022/10/13 | 918 | 918 | 905 | 911 | 64,200 |
| 2022/10/12 | 924 | 944 | 916 | 922 | 77,200 |
| 2022/10/11 | 936 | 941 | 916 | 923 | 105,500 |
| 2022/10/07 | 959 | 965 | 945 | 951 | 59,000 |
| 2022/10/06 | 933 | 987 | 929 | 974 | 285,700 |
| 2022/10/05 | 925 | 934 | 914 | 930 | 84,000 |
| 2022/10/04 | 916 | 925 | 910 | 920 | 45,600 |
| 2022/10/03 | 921 | 922 | 903 | 915 | 66,400 |
| 2022/09/30 | 933 | 940 | 926 | 934 | 48,700 |
| 2022/09/29 | 938 | 954 | 930 | 930 | 76,900 |
| 2022/09/28 | 922 | 939 | 915 | 938 | 113,800 |
| 2022/09/27 | 904 | 945 | 904 | 929 | 152,600 |
| 2022/09/26 | 909 | 909 | 897 | 903 | 98,700 |
| 2022/09/22 | 904 | 920 | 896 | 916 | 89,200 |
| 2022/09/21 | 923 | 923 | 909 | 911 | 90,100 |
| 2022/09/20 | 933 | 933 | 922 | 923 | 35,100 |
| 2022/09/16 | 930 | 932 | 920 | 924 | 55,800 |
| 2022/09/15 | 932 | 942 | 927 | 930 | 47,000 |
| 2022/09/14 | 920 | 940 | 917 | 930 | 55,700 |
| 2022/09/13 | 942 | 955 | 932 | 945 | 97,400 |
| 2022/09/12 | 927 | 939 | 922 | 938 | 129,600 |
| 2022/09/09 | 924 | 925 | 910 | 917 | 194,500 |
| 2022/09/08 | 915 | 915 | 894 | 914 | 331,900 |
| 2022/09/07 | 915 | 915 | 907 | 910 | 165,200 |
| 2022/09/06 | 923 | 923 | 908 | 922 | 233,000 |
| 2022/09/05 | 913 | 926 | 906 | 925 | 189,500 |
| 2022/09/02 | 941 | 943 | 916 | 920 | 150,900 |
| 2022/09/01 | 960 | 960 | 939 | 947 | 88,400 |
| 2022/08/31 | 967 | 967 | 946 | 964 | 115,300 |
| 2022/08/30 | 975 | 976 | 967 | 972 | 39,500 |
| 2022/08/29 | 960 | 980 | 960 | 973 | 77,200 |
| 2022/08/26 | 975 | 981 | 974 | 975 | 33,500 |
| 2022/08/25 | 975 | 979 | 967 | 977 | 38,400 |
| 2022/08/24 | 979 | 979 | 962 | 965 | 77,400 |
| 2022/08/23 | 976 | 985 | 969 | 971 | 67,300 |
| 2022/08/22 | 970 | 986 | 964 | 976 | 67,900 |
| 2022/08/19 | 995 | 995 | 973 | 974 | 86,500 |
| 2022/08/18 | 959 | 985 | 954 | 985 | 111,400 |
| 2022/08/17 | 965 | 969 | 957 | 965 | 48,500 |
| 2022/08/16 | 965 | 966 | 955 | 962 | 69,700 |
| 2022/08/15 | 954 | 969 | 952 | 965 | 143,700 |
| 2022/08/12 | 924 | 935 | 920 | 929 | 145,000 |
| 2022/08/10 | 909 | 914 | 894 | 901 | 134,700 |
| 2022/08/09 | 902 | 911 | 888 | 909 | 168,700 |
| 2022/08/08 | 919 | 920 | 906 | 907 | 228,300 |
| 2022/08/05 | 960 | 961 | 911 | 912 | 609,000 |
| 2022/08/04 | 1,009 | 1,029 | 998 | 1,020 | 77,600 |
| 2022/08/03 | 1,039 | 1,039 | 1,006 | 1,013 | 86,800 |
| 2022/08/02 | 1,059 | 1,060 | 1,031 | 1,031 | 63,700 |
| 2022/08/01 | 1,096 | 1,096 | 1,066 | 1,073 | 87,700 |
| 2022/07/29 | 1,041 | 1,071 | 1,041 | 1,068 | 86,800 |
| 2022/07/28 | 1,045 | 1,045 | 1,034 | 1,039 | 23,300 |
| 2022/07/27 | 1,043 | 1,043 | 1,031 | 1,036 | 28,400 |
| 2022/07/26 | 1,047 | 1,051 | 1,040 | 1,043 | 44,800 |
| 2022/07/25 | 1,067 | 1,067 | 1,041 | 1,047 | 34,500 |
| 2022/07/22 | 1,055 | 1,080 | 1,055 | 1,065 | 64,000 |
| 2022/07/21 | 1,046 | 1,058 | 1,040 | 1,055 | 64,300 |
| 2022/07/20 | 1,049 | 1,051 | 1,034 | 1,041 | 40,100 |
| 2022/07/19 | 1,035 | 1,045 | 1,021 | 1,039 | 61,500 |
| 2022/07/15 | 1,020 | 1,038 | 1,018 | 1,036 | 66,400 |
| 2022/07/14 | 1,002 | 1,020 | 1,002 | 1,020 | 41,700 |
| 2022/07/13 | 1,005 | 1,013 | 1,002 | 1,011 | 25,700 |
| 2022/07/12 | 1,022 | 1,026 | 1,010 | 1,011 | 64,600 |
| 2022/07/11 | 1,025 | 1,032 | 1,014 | 1,029 | 93,400 |
| 2022/07/08 | 1,010 | 1,029 | 1,001 | 1,015 | 69,800 |
| 2022/07/07 | 996 | 1,010 | 988 | 1,010 | 47,500 |
| 2022/07/06 | 998 | 1,004 | 993 | 999 | 40,800 |
| 2022/07/05 | 991 | 1,008 | 991 | 1,008 | 32,900 |
| 2022/07/04 | 1,002 | 1,002 | 979 | 991 | 44,700 |
| 2022/07/01 | 1,016 | 1,021 | 986 | 993 | 62,900 |
| 2022/06/30 | 1,033 | 1,041 | 1,009 | 1,009 | 57,300 |
| 2022/06/29 | 1,018 | 1,042 | 1,016 | 1,033 | 75,300 |
| 2022/06/28 | 1,020 | 1,045 | 1,020 | 1,039 | 105,200 |
| 2022/06/27 | 1,045 | 1,045 | 1,012 | 1,025 | 79,400 |
| 2022/06/24 | 1,035 | 1,049 | 1,031 | 1,039 | 71,300 |
| 2022/06/23 | 1,020 | 1,047 | 1,020 | 1,034 | 48,500 |
| 2022/06/22 | 1,026 | 1,032 | 1,012 | 1,020 | 54,200 |
| 2022/06/21 | 988 | 1,022 | 987 | 1,012 | 92,100 |
| 2022/06/20 | 1,003 | 1,003 | 972 | 988 | 51,100 |
| 2022/06/17 | 979 | 995 | 969 | 988 | 101,700 |
| 2022/06/16 | 1,022 | 1,022 | 990 | 994 | 67,100 |
| 2022/06/15 | 1,044 | 1,054 | 1,003 | 1,005 | 100,900 |
| 2022/06/14 | 1,017 | 1,063 | 1,006 | 1,044 | 154,700 |
| 2022/06/13 | 1,009 | 1,048 | 1,002 | 1,035 | 209,100 |
| 2022/06/10 | 1,000 | 1,007 | 992 | 1,007 | 56,400 |
| 2022/06/09 | 1,028 | 1,028 | 1,003 | 1,004 | 111,000 |
| 2022/06/08 | 1,014 | 1,036 | 1,014 | 1,030 | 205,800 |
| 2022/06/07 | 1,010 | 1,031 | 999 | 1,010 | 144,600 |
| 2022/06/06 | 984 | 1,019 | 976 | 1,010 | 101,100 |
| 2022/06/03 | 990 | 990 | 976 | 988 | 76,900 |
| 2022/06/02 | 974 | 980 | 960 | 976 | 70,100 |
| 2022/06/01 | 983 | 987 | 969 | 974 | 88,700 |
| 2022/05/31 | 994 | 1,000 | 981 | 989 | 85,000 |
| 2022/05/30 | 990 | 1,005 | 974 | 994 | 177,800 |
| 2022/05/27 | 950 | 967 | 940 | 967 | 132,400 |
| 2022/05/26 | 950 | 977 | 944 | 946 | 163,400 |
| 2022/05/25 | 975 | 975 | 946 | 947 | 154,400 |
| 2022/05/24 | 1,004 | 1,007 | 973 | 973 | 116,300 |
| 2022/05/23 | 1,006 | 1,015 | 1,002 | 1,002 | 63,900 |
| 2022/05/20 | 1,002 | 1,017 | 985 | 1,012 | 108,000 |
| 2022/05/19 | 999 | 1,023 | 991 | 992 | 140,300 |
| 2022/05/18 | 1,006 | 1,019 | 994 | 1,015 | 161,700 |
| 2022/05/17 | 1,006 | 1,023 | 996 | 1,013 | 123,500 |
| 2022/05/16 | 997 | 1,024 | 991 | 1,008 | 118,600 |
| 2022/05/13 | 974 | 984 | 945 | 974 | 265,500 |
| 2022/05/12 | 1,010 | 1,014 | 940 | 959 | 394,400 |
| 2022/05/11 | 1,058 | 1,068 | 1,009 | 1,010 | 315,400 |
| 2022/05/10 | 1,166 | 1,176 | 1,141 | 1,163 | 145,400 |
| 2022/05/09 | 1,200 | 1,202 | 1,183 | 1,185 | 121,400 |
| 2022/05/06 | 1,229 | 1,229 | 1,204 | 1,210 | 113,700 |
| 2022/05/02 | 1,225 | 1,245 | 1,215 | 1,238 | 81,600 |
| 2022/04/28 | 1,211 | 1,224 | 1,190 | 1,219 | 83,600 |
| 2022/04/27 | 1,211 | 1,234 | 1,204 | 1,206 | 119,200 |
| 2022/04/26 | 1,264 | 1,264 | 1,213 | 1,228 | 105,900 |
| 2022/04/25 | 1,234 | 1,269 | 1,231 | 1,242 | 167,000 |
| 2022/04/22 | 1,248 | 1,273 | 1,242 | 1,248 | 86,200 |
| 2022/04/21 | 1,277 | 1,277 | 1,238 | 1,249 | 189,500 |
| 2022/04/20 | 1,357 | 1,359 | 1,286 | 1,286 | 303,900 |
| 2022/04/19 | 1,385 | 1,386 | 1,362 | 1,377 | 61,300 |
| 2022/04/18 | 1,407 | 1,418 | 1,377 | 1,385 | 53,300 |
| 2022/04/15 | 1,392 | 1,418 | 1,387 | 1,406 | 64,700 |
| 2022/04/14 | 1,420 | 1,427 | 1,385 | 1,414 | 146,200 |
| 2022/04/13 | 1,370 | 1,429 | 1,361 | 1,429 | 94,100 |
| 2022/04/12 | 1,396 | 1,407 | 1,380 | 1,395 | 75,700 |
| 2022/04/11 | 1,444 | 1,449 | 1,390 | 1,401 | 108,500 |
| 2022/04/08 | 1,453 | 1,457 | 1,423 | 1,433 | 177,200 |
| 2022/04/07 | 1,391 | 1,422 | 1,380 | 1,416 | 109,200 |
| 2022/04/06 | 1,400 | 1,408 | 1,372 | 1,395 | 94,900 |
| 2022/04/05 | 1,393 | 1,456 | 1,390 | 1,423 | 285,400 |
| 2022/04/04 | 1,345 | 1,389 | 1,330 | 1,375 | 167,900 |
| 2022/04/01 | 1,242 | 1,347 | 1,240 | 1,341 | 277,300 |
| 2022/03/31 | 1,211 | 1,243 | 1,210 | 1,234 | 47,600 |
| 2022/03/30 | 1,248 | 1,248 | 1,213 | 1,225 | 82,800 |
| 2022/03/29 | 1,225 | 1,238 | 1,212 | 1,228 | 69,500 |
| 2022/03/28 | 1,218 | 1,237 | 1,209 | 1,225 | 93,100 |
| 2022/03/25 | 1,231 | 1,231 | 1,198 | 1,218 | 116,900 |
| 2022/03/24 | 1,207 | 1,228 | 1,205 | 1,218 | 49,200 |
| 2022/03/23 | 1,260 | 1,260 | 1,217 | 1,223 | 92,700 |
| 2022/03/22 | 1,286 | 1,290 | 1,244 | 1,252 | 97,000 |
| 2022/03/18 | 1,270 | 1,285 | 1,251 | 1,279 | 80,000 |
| 2022/03/17 | 1,281 | 1,285 | 1,255 | 1,272 | 100,400 |
| 2022/03/16 | 1,239 | 1,282 | 1,236 | 1,271 | 127,400 |
| 2022/03/15 | 1,189 | 1,247 | 1,181 | 1,239 | 124,000 |
| 2022/03/14 | 1,215 | 1,235 | 1,189 | 1,192 | 97,200 |
| 2022/03/11 | 1,236 | 1,254 | 1,219 | 1,220 | 58,500 |
| 2022/03/10 | 1,245 | 1,277 | 1,219 | 1,248 | 90,700 |
| 2022/03/09 | 1,251 | 1,265 | 1,200 | 1,205 | 109,200 |
| 2022/03/08 | 1,207 | 1,278 | 1,207 | 1,246 | 144,300 |
| 2022/03/07 | 1,193 | 1,240 | 1,186 | 1,237 | 103,300 |
| 2022/03/04 | 1,240 | 1,240 | 1,208 | 1,223 | 122,500 |
| 2022/03/03 | 1,242 | 1,258 | 1,222 | 1,240 | 111,500 |
| 2022/03/02 | 1,224 | 1,235 | 1,204 | 1,223 | 66,000 |
| 2022/03/01 | 1,220 | 1,241 | 1,220 | 1,229 | 51,200 |
| 2022/02/28 | 1,230 | 1,238 | 1,210 | 1,217 | 99,100 |
| 2022/02/25 | 1,167 | 1,196 | 1,157 | 1,195 | 115,700 |
| 2022/02/24 | 1,150 | 1,172 | 1,135 | 1,156 | 122,600 |
| 2022/02/22 | 1,126 | 1,157 | 1,126 | 1,150 | 77,500 |
| 2022/02/21 | 1,137 | 1,162 | 1,117 | 1,152 | 118,000 |
| 2022/02/18 | 1,172 | 1,179 | 1,123 | 1,138 | 110,600 |
| 2022/02/17 | 1,176 | 1,178 | 1,111 | 1,112 | 168,300 |
| 2022/02/16 | 1,200 | 1,221 | 1,168 | 1,188 | 123,900 |
| 2022/02/15 | 1,270 | 1,272 | 1,183 | 1,185 | 153,000 |
| 2022/02/14 | 1,297 | 1,307 | 1,240 | 1,279 | 134,900 |
| 2022/02/10 | 1,314 | 1,373 | 1,310 | 1,327 | 142,400 |
| 2022/02/09 | 1,383 | 1,383 | 1,231 | 1,312 | 462,000 |
| 2022/02/08 | 1,348 | 1,370 | 1,327 | 1,353 | 149,100 |
| 2022/02/07 | 1,371 | 1,393 | 1,326 | 1,337 | 93,900 |
| 2022/02/04 | 1,341 | 1,387 | 1,341 | 1,378 | 90,700 |
| 2022/02/03 | 1,340 | 1,375 | 1,338 | 1,357 | 118,000 |
| 2022/02/02 | 1,331 | 1,363 | 1,320 | 1,348 | 100,200 |
| 2022/02/01 | 1,303 | 1,337 | 1,295 | 1,325 | 127,400 |
| 2022/01/31 | 1,231 | 1,286 | 1,227 | 1,277 | 86,400 |
| 2022/01/28 | 1,274 | 1,285 | 1,235 | 1,238 | 96,400 |
| 2022/01/27 | 1,323 | 1,326 | 1,265 | 1,274 | 66,900 |
| 2022/01/26 | 1,296 | 1,326 | 1,279 | 1,300 | 62,200 |
| 2022/01/25 | 1,318 | 1,338 | 1,295 | 1,300 | 112,800 |
| 2022/01/24 | 1,280 | 1,321 | 1,274 | 1,320 | 73,900 |
| 2022/01/21 | 1,301 | 1,309 | 1,273 | 1,293 | 91,400 |
| 2022/01/20 | 1,319 | 1,340 | 1,300 | 1,322 | 118,700 |
| 2022/01/19 | 1,258 | 1,351 | 1,257 | 1,318 | 211,200 |
| 2022/01/18 | 1,280 | 1,330 | 1,256 | 1,272 | 383,700 |
| 2022/01/17 | 1,288 | 1,298 | 1,256 | 1,256 | 129,100 |
| 2022/01/14 | 1,334 | 1,334 | 1,275 | 1,293 | 187,300 |
| 2022/01/13 | 1,330 | 1,358 | 1,326 | 1,340 | 99,500 |
| 2022/01/12 | 1,351 | 1,374 | 1,313 | 1,334 | 191,900 |
| 2022/01/11 | 1,358 | 1,390 | 1,342 | 1,379 | 126,100 |
| 2022/01/07 | 1,390 | 1,412 | 1,352 | 1,372 | 112,000 |
| 2022/01/06 | 1,374 | 1,411 | 1,320 | 1,376 | 288,600 |
| 2022/01/05 | 1,510 | 1,510 | 1,388 | 1,397 | 256,200 |
| 2022/01/04 | 1,540 | 1,540 | 1,492 | 1,505 | 109,400 |