8929 (株)青山財産ネットワークス の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 569 | 571 | 560 | 569 | 36,900 | 284.50 |
2014-12-29 | 570 | 572 | 566 | 569 | 32,300 | 284.50 |
2014-12-26 | 569 | 571 | 550 | 570 | 49,300 | 285 |
2014-12-25 | 562 | 564 | 555 | 564 | 20,500 | 282 |
2014-12-24 | 558 | 567 | 548 | 562 | 104,900 | 281 |
2014-12-22 | 559 | 560 | 531 | 557 | 82,800 | 278.50 |
2014-12-19 | 567 | 567 | 560 | 561 | 30,100 | 280.50 |
2014-12-18 | 561 | 570 | 561 | 562 | 22,700 | 281 |
2014-12-17 | 560 | 570 | 558 | 560 | 44,700 | 280 |
2014-12-16 | 559 | 573 | 555 | 573 | 57,900 | 286.50 |
2014-12-15 | 565 | 568 | 558 | 558 | 60,800 | 279 |
2014-12-12 | 567 | 572 | 564 | 568 | 23,500 | 284 |
2014-12-11 | 565 | 572 | 563 | 567 | 17,200 | 283.50 |
2014-12-10 | 563 | 569 | 563 | 566 | 40,700 | 283 |
2014-12-09 | 581 | 581 | 567 | 567 | 51,900 | 283.50 |
2014-12-08 | 583 | 586 | 579 | 581 | 46,000 | 290.50 |
2014-12-05 | 587 | 587 | 583 | 585 | 14,700 | 292.50 |
2014-12-04 | 588 | 588 | 580 | 584 | 44,000 | 292 |
2014-12-03 | 586 | 605 | 586 | 590 | 134,600 | 295 |
2014-12-02 | 578 | 586 | 578 | 580 | 42,900 | 290 |
2014-12-01 | 577 | 588 | 574 | 585 | 60,300 | 292.50 |
2014-11-28 | 570 | 574 | 567 | 572 | 26,200 | 286 |
2014-11-27 | 570 | 576 | 569 | 569 | 24,700 | 284.50 |
2014-11-26 | 567 | 571 | 565 | 567 | 35,400 | 283.50 |
2014-11-25 | 564 | 570 | 562 | 570 | 64,100 | 285 |
2014-11-21 | 566 | 568 | 563 | 566 | 15,200 | 283 |
2014-11-20 | 574 | 574 | 569 | 570 | 23,400 | 285 |
2014-11-19 | 572 | 572 | 561 | 570 | 23,100 | 285 |
2014-11-18 | 562 | 573 | 562 | 568 | 29,000 | 284 |
2014-11-17 | 577 | 577 | 558 | 564 | 92,200 | 282 |
2014-11-14 | 580 | 589 | 562 | 579 | 111,800 | 289.50 |
2014-11-13 | 587 | 592 | 583 | 587 | 51,200 | 293.50 |
2014-11-12 | 591 | 594 | 584 | 593 | 169,600 | 296.50 |
2014-11-11 | 580 | 581 | 577 | 581 | 34,400 | 290.50 |
2014-11-10 | 584 | 585 | 581 | 581 | 35,600 | 290.50 |
2014-11-07 | 580 | 585 | 580 | 582 | 25,000 | 291 |
2014-11-06 | 588 | 590 | 580 | 582 | 49,800 | 291 |
2014-11-05 | 586 | 586 | 581 | 586 | 56,800 | 293 |
2014-11-04 | 600 | 601 | 586 | 589 | 188,100 | 294.50 |
2014-10-31 | 575 | 585 | 572 | 581 | 79,200 | 290.50 |
2014-10-30 | 574 | 575 | 572 | 573 | 6,800 | 286.50 |
2014-10-29 | 574 | 576 | 565 | 576 | 30,600 | 288 |
2014-10-28 | 569 | 575 | 569 | 575 | 6,400 | 287.50 |
2014-10-27 | 576 | 576 | 569 | 570 | 19,500 | 285 |
2014-10-24 | 574 | 575 | 570 | 574 | 15,800 | 287 |
2014-10-23 | 575 | 577 | 573 | 574 | 18,800 | 287 |
2014-10-22 | 568 | 576 | 568 | 575 | 36,500 | 287.50 |
2014-10-21 | 569 | 569 | 562 | 568 | 11,300 | 284 |
2014-10-20 | 565 | 579 | 562 | 562 | 27,500 | 281 |
2014-10-17 | 555 | 559 | 551 | 557 | 33,600 | 278.50 |
2014-10-16 | 552 | 563 | 550 | 559 | 35,700 | 279.50 |
2014-10-15 | 560 | 564 | 555 | 564 | 21,000 | 282 |
2014-10-14 | 555 | 566 | 549 | 550 | 61,500 | 275 |
2014-10-10 | 565 | 576 | 558 | 570 | 67,300 | 285 |
2014-10-09 | 572 | 573 | 569 | 569 | 16,600 | 284.50 |
2014-10-08 | 572 | 576 | 568 | 572 | 30,800 | 286 |
2014-10-07 | 577 | 578 | 573 | 573 | 15,500 | 286.50 |
2014-10-06 | 567 | 579 | 567 | 579 | 26,200 | 289.50 |
2014-10-03 | 568 | 569 | 565 | 567 | 4,700 | 283.50 |
2014-10-02 | 566 | 571 | 563 | 566 | 43,800 | 283 |
2014-10-01 | 573 | 577 | 566 | 574 | 63,900 | 287 |
2014-09-30 | 573 | 575 | 568 | 573 | 43,500 | 286.50 |
2014-09-29 | 573 | 575 | 571 | 572 | 28,700 | 286 |
2014-09-26 | 571 | 574 | 568 | 573 | 16,200 | 286.50 |
2014-09-25 | 577 | 577 | 570 | 572 | 30,200 | 286 |
2014-09-24 | 569 | 574 | 568 | 572 | 16,500 | 286 |
2014-09-22 | 570 | 572 | 567 | 570 | 20,000 | 285 |
2014-09-19 | 566 | 579 | 566 | 570 | 32,600 | 285 |
2014-09-18 | 570 | 574 | 566 | 568 | 44,100 | 284 |
2014-09-17 | 578 | 578 | 574 | 576 | 13,900 | 288 |
2014-09-16 | 578 | 579 | 574 | 578 | 17,200 | 289 |
2014-09-12 | 575 | 581 | 574 | 578 | 14,300 | 289 |
2014-09-11 | 574 | 579 | 574 | 575 | 11,400 | 287.50 |
2014-09-10 | 581 | 582 | 573 | 576 | 49,600 | 288 |
2014-09-09 | 586 | 587 | 580 | 582 | 35,100 | 291 |
2014-09-08 | 582 | 587 | 581 | 585 | 26,400 | 292.50 |
2014-09-05 | 586 | 588 | 584 | 586 | 34,600 | 293 |
2014-09-04 | 592 | 592 | 586 | 588 | 31,000 | 294 |
2014-09-03 | 590 | 591 | 588 | 591 | 22,400 | 295.50 |
2014-09-02 | 593 | 593 | 588 | 590 | 49,200 | 295 |
2014-09-01 | 587 | 594 | 587 | 592 | 32,700 | 296 |
2014-08-29 | 588 | 589 | 580 | 585 | 67,200 | 292.50 |
2014-08-28 | 594 | 596 | 588 | 588 | 56,800 | 294 |
2014-08-27 | 595 | 597 | 590 | 595 | 80,200 | 297.50 |
2014-08-26 | 599 | 601 | 596 | 598 | 158,600 | 299 |
2014-08-25 | 596 | 599 | 590 | 599 | 126,700 | 299.50 |
2014-08-22 | 608 | 608 | 599 | 600 | 143,000 | 300 |
2014-08-21 | 601 | 608 | 597 | 608 | 169,600 | 304 |
2014-08-20 | 585 | 597 | 585 | 594 | 133,500 | 297 |
2014-08-19 | 581 | 585 | 580 | 583 | 61,900 | 291.50 |
2014-08-18 | 581 | 584 | 578 | 581 | 89,800 | 290.50 |
2014-08-15 | 581 | 583 | 576 | 581 | 28,000 | 290.50 |
2014-08-14 | 578 | 582 | 575 | 577 | 37,300 | 288.50 |
2014-08-13 | 571 | 582 | 571 | 576 | 30,700 | 288 |
2014-08-12 | 577 | 577 | 566 | 570 | 22,300 | 285 |
2014-08-11 | 560 | 574 | 560 | 574 | 29,000 | 287 |
2014-08-08 | 573 | 579 | 548 | 560 | 74,900 | 280 |
2014-08-07 | 572 | 584 | 566 | 584 | 21,700 | 292 |
2014-08-06 | 578 | 579 | 562 | 575 | 51,100 | 287.50 |
2014-08-05 | 589 | 595 | 565 | 576 | 46,800 | 288 |
2014-08-04 | 590 | 595 | 585 | 589 | 33,100 | 294.50 |
2014-08-01 | 586 | 594 | 585 | 585 | 47,200 | 292.50 |
2014-07-31 | 608 | 618 | 590 | 593 | 111,400 | 296.50 |
2014-07-30 | 598 | 599 | 590 | 598 | 55,400 | 299 |
2014-07-29 | 575 | 599 | 566 | 593 | 108,300 | 296.50 |
2014-07-28 | 557 | 572 | 556 | 570 | 68,800 | 285 |
2014-07-25 | 555 | 556 | 548 | 552 | 66,900 | 276 |
2014-07-24 | 562 | 562 | 543 | 554 | 130,900 | 277 |
2014-07-23 | 585 | 660 | 545 | 565 | 431,000 | 282.50 |
2014-07-22 | 575 | 575 | 575 | 575 | 34,700 | 287.50 |
2014-07-18 | 497 | 497 | 494 | 495 | 24,400 | 247.50 |
2014-07-17 | 503 | 505 | 498 | 499 | 17,000 | 249.50 |
2014-07-16 | 501 | 503 | 498 | 500 | 19,400 | 250 |
2014-07-15 | 503 | 506 | 500 | 505 | 10,000 | 252.50 |
2014-07-14 | 501 | 502 | 499 | 499 | 9,700 | 249.50 |
2014-07-11 | 500 | 501 | 498 | 500 | 20,000 | 250 |
2014-07-10 | 507 | 507 | 500 | 503 | 24,400 | 251.50 |
2014-07-09 | 511 | 512 | 502 | 506 | 20,600 | 253 |
2014-07-08 | 507 | 514 | 507 | 514 | 10,800 | 257 |
2014-07-07 | 505 | 511 | 503 | 507 | 15,200 | 253.50 |
2014-07-04 | 500 | 508 | 500 | 505 | 25,800 | 252.50 |
2014-07-03 | 504 | 504 | 499 | 500 | 22,300 | 250 |
2014-07-02 | 511 | 512 | 502 | 505 | 13,300 | 252.50 |
2014-07-01 | 509 | 514 | 507 | 511 | 15,100 | 255.50 |
2014-06-30 | 498 | 508 | 498 | 505 | 9,600 | 252.50 |
2014-06-27 | 512 | 518 | 488 | 504 | 54,000 | 252 |
2014-06-26 | 528 | 540 | 512 | 512 | 57,200 | 256 |
2014-06-25 | 512 | 530 | 510 | 528 | 77,000 | 264 |
2014-06-24 | 503 | 506 | 500 | 504 | 23,200 | 252 |
2014-06-23 | 500 | 504 | 495 | 502 | 33,100 | 251 |
2014-06-20 | 496 | 504 | 495 | 500 | 35,500 | 250 |
2014-06-19 | 494 | 497 | 492 | 497 | 12,300 | 248.50 |
2014-06-18 | 495 | 497 | 487 | 494 | 31,800 | 247 |
2014-06-17 | 493 | 498 | 492 | 494 | 20,000 | 247 |
2014-06-16 | 500 | 502 | 491 | 494 | 23,600 | 247 |
2014-06-13 | 505 | 505 | 496 | 499 | 28,300 | 249.50 |
2014-06-12 | 494 | 500 | 490 | 500 | 23,000 | 250 |
2014-06-11 | 495 | 507 | 493 | 498 | 22,800 | 249 |
2014-06-10 | 502 | 502 | 489 | 496 | 33,200 | 248 |
2014-06-09 | 511 | 511 | 502 | 502 | 14,600 | 251 |
2014-06-06 | 507 | 513 | 493 | 511 | 21,300 | 255.50 |
2014-06-05 | 516 | 516 | 503 | 509 | 25,500 | 254.50 |
2014-06-04 | 524 | 524 | 505 | 506 | 35,500 | 253 |
2014-06-03 | 524 | 525 | 519 | 524 | 8,200 | 262 |
2014-06-02 | 521 | 528 | 510 | 519 | 38,800 | 259.50 |
2014-05-30 | 528 | 528 | 519 | 521 | 50,600 | 260.50 |
2014-05-29 | 513 | 525 | 510 | 519 | 48,800 | 259.50 |
2014-05-28 | 508 | 514 | 504 | 512 | 26,600 | 256 |
2014-05-27 | 495 | 505 | 495 | 498 | 22,600 | 249 |
2014-05-26 | 505 | 505 | 493 | 502 | 42,400 | 251 |
2014-05-23 | 490 | 502 | 486 | 502 | 50,300 | 251 |
2014-05-22 | 478 | 490 | 459 | 490 | 23,200 | 245 |
2014-05-21 | 474 | 478 | 467 | 474 | 17,400 | 237 |
2014-05-20 | 456 | 474 | 456 | 474 | 14,900 | 237 |
2014-05-19 | 457 | 469 | 450 | 467 | 33,800 | 233.50 |
2014-05-16 | 463 | 463 | 450 | 454 | 8,400 | 227 |
2014-05-15 | 460 | 465 | 459 | 462 | 9,900 | 231 |
2014-05-14 | 461 | 466 | 454 | 466 | 16,600 | 233 |
2014-05-13 | 449 | 456 | 448 | 450 | 8,100 | 225 |
2014-05-12 | 459 | 459 | 450 | 451 | 20,600 | 225.50 |
2014-05-09 | 466 | 466 | 454 | 456 | 9,200 | 228 |
2014-05-08 | 461 | 465 | 459 | 459 | 21,300 | 229.50 |
2014-05-07 | 468 | 470 | 458 | 461 | 8,600 | 230.50 |
2014-05-02 | 464 | 465 | 458 | 460 | 8,700 | 230 |
2014-05-01 | 456 | 460 | 454 | 457 | 10,800 | 228.50 |
2014-04-30 | 461 | 470 | 456 | 459 | 24,800 | 229.50 |
2014-04-28 | 470 | 470 | 460 | 462 | 19,700 | 231 |
2014-04-25 | 472 | 475 | 471 | 473 | 13,400 | 236.50 |
2014-04-24 | 478 | 478 | 470 | 475 | 5,300 | 237.50 |
2014-04-23 | 477 | 480 | 475 | 475 | 7,200 | 237.50 |
2014-04-22 | 480 | 480 | 470 | 477 | 21,500 | 238.50 |
2014-04-21 | 479 | 489 | 476 | 481 | 12,700 | 240.50 |
2014-04-18 | 486 | 486 | 475 | 478 | 8,000 | 239 |
2014-04-17 | 482 | 485 | 479 | 485 | 13,200 | 242.50 |
2014-04-16 | 475 | 484 | 465 | 482 | 33,900 | 241 |
2014-04-15 | 478 | 483 | 472 | 472 | 24,800 | 236 |
2014-04-14 | 474 | 480 | 473 | 478 | 13,600 | 239 |
2014-04-11 | 480 | 488 | 465 | 480 | 58,000 | 240 |
2014-04-10 | 506 | 506 | 490 | 492 | 23,300 | 246 |
2014-04-09 | 506 | 509 | 500 | 501 | 32,600 | 250.50 |
2014-04-08 | 505 | 509 | 500 | 505 | 18,800 | 252.50 |
2014-04-07 | 499 | 515 | 495 | 505 | 33,300 | 252.50 |
2014-04-04 | 511 | 516 | 501 | 503 | 37,000 | 251.50 |
2014-04-03 | 515 | 517 | 500 | 514 | 27,200 | 257 |
2014-04-02 | 498 | 515 | 494 | 514 | 65,400 | 257 |
2014-04-01 | 495 | 498 | 482 | 493 | 13,700 | 246.50 |
2014-03-31 | 497 | 508 | 490 | 490 | 31,000 | 245 |
2014-03-28 | 492 | 496 | 476 | 495 | 24,000 | 247.50 |
2014-03-27 | 468 | 492 | 465 | 492 | 36,200 | 246 |
2014-03-26 | 464 | 477 | 462 | 476 | 19,400 | 238 |
2014-03-25 | 478 | 478 | 461 | 472 | 17,100 | 236 |
2014-03-24 | 439 | 487 | 437 | 477 | 45,200 | 238.50 |
2014-03-20 | 465 | 474 | 429 | 431 | 43,100 | 215.50 |
2014-03-19 | 476 | 476 | 461 | 465 | 16,700 | 232.50 |
2014-03-18 | 482 | 482 | 470 | 474 | 9,000 | 237 |
2014-03-17 | 474 | 495 | 451 | 466 | 58,700 | 233 |
2014-03-14 | 461 | 469 | 458 | 458 | 43,000 | 229 |
2014-03-13 | 473 | 478 | 473 | 473 | 8,600 | 236.50 |
2014-03-12 | 483 | 488 | 471 | 479 | 15,300 | 239.50 |
2014-03-11 | 490 | 495 | 480 | 484 | 31,300 | 242 |
2014-03-10 | 500 | 500 | 490 | 490 | 25,500 | 245 |
2014-03-07 | 508 | 508 | 494 | 500 | 27,900 | 250 |
2014-03-06 | 500 | 509 | 497 | 502 | 53,700 | 251 |
2014-03-05 | 475 | 499 | 469 | 493 | 55,900 | 246.50 |
2014-03-04 | 465 | 469 | 462 | 465 | 14,400 | 232.50 |
2014-03-03 | 470 | 472 | 459 | 467 | 32,700 | 233.50 |
2014-02-28 | 467 | 479 | 467 | 471 | 45,000 | 235.50 |
2014-02-27 | 463 | 469 | 461 | 466 | 28,000 | 233 |
2014-02-26 | 472 | 472 | 462 | 467 | 30,300 | 233.50 |
2014-02-25 | 479 | 479 | 460 | 470 | 40,200 | 235 |
2014-02-24 | 455 | 475 | 450 | 471 | 63,300 | 235.50 |
2014-02-21 | 447 | 455 | 445 | 452 | 53,600 | 226 |
2014-02-20 | 456 | 456 | 438 | 444 | 25,900 | 222 |
2014-02-19 | 465 | 476 | 433 | 456 | 61,900 | 228 |
2014-02-18 | 464 | 470 | 442 | 465 | 69,100 | 232.50 |
2014-02-17 | 460 | 467 | 451 | 461 | 34,700 | 230.50 |
2014-02-14 | 481 | 485 | 450 | 471 | 124,400 | 235.50 |
2014-02-13 | 511 | 512 | 486 | 493 | 51,500 | 246.50 |
2014-02-12 | 512 | 530 | 508 | 511 | 83,600 | 255.50 |
2014-02-10 | 490 | 513 | 486 | 503 | 62,900 | 251.50 |
2014-02-07 | 500 | 500 | 475 | 482 | 37,100 | 241 |
2014-02-06 | 445 | 482 | 445 | 472 | 45,800 | 236 |
2014-02-05 | 462 | 462 | 422 | 451 | 125,700 | 225.50 |
2014-02-04 | 430 | 446 | 405 | 411 | 246,100 | 205.50 |
2014-02-03 | 485 | 500 | 444 | 470 | 137,900 | 235 |
2014-01-31 | 530 | 530 | 499 | 506 | 90,100 | 253 |
2014-01-30 | 535 | 554 | 508 | 509 | 218,300 | 254.50 |
2014-01-29 | 505 | 563 | 500 | 554 | 378,500 | 277 |
2014-01-28 | 490 | 513 | 486 | 498 | 114,300 | 249 |
2014-01-27 | 480 | 528 | 477 | 490 | 197,700 | 245 |
2014-01-24 | 491 | 510 | 480 | 492 | 184,300 | 246 |
2014-01-23 | 529 | 534 | 499 | 501 | 229,700 | 250.50 |
2014-01-22 | 479 | 545 | 471 | 529 | 571,400 | 264.50 |
2014-01-21 | 473 | 477 | 463 | 465 | 93,600 | 232.50 |
2014-01-20 | 470 | 481 | 451 | 473 | 170,400 | 236.50 |
2014-01-17 | 423 | 490 | 423 | 473 | 410,900 | 236.50 |
2014-01-16 | 410 | 436 | 409 | 415 | 119,800 | 207.50 |
2014-01-15 | 408 | 410 | 406 | 406 | 19,800 | 203 |
2014-01-14 | 397 | 412 | 397 | 406 | 65,900 | 203 |
2014-01-10 | 401 | 406 | 401 | 404 | 13,400 | 202 |
2014-01-09 | 410 | 413 | 405 | 405 | 22,900 | 202.50 |
2014-01-08 | 405 | 411 | 400 | 411 | 35,200 | 205.50 |
2014-01-07 | 406 | 408 | 393 | 405 | 33,700 | 202.50 |
2014-01-06 | 404 | 409 | 403 | 405 | 40,600 | 202.50 |
分割・併合履歴 : [2021-08-30]1株→2株 [2013-12-26]1株→100株 [2007-09-25]1株→2株 [2006-10-26]1株→2株 [2005-10-26]1株→2株 [2004-12-27]1株→3株