8929 (株)青山財産ネットワークス の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 705 | 719 | 693 | 714 | 37,700 | 357 |
2016-12-29 | 721 | 721 | 702 | 706 | 44,600 | 353 |
2016-12-28 | 718 | 733 | 718 | 721 | 40,600 | 360.50 |
2016-12-27 | 733 | 735 | 729 | 733 | 43,600 | 366.50 |
2016-12-26 | 727 | 735 | 723 | 733 | 51,800 | 366.50 |
2016-12-22 | 727 | 735 | 721 | 727 | 43,200 | 363.50 |
2016-12-21 | 730 | 735 | 728 | 730 | 20,600 | 365 |
2016-12-20 | 728 | 735 | 723 | 726 | 41,100 | 363 |
2016-12-19 | 735 | 735 | 727 | 733 | 34,500 | 366.50 |
2016-12-16 | 730 | 735 | 720 | 730 | 83,600 | 365 |
2016-12-15 | 742 | 746 | 731 | 735 | 37,800 | 367.50 |
2016-12-14 | 740 | 753 | 736 | 740 | 75,900 | 370 |
2016-12-13 | 723 | 730 | 720 | 730 | 24,300 | 365 |
2016-12-12 | 731 | 733 | 716 | 723 | 54,700 | 361.50 |
2016-12-09 | 730 | 741 | 729 | 731 | 21,000 | 365.50 |
2016-12-08 | 747 | 748 | 720 | 733 | 67,400 | 366.50 |
2016-12-07 | 742 | 760 | 740 | 749 | 40,700 | 374.50 |
2016-12-06 | 756 | 759 | 743 | 744 | 45,700 | 372 |
2016-12-05 | 739 | 772 | 730 | 759 | 146,300 | 379.50 |
2016-12-02 | 724 | 741 | 718 | 740 | 95,800 | 370 |
2016-12-01 | 724 | 731 | 720 | 727 | 60,100 | 363.50 |
2016-11-30 | 712 | 722 | 708 | 720 | 52,300 | 360 |
2016-11-29 | 711 | 712 | 704 | 706 | 12,800 | 353 |
2016-11-28 | 701 | 714 | 700 | 712 | 25,800 | 356 |
2016-11-25 | 714 | 715 | 698 | 703 | 64,700 | 351.50 |
2016-11-24 | 714 | 716 | 712 | 715 | 40,900 | 357.50 |
2016-11-22 | 708 | 714 | 708 | 714 | 38,900 | 357 |
2016-11-21 | 711 | 717 | 706 | 713 | 119,700 | 356.50 |
2016-11-18 | 701 | 705 | 700 | 702 | 25,900 | 351 |
2016-11-17 | 698 | 705 | 696 | 703 | 43,300 | 351.50 |
2016-11-16 | 701 | 706 | 698 | 703 | 51,400 | 351.50 |
2016-11-15 | 704 | 705 | 686 | 697 | 48,300 | 348.50 |
2016-11-14 | 688 | 710 | 688 | 703 | 90,500 | 351.50 |
2016-11-11 | 689 | 690 | 678 | 688 | 76,100 | 344 |
2016-11-10 | 669 | 682 | 665 | 682 | 129,000 | 341 |
2016-11-09 | 669 | 671 | 617 | 650 | 119,600 | 325 |
2016-11-08 | 655 | 664 | 652 | 655 | 21,200 | 327.50 |
2016-11-07 | 647 | 655 | 647 | 652 | 25,800 | 326 |
2016-11-04 | 653 | 656 | 646 | 654 | 33,200 | 327 |
2016-11-02 | 661 | 666 | 653 | 657 | 47,400 | 328.50 |
2016-11-01 | 660 | 681 | 659 | 668 | 77,900 | 334 |
2016-10-31 | 652 | 658 | 652 | 657 | 19,500 | 328.50 |
2016-10-28 | 661 | 665 | 650 | 653 | 86,800 | 326.50 |
2016-10-27 | 664 | 670 | 659 | 664 | 42,800 | 332 |
2016-10-26 | 662 | 664 | 657 | 664 | 15,900 | 332 |
2016-10-25 | 658 | 661 | 656 | 658 | 36,900 | 329 |
2016-10-24 | 652 | 656 | 650 | 654 | 24,200 | 327 |
2016-10-21 | 658 | 658 | 648 | 648 | 98,600 | 324 |
2016-10-20 | 665 | 668 | 646 | 665 | 146,600 | 332.50 |
2016-10-19 | 664 | 673 | 655 | 670 | 40,700 | 335 |
2016-10-17 | 683 | 685 | 656 | 656 | 113,400 | 328 |
2016-10-13 | 722 | 727 | 701 | 721 | 23,100 | 360.50 |
2016-10-12 | 724 | 727 | 718 | 722 | 17,200 | 361 |
2016-10-11 | 720 | 726 | 719 | 726 | 13,800 | 363 |
2016-10-07 | 733 | 733 | 716 | 718 | 25,200 | 359 |
2016-10-06 | 725 | 735 | 721 | 730 | 52,500 | 365 |
2016-10-05 | 718 | 728 | 718 | 725 | 58,500 | 362.50 |
2016-10-04 | 709 | 718 | 708 | 714 | 45,600 | 357 |
2016-10-03 | 695 | 706 | 695 | 698 | 26,200 | 349 |
2016-09-30 | 705 | 705 | 691 | 702 | 32,900 | 351 |
2016-09-29 | 687 | 710 | 685 | 708 | 86,000 | 354 |
2016-09-28 | 673 | 681 | 667 | 681 | 14,700 | 340.50 |
2016-09-27 | 662 | 673 | 662 | 673 | 13,800 | 336.50 |
2016-09-26 | 671 | 688 | 670 | 671 | 44,100 | 335.50 |
2016-09-23 | 664 | 671 | 661 | 666 | 21,900 | 333 |
2016-09-21 | 648 | 665 | 647 | 664 | 37,100 | 332 |
2016-09-20 | 646 | 651 | 646 | 649 | 10,400 | 324.50 |
2016-09-16 | 643 | 657 | 643 | 646 | 22,000 | 323 |
2016-09-15 | 638 | 644 | 637 | 642 | 12,400 | 321 |
2016-09-14 | 642 | 644 | 630 | 643 | 16,900 | 321.50 |
2016-09-13 | 643 | 654 | 632 | 648 | 33,500 | 324 |
2016-09-12 | 640 | 640 | 629 | 633 | 8,400 | 316.50 |
2016-09-09 | 645 | 650 | 640 | 643 | 9,400 | 321.50 |
2016-09-08 | 648 | 648 | 642 | 647 | 5,800 | 323.50 |
2016-09-07 | 638 | 648 | 638 | 648 | 4,600 | 324 |
2016-09-06 | 648 | 652 | 642 | 646 | 8,000 | 323 |
2016-09-05 | 649 | 653 | 648 | 648 | 6,500 | 324 |
2016-09-02 | 646 | 654 | 643 | 653 | 17,500 | 326.50 |
2016-09-01 | 638 | 646 | 638 | 646 | 5,500 | 323 |
2016-08-31 | 637 | 639 | 634 | 636 | 7,300 | 318 |
2016-08-30 | 636 | 636 | 630 | 635 | 5,500 | 317.50 |
2016-08-29 | 626 | 637 | 626 | 636 | 11,900 | 318 |
2016-08-26 | 630 | 632 | 625 | 626 | 4,900 | 313 |
2016-08-25 | 636 | 636 | 630 | 634 | 8,800 | 317 |
2016-08-24 | 634 | 634 | 625 | 632 | 12,900 | 316 |
2016-08-23 | 626 | 632 | 622 | 628 | 11,400 | 314 |
2016-08-22 | 625 | 625 | 615 | 621 | 5,300 | 310.50 |
2016-08-19 | 622 | 625 | 618 | 621 | 5,300 | 310.50 |
2016-08-18 | 620 | 626 | 610 | 622 | 8,100 | 311 |
2016-08-17 | 637 | 637 | 620 | 628 | 13,000 | 314 |
2016-08-16 | 639 | 639 | 627 | 637 | 13,200 | 318.50 |
2016-08-15 | 637 | 642 | 636 | 639 | 5,700 | 319.50 |
2016-08-12 | 658 | 658 | 636 | 642 | 28,900 | 321 |
2016-08-10 | 656 | 659 | 636 | 640 | 59,400 | 320 |
2016-08-09 | 629 | 644 | 620 | 640 | 33,400 | 320 |
2016-08-08 | 625 | 628 | 624 | 624 | 7,100 | 312 |
2016-08-05 | 624 | 624 | 615 | 622 | 4,800 | 311 |
2016-08-04 | 610 | 620 | 610 | 620 | 4,200 | 310 |
2016-08-03 | 617 | 617 | 610 | 613 | 7,400 | 306.50 |
2016-08-02 | 613 | 616 | 610 | 614 | 8,200 | 307 |
2016-08-01 | 635 | 635 | 600 | 612 | 33,100 | 306 |
2016-07-29 | 608 | 613 | 604 | 606 | 8,800 | 303 |
2016-07-28 | 608 | 612 | 603 | 607 | 14,600 | 303.50 |
2016-07-27 | 604 | 608 | 597 | 604 | 25,600 | 302 |
2016-07-26 | 613 | 614 | 600 | 601 | 11,900 | 300.50 |
2016-07-25 | 614 | 614 | 606 | 613 | 8,400 | 306.50 |
2016-07-22 | 597 | 604 | 597 | 604 | 6,500 | 302 |
2016-07-21 | 592 | 609 | 592 | 603 | 13,600 | 301.50 |
2016-07-20 | 588 | 599 | 587 | 593 | 14,000 | 296.50 |
2016-07-19 | 586 | 597 | 586 | 593 | 11,300 | 296.50 |
2016-07-15 | 599 | 602 | 592 | 592 | 7,800 | 296 |
2016-07-14 | 600 | 606 | 596 | 596 | 12,800 | 298 |
2016-07-13 | 610 | 610 | 593 | 600 | 12,900 | 300 |
2016-07-12 | 602 | 611 | 601 | 601 | 14,200 | 300.50 |
2016-07-11 | 587 | 610 | 578 | 599 | 56,100 | 299.50 |
2016-07-08 | 599 | 599 | 585 | 585 | 11,300 | 292.50 |
2016-07-07 | 599 | 607 | 593 | 597 | 20,300 | 298.50 |
2016-07-06 | 607 | 610 | 601 | 604 | 16,000 | 302 |
2016-07-05 | 616 | 629 | 606 | 616 | 14,800 | 308 |
2016-07-04 | 630 | 630 | 612 | 616 | 74,700 | 308 |
2016-07-01 | 627 | 634 | 618 | 629 | 70,500 | 314.50 |
2016-06-30 | 603 | 638 | 603 | 636 | 121,200 | 318 |
2016-06-29 | 590 | 590 | 579 | 580 | 12,600 | 290 |
2016-06-28 | 569 | 597 | 560 | 574 | 36,500 | 287 |
2016-06-27 | 557 | 590 | 555 | 585 | 93,300 | 292.50 |
2016-06-24 | 620 | 620 | 514 | 538 | 141,100 | 269 |
2016-06-23 | 611 | 615 | 608 | 614 | 12,900 | 307 |
2016-06-22 | 616 | 619 | 608 | 611 | 48,700 | 305.50 |
2016-06-21 | 619 | 621 | 609 | 620 | 36,400 | 310 |
2016-06-20 | 614 | 624 | 614 | 620 | 12,100 | 310 |
2016-06-17 | 621 | 621 | 608 | 614 | 39,200 | 307 |
2016-06-16 | 632 | 634 | 605 | 606 | 53,100 | 303 |
2016-06-15 | 611 | 633 | 611 | 625 | 13,600 | 312.50 |
2016-06-14 | 643 | 643 | 610 | 617 | 61,500 | 308.50 |
2016-06-13 | 651 | 657 | 642 | 645 | 49,600 | 322.50 |
2016-06-10 | 671 | 690 | 671 | 673 | 134,500 | 336.50 |
2016-06-09 | 670 | 676 | 665 | 665 | 54,900 | 332.50 |
2016-06-08 | 659 | 670 | 652 | 652 | 56,000 | 326 |
2016-06-07 | 637 | 643 | 635 | 639 | 6,900 | 319.50 |
2016-06-06 | 633 | 640 | 628 | 637 | 15,500 | 318.50 |
2016-06-03 | 628 | 651 | 622 | 648 | 88,100 | 324 |
2016-06-02 | 622 | 624 | 609 | 609 | 80,000 | 304.50 |
2016-06-01 | 620 | 636 | 616 | 625 | 15,200 | 312.50 |
2016-05-31 | 621 | 629 | 618 | 624 | 14,900 | 312 |
2016-05-30 | 616 | 623 | 610 | 623 | 19,100 | 311.50 |
2016-05-27 | 627 | 627 | 607 | 618 | 44,300 | 309 |
2016-05-26 | 649 | 649 | 625 | 625 | 25,600 | 312.50 |
2016-05-25 | 650 | 662 | 649 | 651 | 46,700 | 325.50 |
2016-05-24 | 635 | 639 | 628 | 639 | 8,800 | 319.50 |
2016-05-23 | 634 | 640 | 627 | 635 | 23,100 | 317.50 |
2016-05-20 | 622 | 632 | 620 | 624 | 16,400 | 312 |
2016-05-19 | 620 | 630 | 617 | 622 | 22,600 | 311 |
2016-05-18 | 634 | 634 | 616 | 620 | 46,400 | 310 |
2016-05-17 | 650 | 652 | 634 | 634 | 20,600 | 317 |
2016-05-16 | 668 | 673 | 650 | 660 | 35,500 | 330 |
2016-05-13 | 646 | 680 | 646 | 673 | 139,300 | 336.50 |
2016-05-12 | 642 | 642 | 633 | 641 | 39,800 | 320.50 |
2016-05-11 | 625 | 629 | 613 | 616 | 27,500 | 308 |
2016-05-10 | 626 | 626 | 620 | 623 | 6,900 | 311.50 |
2016-05-09 | 620 | 625 | 618 | 620 | 25,700 | 310 |
2016-05-06 | 615 | 628 | 605 | 611 | 47,600 | 305.50 |
2016-05-02 | 582 | 615 | 582 | 605 | 34,100 | 302.50 |
2016-04-28 | 593 | 613 | 585 | 608 | 27,800 | 304 |
2016-04-27 | 592 | 610 | 585 | 600 | 21,800 | 300 |
2016-04-26 | 627 | 627 | 588 | 600 | 28,500 | 300 |
2016-04-25 | 629 | 633 | 620 | 625 | 32,700 | 312.50 |
2016-04-22 | 613 | 628 | 601 | 625 | 40,600 | 312.50 |
2016-04-21 | 618 | 625 | 610 | 613 | 36,400 | 306.50 |
2016-04-20 | 596 | 615 | 596 | 615 | 51,500 | 307.50 |
2016-04-19 | 586 | 596 | 579 | 595 | 17,700 | 297.50 |
2016-04-18 | 587 | 587 | 575 | 585 | 20,400 | 292.50 |
2016-04-15 | 593 | 596 | 590 | 590 | 14,000 | 295 |
2016-04-14 | 581 | 594 | 581 | 593 | 31,900 | 296.50 |
2016-04-13 | 582 | 582 | 577 | 582 | 16,900 | 291 |
2016-04-12 | 568 | 580 | 565 | 569 | 8,800 | 284.50 |
2016-04-11 | 577 | 577 | 555 | 574 | 18,800 | 287 |
2016-04-08 | 540 | 563 | 540 | 563 | 22,300 | 281.50 |
2016-04-07 | 560 | 570 | 560 | 563 | 10,600 | 281.50 |
2016-04-06 | 550 | 560 | 550 | 557 | 12,200 | 278.50 |
2016-04-05 | 571 | 571 | 544 | 547 | 41,900 | 273.50 |
2016-04-04 | 568 | 579 | 568 | 571 | 18,200 | 285.50 |
2016-04-01 | 596 | 596 | 556 | 578 | 60,300 | 289 |
2016-03-31 | 583 | 586 | 576 | 576 | 37,800 | 288 |
2016-03-30 | 578 | 585 | 573 | 581 | 43,900 | 290.50 |
2016-03-29 | 559 | 580 | 559 | 568 | 21,600 | 284 |
2016-03-28 | 575 | 583 | 559 | 560 | 26,100 | 280 |
2016-03-25 | 568 | 585 | 561 | 580 | 87,800 | 290 |
2016-03-24 | 545 | 548 | 540 | 548 | 10,300 | 274 |
2016-03-23 | 546 | 562 | 543 | 544 | 14,200 | 272 |
2016-03-22 | 556 | 560 | 541 | 545 | 23,200 | 272.50 |
2016-03-18 | 571 | 571 | 550 | 550 | 45,600 | 275 |
2016-03-17 | 596 | 596 | 548 | 560 | 72,300 | 280 |
2016-03-16 | 575 | 592 | 575 | 591 | 24,700 | 295.50 |
2016-03-15 | 570 | 578 | 553 | 571 | 41,900 | 285.50 |
2016-03-14 | 570 | 574 | 562 | 571 | 24,100 | 285.50 |
2016-03-11 | 550 | 560 | 547 | 551 | 22,900 | 275.50 |
2016-03-10 | 542 | 559 | 535 | 549 | 19,100 | 274.50 |
2016-03-09 | 525 | 535 | 522 | 535 | 19,800 | 267.50 |
2016-03-08 | 523 | 525 | 512 | 525 | 10,200 | 262.50 |
2016-03-07 | 529 | 529 | 520 | 523 | 9,000 | 261.50 |
2016-03-04 | 514 | 525 | 511 | 519 | 12,000 | 259.50 |
2016-03-03 | 512 | 513 | 506 | 510 | 3,200 | 255 |
2016-03-02 | 510 | 510 | 499 | 506 | 16,900 | 253 |
2016-03-01 | 499 | 504 | 498 | 499 | 6,600 | 249.50 |
2016-02-29 | 510 | 510 | 497 | 501 | 8,900 | 250.50 |
2016-02-26 | 495 | 502 | 494 | 502 | 21,100 | 251 |
2016-02-25 | 504 | 504 | 485 | 497 | 9,300 | 248.50 |
2016-02-24 | 491 | 505 | 485 | 496 | 35,400 | 248 |
2016-02-23 | 499 | 500 | 489 | 493 | 29,300 | 246.50 |
2016-02-22 | 472 | 486 | 472 | 485 | 12,500 | 242.50 |
2016-02-19 | 452 | 466 | 452 | 465 | 16,200 | 232.50 |
2016-02-18 | 457 | 464 | 457 | 460 | 21,600 | 230 |
2016-02-17 | 450 | 470 | 447 | 448 | 28,900 | 224 |
2016-02-16 | 460 | 480 | 450 | 458 | 33,200 | 229 |
2016-02-15 | 455 | 465 | 443 | 451 | 28,500 | 225.50 |
2016-02-12 | 466 | 471 | 418 | 430 | 171,500 | 215 |
2016-02-10 | 525 | 525 | 487 | 498 | 42,400 | 249 |
2016-02-09 | 538 | 544 | 512 | 515 | 21,400 | 257.50 |
2016-02-08 | 548 | 564 | 541 | 564 | 22,900 | 282 |
2016-02-05 | 559 | 575 | 550 | 556 | 16,800 | 278 |
2016-02-04 | 573 | 582 | 565 | 570 | 20,000 | 285 |
2016-02-03 | 594 | 600 | 568 | 579 | 36,700 | 289.50 |
2016-02-02 | 611 | 621 | 576 | 609 | 39,100 | 304.50 |
2016-02-01 | 641 | 641 | 596 | 618 | 60,900 | 309 |
2016-01-29 | 572 | 644 | 548 | 644 | 43,800 | 322 |
2016-01-28 | 555 | 572 | 547 | 572 | 23,300 | 286 |
2016-01-27 | 560 | 565 | 544 | 565 | 16,200 | 282.50 |
2016-01-26 | 540 | 561 | 530 | 559 | 11,800 | 279.50 |
2016-01-25 | 548 | 550 | 529 | 542 | 24,700 | 271 |
2016-01-22 | 503 | 560 | 499 | 543 | 57,900 | 271.50 |
2016-01-21 | 501 | 530 | 496 | 496 | 32,900 | 248 |
2016-01-20 | 526 | 532 | 510 | 510 | 29,800 | 255 |
2016-01-19 | 516 | 538 | 516 | 526 | 15,900 | 263 |
2016-01-18 | 501 | 528 | 501 | 520 | 50,000 | 260 |
2016-01-15 | 530 | 555 | 530 | 531 | 33,200 | 265.50 |
2016-01-14 | 574 | 574 | 528 | 529 | 53,600 | 264.50 |
2016-01-13 | 573 | 592 | 570 | 570 | 31,300 | 285 |
2016-01-12 | 596 | 596 | 560 | 570 | 26,500 | 285 |
2016-01-08 | 596 | 608 | 594 | 596 | 12,200 | 298 |
2016-01-07 | 601 | 606 | 596 | 606 | 19,600 | 303 |
2016-01-06 | 610 | 615 | 602 | 604 | 22,300 | 302 |
2016-01-05 | 606 | 619 | 606 | 619 | 10,400 | 309.50 |
2016-01-04 | 620 | 624 | 610 | 611 | 10,300 | 305.50 |
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