8929 (株)青山財産ネットワークスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,697	1,697	1,682	1,688	16,100	844
2019-12-27	1,690	1,706	1,689	1,703	28,000	851.50
2019-12-26	1,700	1,719	1,694	1,714	46,100	857
2019-12-25	1,730	1,730	1,696	1,709	28,200	854.50
2019-12-24	1,689	1,718	1,688	1,718	28,200	859
2019-12-23	1,720	1,725	1,687	1,687	63,400	843.50
2019-12-20	1,744	1,744	1,720	1,720	27,300	860
2019-12-19	1,745	1,756	1,740	1,744	19,000	872
2019-12-18	1,767	1,767	1,738	1,745	34,700	872.50
2019-12-17	1,765	1,768	1,745	1,768	17,500	884
2019-12-16	1,784	1,785	1,748	1,765	29,300	882.50
2019-12-13	1,777	1,782	1,741	1,753	31,100	876.50
2019-12-12	1,795	1,795	1,748	1,776	33,400	888
2019-12-11	1,805	1,806	1,774	1,793	35,400	896.50
2019-12-10	1,815	1,824	1,805	1,809	61,300	904.50
2019-12-09	1,784	1,818	1,780	1,815	54,500	907.50
2019-12-06	1,771	1,794	1,767	1,784	33,800	892
2019-12-05	1,790	1,790	1,766	1,779	36,500	889.50
2019-12-04	1,769	1,770	1,750	1,770	21,600	885
2019-12-03	1,760	1,775	1,737	1,771	29,200	885.50
2019-12-02	1,760	1,790	1,753	1,767	43,200	883.50
2019-11-29	1,760	1,767	1,727	1,744	51,100	872
2019-11-28	1,786	1,786	1,751	1,775	35,400	887.50
2019-11-27	1,745	1,790	1,745	1,783	58,900	891.50
2019-11-26	1,767	1,769	1,741	1,749	29,600	874.50
2019-11-25	1,750	1,757	1,738	1,757	46,900	878.50
2019-11-22	1,725	1,735	1,700	1,735	45,500	867.50
2019-11-21	1,693	1,732	1,668	1,723	77,500	861.50
2019-11-20	1,690	1,692	1,655	1,688	36,500	844
2019-11-19	1,643	1,701	1,636	1,686	101,900	843
2019-11-18	1,607	1,634	1,601	1,632	53,500	816
2019-11-15	1,603	1,613	1,592	1,607	31,700	803.50
2019-11-14	1,646	1,646	1,604	1,606	44,400	803
2019-11-13	1,648	1,648	1,613	1,646	51,100	823
2019-11-12	1,623	1,678	1,623	1,664	105,900	832
2019-11-11	1,578	1,620	1,578	1,614	53,300	807
2019-11-08	1,635	1,638	1,552	1,570	102,400	785
2019-11-07	1,620	1,638	1,612	1,632	33,900	816
2019-11-06	1,640	1,643	1,609	1,617	28,300	808.50
2019-11-05	1,650	1,657	1,632	1,644	36,200	822
2019-11-01	1,636	1,649	1,612	1,648	17,000	824
2019-10-31	1,670	1,670	1,620	1,636	22,900	818
2019-10-30	1,637	1,679	1,632	1,655	39,200	827.50
2019-10-29	1,650	1,674	1,631	1,637	36,200	818.50
2019-10-28	1,597	1,685	1,590	1,667	95,800	833.50
2019-10-25	1,598	1,598	1,575	1,581	25,800	790.50
2019-10-24	1,604	1,604	1,565	1,579	25,300	789.50
2019-10-23	1,582	1,599	1,576	1,594	20,100	797
2019-10-21	1,578	1,603	1,578	1,578	39,100	789
2019-10-18	1,620	1,620	1,577	1,580	90,300	790
2019-10-17	1,618	1,630	1,613	1,620	64,300	810
2019-10-16	1,632	1,633	1,592	1,600	29,500	800
2019-10-15	1,625	1,630	1,608	1,612	10,800	806
2019-10-11	1,611	1,613	1,591	1,605	47,800	802.50
2019-10-10	1,649	1,649	1,608	1,620	21,900	810
2019-10-09	1,627	1,659	1,627	1,646	62,400	823
2019-10-08	1,596	1,617	1,595	1,614	29,000	807
2019-10-07	1,638	1,643	1,579	1,595	63,800	797.50
2019-10-04	1,635	1,635	1,612	1,634	47,900	817
2019-10-03	1,623	1,638	1,595	1,636	43,400	818
2019-10-02	1,615	1,618	1,598	1,616	16,900	808
2019-10-01	1,646	1,658	1,599	1,600	41,100	800
2019-09-30	1,571	1,650	1,570	1,646	99,100	823
2019-09-27	1,559	1,578	1,547	1,573	36,900	786.50
2019-09-26	1,559	1,575	1,559	1,562	20,600	781
2019-09-25	1,558	1,561	1,525	1,549	33,900	774.50
2019-09-24	1,528	1,557	1,518	1,550	31,500	775
2019-09-20	1,532	1,535	1,519	1,532	14,100	766
2019-09-19	1,536	1,537	1,511	1,530	28,100	765
2019-09-18	1,495	1,545	1,495	1,532	79,800	766
2019-09-17	1,437	1,491	1,437	1,488	34,300	744
2019-09-13	1,432	1,464	1,432	1,459	62,100	729.50
2019-09-12	1,445	1,445	1,417	1,425	40,000	712.50
2019-09-11	1,436	1,454	1,428	1,447	24,100	723.50
2019-09-10	1,444	1,450	1,422	1,427	16,900	713.50
2019-09-09	1,450	1,457	1,432	1,444	54,000	722
2019-09-06	1,451	1,458	1,438	1,439	17,500	719.50
2019-09-05	1,434	1,465	1,428	1,448	31,000	724
2019-09-04	1,417	1,444	1,407	1,437	26,800	718.50
2019-09-03	1,421	1,435	1,410	1,417	22,200	708.50
2019-09-02	1,411	1,451	1,400	1,420	36,900	710
2019-08-30	1,412	1,427	1,400	1,400	39,900	700
2019-08-29	1,371	1,404	1,371	1,398	46,900	699
2019-08-28	1,353	1,376	1,330	1,374	88,300	687
2019-08-27	1,342	1,342	1,326	1,334	34,100	667
2019-08-26	1,349	1,358	1,336	1,338	28,500	669
2019-08-23	1,355	1,370	1,355	1,363	12,900	681.50
2019-08-22	1,360	1,372	1,357	1,357	8,700	678.50
2019-08-21	1,350	1,372	1,350	1,360	17,600	680
2019-08-20	1,351	1,366	1,340	1,362	15,000	681
2019-08-19	1,332	1,367	1,330	1,344	29,500	672
2019-08-16	1,313	1,347	1,305	1,313	28,400	656.50
2019-08-15	1,310	1,339	1,270	1,311	64,800	655.50
2019-08-14	1,363	1,375	1,347	1,347	32,300	673.50
2019-08-13	1,364	1,374	1,340	1,358	47,200	679
2019-08-09	1,420	1,430	1,382	1,387	30,800	693.50
2019-08-08	1,426	1,467	1,409	1,416	48,300	708
2019-08-07	1,400	1,439	1,395	1,408	95,700	704
2019-08-06	1,400	1,486	1,391	1,461	82,500	730.50
2019-08-05	1,459	1,461	1,421	1,443	48,500	721.50
2019-08-02	1,490	1,492	1,431	1,484	60,600	742
2019-08-01	1,478	1,513	1,475	1,509	32,800	754.50
2019-07-31	1,471	1,499	1,471	1,488	33,600	744
2019-07-30	1,476	1,481	1,470	1,471	8,000	735.50
2019-07-29	1,480	1,480	1,449	1,468	26,100	734
2019-07-26	1,440	1,486	1,440	1,465	46,700	732.50
2019-07-25	1,447	1,473	1,436	1,446	37,100	723
2019-07-24	1,430	1,473	1,430	1,443	33,300	721.50
2019-07-23	1,437	1,445	1,406	1,417	37,900	708.50
2019-07-22	1,476	1,476	1,429	1,431	35,700	715.50
2019-07-19	1,467	1,509	1,458	1,460	49,400	730
2019-07-18	1,460	1,469	1,450	1,452	22,600	726
2019-07-17	1,470	1,479	1,446	1,470	34,800	735
2019-07-16	1,501	1,504	1,478	1,484	37,500	742
2019-07-12	1,504	1,542	1,489	1,522	73,000	761
2019-07-11	1,492	1,510	1,485	1,499	22,100	749.50
2019-07-10	1,502	1,521	1,482	1,504	24,400	752
2019-07-09	1,507	1,512	1,490	1,495	24,300	747.50
2019-07-08	1,544	1,544	1,501	1,507	56,500	753.50
2019-07-05	1,520	1,558	1,515	1,543	76,100	771.50
2019-07-04	1,501	1,532	1,500	1,515	59,300	757.50
2019-07-03	1,475	1,514	1,465	1,491	62,500	745.50
2019-07-02	1,447	1,489	1,439	1,473	41,400	736.50
2019-07-01	1,429	1,471	1,421	1,456	57,400	728
2019-06-28	1,435	1,467	1,414	1,416	62,600	708
2019-06-27	1,416	1,430	1,394	1,428	30,500	714
2019-06-26	1,421	1,437	1,407	1,416	31,500	708
2019-06-25	1,428	1,474	1,428	1,432	96,200	716
2019-06-24	1,395	1,426	1,393	1,410	36,000	705
2019-06-21	1,396	1,404	1,374	1,391	68,600	695.50
2019-06-20	1,400	1,415	1,380	1,396	65,100	698
2019-06-19	1,403	1,415	1,378	1,400	66,500	700
2019-06-18	1,413	1,421	1,392	1,394	55,100	697
2019-06-17	1,444	1,444	1,404	1,413	41,400	706.50
2019-06-14	1,419	1,448	1,419	1,435	37,900	717.50
2019-06-13	1,437	1,452	1,418	1,428	54,700	714
2019-06-12	1,425	1,437	1,422	1,435	29,000	717.50
2019-06-11	1,457	1,457	1,419	1,422	69,700	711
2019-06-10	1,483	1,483	1,444	1,455	42,200	727.50
2019-06-07	1,435	1,466	1,417	1,461	52,900	730.50
2019-06-06	1,403	1,454	1,390	1,429	72,000	714.50
2019-06-05	1,398	1,418	1,384	1,393	39,700	696.50
2019-06-04	1,370	1,380	1,334	1,378	55,400	689
2019-06-03	1,410	1,466	1,368	1,370	118,000	685
2019-05-31	1,486	1,497	1,436	1,440	101,900	720
2019-05-30	1,512	1,512	1,485	1,494	91,500	747
2019-05-29	1,566	1,566	1,507	1,516	129,000	758
2019-05-28	1,639	1,640	1,558	1,586	147,500	793
2019-05-27	1,686	1,686	1,632	1,646	83,000	823
2019-05-24	1,626	1,699	1,625	1,665	62,800	832.50
2019-05-23	1,710	1,751	1,629	1,629	140,400	814.50
2019-05-22	1,655	1,731	1,655	1,706	124,500	853
2019-05-21	1,646	1,660	1,613	1,650	44,300	825
2019-05-20	1,657	1,667	1,596	1,646	62,000	823
2019-05-17	1,652	1,684	1,652	1,669	67,600	834.50
2019-05-16	1,649	1,671	1,625	1,644	64,800	822
2019-05-15	1,635	1,654	1,585	1,652	75,700	826
2019-05-14	1,515	1,614	1,513	1,613	97,200	806.50
2019-05-13	1,534	1,593	1,534	1,552	75,800	776
2019-05-10	1,570	1,570	1,522	1,542	78,300	771
2019-05-09	1,665	1,665	1,506	1,579	270,800	789.50
2019-05-08	1,649	1,700	1,635	1,700	180,200	850
2019-05-07	1,588	1,665	1,576	1,651	112,200	825.50
2019-04-26	1,576	1,592	1,546	1,587	52,800	793.50
2019-04-25	1,582	1,596	1,570	1,572	37,500	786
2019-04-24	1,539	1,569	1,536	1,563	37,200	781.50
2019-04-23	1,542	1,546	1,518	1,530	28,400	765
2019-04-22	1,589	1,589	1,530	1,543	51,900	771.50
2019-04-19	1,580	1,597	1,565	1,573	47,400	786.50
2019-04-18	1,580	1,598	1,550	1,562	75,400	781
2019-04-17	1,518	1,565	1,516	1,560	88,000	780
2019-04-16	1,512	1,537	1,512	1,522	51,800	761
2019-04-15	1,489	1,514	1,488	1,505	52,000	752.50
2019-04-12	1,507	1,507	1,474	1,490	52,000	745
2019-04-11	1,510	1,513	1,489	1,501	44,100	750.50
2019-04-10	1,513	1,528	1,507	1,509	24,900	754.50
2019-04-09	1,545	1,545	1,506	1,515	43,900	757.50
2019-04-08	1,520	1,540	1,513	1,528	49,000	764
2019-04-05	1,500	1,536	1,493	1,509	55,100	754.50
2019-04-04	1,507	1,518	1,482	1,496	68,300	748
2019-04-03	1,525	1,525	1,485	1,498	92,600	749
2019-04-02	1,600	1,603	1,522	1,528	54,400	764
2019-04-01	1,610	1,640	1,568	1,575	78,800	787.50
2019-03-29	1,568	1,585	1,552	1,572	46,300	786
2019-03-28	1,554	1,577	1,535	1,567	42,200	783.50
2019-03-27	1,514	1,569	1,514	1,569	55,500	784.50
2019-03-26	1,484	1,510	1,480	1,501	44,800	750.50
2019-03-25	1,540	1,540	1,471	1,475	79,300	737.50
2019-03-22	1,532	1,549	1,530	1,547	31,400	773.50
2019-03-20	1,541	1,552	1,531	1,531	19,600	765.50
2019-03-19	1,562	1,565	1,535	1,549	40,800	774.50
2019-03-18	1,580	1,580	1,539	1,560	57,300	780
2019-03-15	1,542	1,584	1,542	1,564	36,300	782
2019-03-14	1,585	1,585	1,537	1,542	28,500	771
2019-03-13	1,572	1,588	1,530	1,566	65,400	783
2019-03-12	1,607	1,622	1,581	1,587	50,900	793.50
2019-03-11	1,580	1,600	1,557	1,585	62,800	792.50
2019-03-08	1,623	1,628	1,591	1,597	65,500	798.50
2019-03-07	1,730	1,730	1,653	1,663	77,200	831.50
2019-03-06	1,743	1,781	1,733	1,741	62,600	870.50
2019-03-05	1,760	1,767	1,715	1,756	87,800	878
2019-03-04	1,805	1,818	1,758	1,780	88,300	890
2019-03-01	1,776	1,810	1,751	1,797	76,900	898.50
2019-02-28	1,780	1,807	1,760	1,760	44,100	880
2019-02-27	1,785	1,812	1,767	1,780	66,000	890
2019-02-26	1,775	1,814	1,760	1,783	111,900	891.50
2019-02-25	1,794	1,835	1,768	1,771	85,700	885.50
2019-02-22	1,773	1,777	1,712	1,772	75,600	886
2019-02-21	1,752	1,777	1,746	1,768	37,300	884
2019-02-20	1,793	1,793	1,741	1,751	47,800	875.50
2019-02-19	1,768	1,792	1,735	1,778	63,200	889
2019-02-18	1,794	1,833	1,778	1,786	62,100	893
2019-02-15	1,782	1,806	1,751	1,790	73,200	895
2019-02-14	1,825	1,856	1,781	1,795	89,800	897.50
2019-02-13	1,896	1,913	1,791	1,821	168,200	910.50
2019-02-12	1,899	1,926	1,819	1,856	122,700	928
2019-02-08	1,876	1,925	1,858	1,887	127,800	943.50
2019-02-07	1,901	2,030	1,857	1,927	415,300	963.50
2019-02-06	1,680	1,950	1,677	1,900	652,500	950
2019-02-05	1,605	1,638	1,599	1,614	111,400	807
2019-02-04	1,627	1,649	1,590	1,620	126,900	810
2019-02-01	1,553	1,576	1,521	1,575	59,500	787.50
2019-01-31	1,501	1,571	1,501	1,550	115,800	775
2019-01-30	1,495	1,509	1,475	1,500	40,300	750
2019-01-29	1,478	1,509	1,459	1,505	52,000	752.50
2019-01-28	1,502	1,509	1,478	1,486	47,100	743
2019-01-25	1,500	1,535	1,497	1,499	77,300	749.50
2019-01-24	1,500	1,517	1,492	1,505	49,600	752.50
2019-01-23	1,470	1,507	1,450	1,498	49,000	749
2019-01-22	1,461	1,497	1,450	1,492	44,700	746
2019-01-21	1,520	1,520	1,465	1,467	98,700	733.50
2019-01-18	1,460	1,533	1,460	1,492	166,500	746
2019-01-17	1,396	1,470	1,390	1,453	124,000	726.50
2019-01-16	1,393	1,415	1,365	1,404	83,400	702
2019-01-15	1,326	1,392	1,298	1,385	99,100	692.50
2019-01-11	1,284	1,358	1,263	1,317	86,200	658.50
2019-01-10	1,308	1,318	1,276	1,284	91,900	642
2019-01-09	1,363	1,373	1,316	1,317	64,500	658.50
2019-01-08	1,327	1,374	1,308	1,359	80,500	679.50
2019-01-07	1,328	1,352	1,306	1,326	100,200	663
2019-01-04	1,242	1,310	1,221	1,297	80,300	648.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8929 (株)青山財産ネットワークス の時系列データ [2019年度]

8929 (株)青山財産ネットワークスの時系列データ [2019年度]