8929 (株)青山財産ネットワークス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,110,000 | 1,120,000 | 1,090,000 | 1,100,000 | 61 | 687.50 |
| 2004-12-29 | 1,120,000 | 1,130,000 | 1,080,000 | 1,100,000 | 80 | 687.50 |
| 2004-12-28 | 1,060,000 | 1,120,000 | 1,040,000 | 1,120,000 | 104 | 700 |
| 2004-12-27 | 1,130,000 | 1,160,000 | 1,080,000 | 1,090,000 | 307 | 681.25 |
| 2004-12-24 | 3,060,000 | 3,220,010 | 3,060,000 | 3,220,010 | 233 | 670.84 |
| 2004-12-22 | 3,139,990 | 3,150,000 | 3,090,000 | 3,100,010 | 99 | 645.84 |
| 2004-12-21 | 3,109,990 | 3,190,010 | 3,090,000 | 3,109,990 | 139 | 647.92 |
| 2004-12-20 | 3,109,990 | 3,150,000 | 3,090,000 | 3,120,000 | 57 | 650 |
| 2004-12-17 | 3,120,000 | 3,160,010 | 3,060,000 | 3,130,010 | 58 | 652.09 |
| 2004-12-16 | 3,060,000 | 3,130,010 | 3,049,990 | 3,109,990 | 75 | 647.92 |
| 2004-12-15 | 3,120,000 | 3,120,000 | 3,060,000 | 3,079,990 | 24 | 641.67 |
| 2004-12-14 | 3,079,990 | 3,109,990 | 3,049,990 | 3,079,990 | 27 | 641.67 |
| 2004-12-13 | 3,180,000 | 3,180,000 | 3,109,990 | 3,109,990 | 19 | 647.92 |
| 2004-12-10 | 3,090,000 | 3,130,010 | 3,090,000 | 3,130,010 | 18 | 652.09 |
| 2004-12-09 | 3,100,010 | 3,120,000 | 3,049,990 | 3,090,000 | 35 | 643.75 |
| 2004-12-08 | 3,100,010 | 3,169,990 | 3,049,990 | 3,120,000 | 69 | 650 |
| 2004-12-07 | 3,160,010 | 3,160,010 | 3,070,010 | 3,070,010 | 30 | 639.59 |
| 2004-12-06 | 3,160,010 | 3,199,990 | 3,139,990 | 3,169,990 | 31 | 660.42 |
| 2004-12-03 | 3,220,010 | 3,229,990 | 3,120,000 | 3,190,010 | 29 | 664.59 |
| 2004-12-02 | 3,280,010 | 3,280,010 | 3,240,000 | 3,240,000 | 35 | 675 |
| 2004-12-01 | 3,270,000 | 3,289,990 | 3,240,000 | 3,240,000 | 34 | 675 |
| 2004-11-30 | 3,270,000 | 3,319,990 | 3,240,000 | 3,280,010 | 33 | 683.34 |
| 2004-11-29 | 3,280,010 | 3,340,010 | 3,250,010 | 3,259,990 | 70 | 679.17 |
| 2004-11-26 | 3,300,000 | 3,310,010 | 3,250,010 | 3,250,010 | 57 | 677.09 |
| 2004-11-25 | 3,289,990 | 3,340,010 | 3,229,990 | 3,280,010 | 43 | 683.34 |
| 2004-11-24 | 3,319,990 | 3,330,000 | 3,250,010 | 3,250,010 | 32 | 677.09 |
| 2004-11-22 | 3,240,000 | 3,280,010 | 3,190,010 | 3,250,010 | 43 | 677.09 |
| 2004-11-19 | 3,409,990 | 3,430,010 | 3,289,990 | 3,340,010 | 78 | 695.84 |
| 2004-11-18 | 3,700,010 | 3,750,000 | 3,430,010 | 3,439,990 | 225 | 716.67 |
| 2004-11-17 | 3,220,010 | 3,630,000 | 3,199,990 | 3,630,000 | 452 | 756.25 |
| 2004-11-16 | 3,300,000 | 3,330,000 | 3,130,010 | 3,130,010 | 64 | 652.09 |
| 2004-11-15 | 3,379,990 | 3,439,990 | 3,259,990 | 3,280,010 | 87 | 683.34 |
| 2004-11-12 | 3,160,010 | 3,280,010 | 3,109,990 | 3,280,010 | 66 | 683.34 |
| 2004-11-11 | 3,259,990 | 3,330,000 | 3,109,990 | 3,109,990 | 107 | 647.92 |
| 2004-11-10 | 2,980,010 | 3,360,000 | 2,970,000 | 3,259,990 | 175 | 679.17 |
| 2004-11-09 | 2,989,990 | 3,019,990 | 2,959,990 | 2,959,990 | 26 | 616.67 |
| 2004-11-08 | 2,989,990 | 3,030,000 | 2,959,990 | 3,010,010 | 49 | 627.09 |
| 2004-11-05 | 3,000,000 | 3,010,010 | 2,959,990 | 2,959,990 | 22 | 616.67 |
| 2004-11-04 | 3,090,000 | 3,090,000 | 2,950,010 | 2,959,990 | 60 | 616.67 |
| 2004-11-02 | 2,920,010 | 3,070,010 | 2,920,010 | 3,030,000 | 89 | 631.25 |
| 2004-11-01 | 3,120,000 | 3,120,000 | 2,920,010 | 2,959,990 | 68 | 616.67 |
| 2004-10-29 | 3,150,000 | 3,180,000 | 3,120,000 | 3,169,990 | 21 | 660.42 |
| 2004-10-28 | 3,300,000 | 3,330,000 | 3,190,010 | 3,199,990 | 54 | 666.67 |
| 2004-10-27 | 3,210,000 | 3,370,010 | 3,120,000 | 3,210,000 | 61 | 668.75 |
| 2004-10-26 | 3,090,000 | 3,150,000 | 3,070,010 | 3,150,000 | 27 | 656.25 |
| 2004-10-25 | 3,030,000 | 3,169,990 | 3,030,000 | 3,139,990 | 29 | 654.17 |
| 2004-10-22 | 3,169,990 | 3,199,990 | 3,079,990 | 3,180,000 | 54 | 662.50 |
| 2004-10-21 | 3,300,000 | 3,300,000 | 3,120,000 | 3,120,000 | 59 | 650 |
| 2004-10-20 | 3,439,990 | 3,469,990 | 3,280,010 | 3,310,010 | 63 | 689.59 |
| 2004-10-19 | 3,390,000 | 3,550,010 | 3,300,000 | 3,400,010 | 68 | 708.34 |
| 2004-10-18 | 3,450,000 | 3,490,010 | 3,300,000 | 3,340,010 | 41 | 695.84 |
| 2004-10-15 | 3,250,010 | 3,450,000 | 3,210,000 | 3,450,000 | 52 | 718.75 |
| 2004-10-14 | 3,259,990 | 3,409,990 | 3,250,010 | 3,360,000 | 41 | 700 |
| 2004-10-13 | 3,559,990 | 3,630,000 | 3,390,000 | 3,390,000 | 56 | 706.25 |
| 2004-10-12 | 3,610,010 | 3,610,010 | 3,540,000 | 3,550,010 | 35 | 739.59 |
| 2004-10-08 | 3,630,000 | 3,679,990 | 3,600,000 | 3,640,010 | 26 | 758.34 |
| 2004-10-07 | 3,679,990 | 3,820,010 | 3,570,000 | 3,679,990 | 75 | 766.67 |
| 2004-10-06 | 3,630,000 | 3,799,990 | 3,520,010 | 3,619,990 | 69 | 754.17 |
| 2004-10-05 | 3,730,010 | 3,730,010 | 3,600,000 | 3,640,010 | 44 | 758.34 |
| 2004-10-04 | 3,870,000 | 3,910,010 | 3,679,990 | 3,709,990 | 130 | 772.92 |
| 2004-10-01 | 3,829,990 | 3,960,000 | 3,730,010 | 3,750,000 | 159 | 781.25 |
| 2004-09-30 | 3,180,000 | 3,580,010 | 3,150,000 | 3,580,010 | 162 | 745.84 |
| 2004-09-29 | 3,289,990 | 3,379,990 | 3,019,990 | 3,079,990 | 149 | 641.67 |
| 2004-09-28 | 3,439,990 | 3,480,000 | 3,259,990 | 3,289,990 | 102 | 685.42 |
| 2004-09-27 | 3,660,000 | 3,700,010 | 3,540,000 | 3,540,000 | 59 | 737.50 |
| 2004-09-24 | 3,649,990 | 3,739,990 | 3,649,990 | 3,709,990 | 50 | 772.92 |
| 2004-09-22 | 3,799,990 | 3,840,000 | 3,529,990 | 3,760,010 | 82 | 783.34 |
| 2004-09-21 | 3,870,000 | 3,870,000 | 3,690,000 | 3,750,000 | 73 | 781.25 |
| 2004-09-17 | 4,029,980 | 4,050,000 | 3,900,000 | 3,960,000 | 67 | 825 |
| 2004-09-16 | 3,900,000 | 4,269,980 | 3,850,010 | 4,059,980 | 97 | 845.83 |
| 2004-09-15 | 4,000,010 | 4,029,980 | 3,919,990 | 3,990,000 | 78 | 831.25 |
| 2004-09-14 | 4,200,000 | 4,249,990 | 4,020,000 | 4,050,000 | 56 | 843.75 |
| 2004-09-13 | 4,359,980 | 4,359,980 | 4,230,000 | 4,249,990 | 44 | 885.42 |
| 2004-09-10 | 4,329,980 | 4,399,990 | 4,329,980 | 4,389,980 | 28 | 914.58 |
| 2004-09-09 | 4,399,990 | 4,449,980 | 4,359,980 | 4,369,990 | 34 | 910.42 |
| 2004-09-08 | 4,459,990 | 4,479,980 | 4,359,980 | 4,449,980 | 60 | 927.08 |
| 2004-09-07 | 4,449,980 | 4,470,000 | 4,309,990 | 4,329,980 | 95 | 902.08 |
| 2004-09-06 | 4,669,990 | 4,669,990 | 4,500,000 | 4,500,000 | 76 | 937.50 |
| 2004-09-03 | 4,770,000 | 4,819,990 | 4,669,990 | 4,689,980 | 127 | 977.08 |
| 2004-09-02 | 4,699,990 | 4,830,000 | 4,620,000 | 4,749,980 | 195 | 989.58 |
| 2004-09-01 | 4,740,000 | 4,759,990 | 4,669,990 | 4,689,980 | 59 | 977.08 |
| 2004-08-31 | 4,699,990 | 4,789,990 | 4,689,980 | 4,740,000 | 78 | 987.50 |
| 2004-08-30 | 4,800,000 | 4,830,000 | 4,689,980 | 4,719,980 | 107 | 983.33 |
| 2004-08-27 | 4,549,990 | 4,849,990 | 4,509,980 | 4,849,990 | 169 | 1,010.41 |
| 2004-08-26 | 4,689,980 | 4,719,980 | 4,590,000 | 4,609,990 | 61 | 960.42 |
| 2004-08-25 | 4,669,990 | 4,699,990 | 4,599,980 | 4,609,990 | 80 | 960.42 |
| 2004-08-24 | 4,669,990 | 4,749,980 | 4,569,980 | 4,740,000 | 83 | 987.50 |
| 2004-08-23 | 4,839,980 | 4,890,000 | 4,620,000 | 4,620,000 | 113 | 962.50 |
| 2004-08-20 | 4,599,980 | 4,950,000 | 4,389,980 | 4,789,990 | 296 | 997.92 |
| 2004-08-19 | 4,929,980 | 4,929,980 | 4,549,990 | 4,549,990 | 195 | 947.92 |
| 2004-08-18 | 5,149,990 | 5,209,990 | 4,710,000 | 4,879,990 | 285 | 1,016.66 |
| 2004-08-17 | 5,539,990 | 5,619,980 | 5,079,980 | 5,100,000 | 438 | 1,062.50 |
| 2004-08-16 | 5,439,980 | 5,490,000 | 5,149,990 | 5,460,000 | 428 | 1,137.50 |
| 2004-08-13 | 5,190,000 | 5,569,990 | 5,100,000 | 5,340,000 | 779 | 1,112.50 |
| 2004-08-12 | 4,830,000 | 5,289,980 | 4,819,990 | 5,289,980 | 345 | 1,102.08 |
| 2004-08-11 | 5,199,980 | 5,199,980 | 4,689,980 | 4,789,990 | 355 | 997.92 |
| 2004-08-10 | 4,770,000 | 5,109,980 | 4,759,990 | 4,950,000 | 554 | 1,031.25 |
| 2004-08-09 | 4,419,980 | 4,770,000 | 4,399,990 | 4,770,000 | 498 | 993.75 |
| 2004-08-06 | 4,299,980 | 4,669,990 | 4,249,990 | 4,519,990 | 615 | 941.67 |
| 2004-08-05 | 4,449,980 | 4,879,990 | 4,299,980 | 4,500,000 | 773 | 937.50 |
| 2004-08-04 | 3,799,990 | 4,399,990 | 3,690,000 | 4,399,990 | 483 | 916.67 |
| 2004-08-03 | 4,230,000 | 4,549,990 | 3,859,990 | 3,900,000 | 456 | 812.50 |
| 2004-08-02 | 4,669,990 | 4,669,990 | 4,269,980 | 4,279,990 | 359 | 891.67 |
| 2004-07-30 | 5,109,980 | 5,149,990 | 4,479,980 | 4,740,000 | 360 | 987.50 |
| 2004-07-29 | 5,419,990 | 5,569,990 | 4,800,000 | 4,860,000 | 488 | 1,012.50 |
| 2004-07-28 | 6,150,000 | 6,270,000 | 5,619,980 | 5,619,980 | 354 | 1,170.83 |
| 2004-07-27 | 6,150,000 | 6,429,980 | 5,259,980 | 5,850,000 | 577 | 1,218.75 |
| 2004-07-26 | 6,300,000 | 6,799,990 | 6,060,000 | 6,249,980 | 691 | 1,302.08 |
| 2004-07-23 | 6,450,000 | 6,600,000 | 5,919,980 | 6,450,000 | 817 | 1,343.75 |
| 2004-07-22 | 5,760,000 | 6,259,990 | 5,599,990 | 6,049,990 | 1,284 | 1,260.42 |
| 2004-07-16 | 3,760,010 | 4,260,000 | 3,619,990 | 4,260,000 | 1,413 | 887.50 |
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