8929 (株)青山財産ネットワークス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 615 | 630 | 615 | 621 | 18,500 | 310.50 |
| 2015-12-29 | 623 | 623 | 611 | 613 | 12,500 | 306.50 |
| 2015-12-28 | 600 | 620 | 600 | 616 | 18,900 | 308 |
| 2015-12-25 | 627 | 635 | 617 | 620 | 51,900 | 310 |
| 2015-12-24 | 644 | 645 | 631 | 642 | 40,100 | 321 |
| 2015-12-22 | 632 | 645 | 623 | 644 | 23,000 | 322 |
| 2015-12-21 | 640 | 640 | 623 | 640 | 26,800 | 320 |
| 2015-12-18 | 643 | 652 | 641 | 641 | 6,300 | 320.50 |
| 2015-12-17 | 656 | 659 | 651 | 652 | 12,600 | 326 |
| 2015-12-16 | 652 | 654 | 645 | 650 | 11,900 | 325 |
| 2015-12-15 | 635 | 655 | 635 | 641 | 27,100 | 320.50 |
| 2015-12-14 | 625 | 636 | 618 | 632 | 27,700 | 316 |
| 2015-12-11 | 623 | 631 | 623 | 630 | 8,900 | 315 |
| 2015-12-10 | 618 | 630 | 615 | 622 | 21,800 | 311 |
| 2015-12-09 | 641 | 642 | 630 | 632 | 33,200 | 316 |
| 2015-12-08 | 645 | 648 | 640 | 641 | 17,500 | 320.50 |
| 2015-12-07 | 654 | 655 | 648 | 649 | 8,600 | 324.50 |
| 2015-12-04 | 647 | 656 | 645 | 648 | 32,000 | 324 |
| 2015-12-03 | 667 | 668 | 650 | 660 | 18,100 | 330 |
| 2015-12-02 | 671 | 674 | 670 | 671 | 20,000 | 335.50 |
| 2015-12-01 | 670 | 675 | 663 | 673 | 37,300 | 336.50 |
| 2015-11-30 | 655 | 675 | 648 | 670 | 21,700 | 335 |
| 2015-11-27 | 670 | 680 | 663 | 663 | 25,800 | 331.50 |
| 2015-11-26 | 654 | 688 | 653 | 679 | 87,500 | 339.50 |
| 2015-11-25 | 666 | 670 | 632 | 645 | 48,900 | 322.50 |
| 2015-11-24 | 614 | 663 | 614 | 658 | 66,100 | 329 |
| 2015-11-20 | 602 | 613 | 602 | 613 | 23,000 | 306.50 |
| 2015-11-19 | 605 | 611 | 600 | 605 | 30,900 | 302.50 |
| 2015-11-18 | 581 | 603 | 578 | 591 | 31,200 | 295.50 |
| 2015-11-17 | 562 | 575 | 562 | 574 | 18,500 | 287 |
| 2015-11-16 | 570 | 576 | 541 | 560 | 36,800 | 280 |
| 2015-11-13 | 590 | 590 | 580 | 585 | 20,500 | 292.50 |
| 2015-11-12 | 601 | 601 | 593 | 593 | 7,900 | 296.50 |
| 2015-11-11 | 600 | 602 | 597 | 602 | 15,600 | 301 |
| 2015-11-10 | 596 | 600 | 590 | 596 | 16,200 | 298 |
| 2015-11-09 | 595 | 604 | 590 | 600 | 15,700 | 300 |
| 2015-11-06 | 583 | 595 | 574 | 595 | 26,500 | 297.50 |
| 2015-11-05 | 566 | 583 | 565 | 583 | 25,600 | 291.50 |
| 2015-11-04 | 572 | 580 | 565 | 566 | 17,200 | 283 |
| 2015-11-02 | 575 | 580 | 565 | 565 | 9,300 | 282.50 |
| 2015-10-30 | 570 | 572 | 563 | 572 | 10,700 | 286 |
| 2015-10-29 | 567 | 574 | 567 | 571 | 11,000 | 285.50 |
| 2015-10-28 | 558 | 577 | 558 | 567 | 10,700 | 283.50 |
| 2015-10-27 | 558 | 569 | 556 | 558 | 10,100 | 279 |
| 2015-10-26 | 563 | 566 | 553 | 558 | 16,900 | 279 |
| 2015-10-23 | 552 | 556 | 548 | 551 | 12,100 | 275.50 |
| 2015-10-22 | 549 | 549 | 543 | 547 | 11,000 | 273.50 |
| 2015-10-21 | 547 | 550 | 540 | 547 | 23,200 | 273.50 |
| 2015-10-20 | 564 | 570 | 545 | 547 | 22,100 | 273.50 |
| 2015-10-19 | 557 | 565 | 547 | 565 | 23,200 | 282.50 |
| 2015-10-16 | 559 | 563 | 553 | 563 | 16,800 | 281.50 |
| 2015-10-15 | 544 | 557 | 542 | 549 | 21,200 | 274.50 |
| 2015-10-14 | 564 | 571 | 550 | 551 | 9,100 | 275.50 |
| 2015-10-13 | 581 | 582 | 551 | 572 | 16,400 | 286 |
| 2015-10-09 | 593 | 597 | 579 | 587 | 17,100 | 293.50 |
| 2015-10-08 | 579 | 588 | 575 | 584 | 18,500 | 292 |
| 2015-10-07 | 570 | 578 | 565 | 572 | 29,400 | 286 |
| 2015-10-06 | 561 | 577 | 560 | 577 | 46,300 | 288.50 |
| 2015-10-05 | 560 | 570 | 556 | 559 | 18,800 | 279.50 |
| 2015-10-02 | 546 | 559 | 538 | 552 | 19,400 | 276 |
| 2015-10-01 | 557 | 558 | 544 | 555 | 45,400 | 277.50 |
| 2015-09-30 | 525 | 548 | 514 | 540 | 38,400 | 270 |
| 2015-09-29 | 520 | 523 | 510 | 516 | 25,800 | 258 |
| 2015-09-28 | 525 | 535 | 525 | 534 | 14,800 | 267 |
| 2015-09-25 | 533 | 533 | 513 | 530 | 39,500 | 265 |
| 2015-09-24 | 501 | 514 | 501 | 514 | 9,500 | 257 |
| 2015-09-18 | 519 | 519 | 505 | 505 | 13,000 | 252.50 |
| 2015-09-17 | 506 | 515 | 502 | 512 | 21,100 | 256 |
| 2015-09-16 | 515 | 519 | 506 | 506 | 20,500 | 253 |
| 2015-09-15 | 519 | 520 | 512 | 516 | 19,800 | 258 |
| 2015-09-14 | 527 | 530 | 516 | 516 | 38,000 | 258 |
| 2015-09-11 | 520 | 533 | 520 | 527 | 21,500 | 263.50 |
| 2015-09-10 | 510 | 529 | 504 | 521 | 34,800 | 260.50 |
| 2015-09-09 | 497 | 530 | 493 | 529 | 68,300 | 264.50 |
| 2015-09-08 | 485 | 501 | 480 | 481 | 80,800 | 240.50 |
| 2015-09-07 | 483 | 499 | 481 | 492 | 58,700 | 246 |
| 2015-09-04 | 513 | 513 | 485 | 499 | 72,900 | 249.50 |
| 2015-09-03 | 513 | 530 | 510 | 510 | 48,400 | 255 |
| 2015-09-02 | 494 | 550 | 488 | 516 | 164,900 | 258 |
| 2015-09-01 | 550 | 552 | 523 | 534 | 58,300 | 267 |
| 2015-08-31 | 555 | 568 | 542 | 550 | 88,400 | 275 |
| 2015-08-28 | 540 | 575 | 533 | 550 | 171,000 | 275 |
| 2015-08-27 | 530 | 557 | 517 | 530 | 185,800 | 265 |
| 2015-08-26 | 530 | 533 | 464 | 530 | 327,000 | 265 |
| 2015-08-25 | 488 | 567 | 488 | 510 | 466,700 | 255 |
| 2015-08-24 | 614 | 643 | 584 | 588 | 310,900 | 294 |
| 2015-08-21 | 678 | 700 | 673 | 684 | 64,500 | 342 |
| 2015-08-20 | 709 | 716 | 700 | 703 | 34,700 | 351.50 |
| 2015-08-19 | 708 | 731 | 708 | 724 | 31,700 | 362 |
| 2015-08-18 | 704 | 715 | 704 | 709 | 20,100 | 354.50 |
| 2015-08-17 | 700 | 711 | 700 | 703 | 29,700 | 351.50 |
| 2015-08-14 | 700 | 703 | 699 | 700 | 15,000 | 350 |
| 2015-08-13 | 702 | 707 | 700 | 701 | 59,500 | 350.50 |
| 2015-08-12 | 710 | 719 | 703 | 706 | 33,200 | 353 |
| 2015-08-11 | 716 | 720 | 711 | 712 | 23,900 | 356 |
| 2015-08-10 | 730 | 731 | 713 | 713 | 38,500 | 356.50 |
| 2015-08-07 | 724 | 732 | 712 | 726 | 36,100 | 363 |
| 2015-08-06 | 734 | 734 | 721 | 724 | 11,500 | 362 |
| 2015-08-05 | 725 | 730 | 725 | 730 | 11,200 | 365 |
| 2015-08-04 | 748 | 748 | 720 | 725 | 35,100 | 362.50 |
| 2015-08-03 | 746 | 756 | 723 | 742 | 40,800 | 371 |
| 2015-07-31 | 730 | 755 | 726 | 749 | 29,000 | 374.50 |
| 2015-07-30 | 714 | 731 | 714 | 720 | 27,200 | 360 |
| 2015-07-29 | 720 | 722 | 713 | 713 | 25,800 | 356.50 |
| 2015-07-28 | 716 | 722 | 715 | 720 | 23,900 | 360 |
| 2015-07-27 | 728 | 728 | 715 | 722 | 25,300 | 361 |
| 2015-07-24 | 723 | 724 | 713 | 721 | 20,700 | 360.50 |
| 2015-07-23 | 727 | 727 | 711 | 723 | 21,500 | 361.50 |
| 2015-07-22 | 720 | 727 | 717 | 724 | 16,300 | 362 |
| 2015-07-21 | 731 | 736 | 726 | 734 | 23,800 | 367 |
| 2015-07-17 | 736 | 736 | 728 | 734 | 32,700 | 367 |
| 2015-07-16 | 735 | 744 | 734 | 737 | 22,800 | 368.50 |
| 2015-07-15 | 741 | 741 | 730 | 735 | 19,000 | 367.50 |
| 2015-07-14 | 738 | 746 | 731 | 738 | 16,200 | 369 |
| 2015-07-13 | 703 | 730 | 703 | 730 | 28,400 | 365 |
| 2015-07-10 | 710 | 712 | 696 | 699 | 43,500 | 349.50 |
| 2015-07-09 | 678 | 712 | 650 | 712 | 111,800 | 356 |
| 2015-07-08 | 751 | 752 | 710 | 733 | 69,900 | 366.50 |
| 2015-07-07 | 752 | 755 | 751 | 752 | 19,300 | 376 |
| 2015-07-06 | 759 | 761 | 746 | 752 | 49,300 | 376 |
| 2015-07-03 | 771 | 771 | 757 | 762 | 40,000 | 381 |
| 2015-07-02 | 776 | 780 | 765 | 771 | 50,400 | 385.50 |
| 2015-07-01 | 761 | 774 | 761 | 773 | 30,100 | 386.50 |
| 2015-06-30 | 730 | 765 | 725 | 755 | 46,400 | 377.50 |
| 2015-06-29 | 755 | 756 | 732 | 738 | 88,200 | 369 |
| 2015-06-26 | 770 | 779 | 770 | 779 | 57,500 | 389.50 |
| 2015-06-25 | 779 | 784 | 772 | 779 | 64,000 | 389.50 |
| 2015-06-24 | 774 | 778 | 760 | 776 | 35,000 | 388 |
| 2015-06-23 | 773 | 780 | 756 | 779 | 48,500 | 389.50 |
| 2015-06-22 | 741 | 775 | 741 | 773 | 53,400 | 386.50 |
| 2015-06-19 | 746 | 748 | 732 | 740 | 48,900 | 370 |
| 2015-06-18 | 771 | 772 | 723 | 736 | 104,000 | 368 |
| 2015-06-17 | 775 | 778 | 770 | 771 | 62,200 | 385.50 |
| 2015-06-16 | 770 | 779 | 770 | 775 | 52,700 | 387.50 |
| 2015-06-15 | 775 | 779 | 770 | 771 | 75,400 | 385.50 |
| 2015-06-12 | 790 | 790 | 771 | 785 | 81,600 | 392.50 |
| 2015-06-11 | 760 | 780 | 760 | 775 | 85,100 | 387.50 |
| 2015-06-10 | 743 | 770 | 738 | 760 | 103,900 | 380 |
| 2015-06-09 | 735 | 740 | 723 | 735 | 61,600 | 367.50 |
| 2015-06-08 | 715 | 744 | 714 | 732 | 67,100 | 366 |
| 2015-06-05 | 700 | 710 | 700 | 710 | 49,900 | 355 |
| 2015-06-04 | 699 | 709 | 698 | 708 | 60,900 | 354 |
| 2015-06-03 | 686 | 695 | 684 | 691 | 55,500 | 345.50 |
| 2015-06-02 | 672 | 685 | 672 | 684 | 36,300 | 342 |
| 2015-06-01 | 665 | 673 | 665 | 672 | 32,500 | 336 |
| 2015-05-29 | 665 | 670 | 658 | 670 | 44,200 | 335 |
| 2015-05-28 | 661 | 670 | 660 | 661 | 28,000 | 330.50 |
| 2015-05-27 | 652 | 667 | 651 | 661 | 68,700 | 330.50 |
| 2015-05-26 | 680 | 686 | 645 | 661 | 113,200 | 330.50 |
| 2015-05-25 | 689 | 695 | 676 | 683 | 88,300 | 341.50 |
| 2015-05-22 | 660 | 683 | 656 | 683 | 88,400 | 341.50 |
| 2015-05-21 | 665 | 675 | 656 | 660 | 111,200 | 330 |
| 2015-05-20 | 665 | 677 | 660 | 673 | 71,600 | 336.50 |
| 2015-05-19 | 641 | 658 | 638 | 654 | 83,800 | 327 |
| 2015-05-18 | 655 | 655 | 623 | 631 | 208,100 | 315.50 |
| 2015-05-15 | 656 | 664 | 647 | 649 | 93,600 | 324.50 |
| 2015-05-14 | 662 | 662 | 643 | 650 | 147,200 | 325 |
| 2015-05-13 | 711 | 719 | 647 | 662 | 531,000 | 331 |
| 2015-05-12 | 761 | 789 | 761 | 771 | 65,200 | 385.50 |
| 2015-05-11 | 768 | 787 | 756 | 782 | 113,600 | 391 |
| 2015-05-08 | 723 | 757 | 723 | 755 | 48,100 | 377.50 |
| 2015-05-07 | 714 | 731 | 705 | 718 | 61,100 | 359 |
| 2015-05-01 | 746 | 748 | 685 | 716 | 168,500 | 358 |
| 2015-04-30 | 762 | 768 | 737 | 746 | 108,600 | 373 |
| 2015-04-28 | 764 | 782 | 758 | 774 | 100,000 | 387 |
| 2015-04-27 | 823 | 823 | 770 | 779 | 190,600 | 389.50 |
| 2015-04-24 | 848 | 853 | 808 | 817 | 116,000 | 408.50 |
| 2015-04-23 | 830 | 858 | 821 | 846 | 69,800 | 423 |
| 2015-04-22 | 821 | 833 | 803 | 812 | 55,700 | 406 |
| 2015-04-21 | 805 | 840 | 805 | 825 | 73,200 | 412.50 |
| 2015-04-20 | 828 | 851 | 808 | 809 | 135,000 | 404.50 |
| 2015-04-17 | 899 | 930 | 838 | 858 | 193,700 | 429 |
| 2015-04-16 | 852 | 888 | 847 | 888 | 150,300 | 444 |
| 2015-04-15 | 855 | 865 | 836 | 844 | 121,000 | 422 |
| 2015-04-14 | 847 | 890 | 833 | 877 | 98,300 | 438.50 |
| 2015-04-13 | 863 | 863 | 816 | 849 | 87,600 | 424.50 |
| 2015-04-10 | 841 | 865 | 835 | 851 | 111,000 | 425.50 |
| 2015-04-09 | 870 | 939 | 831 | 831 | 231,500 | 415.50 |
| 2015-04-08 | 857 | 868 | 786 | 867 | 310,100 | 433.50 |
| 2015-04-07 | 900 | 900 | 857 | 880 | 172,100 | 440 |
| 2015-04-06 | 835 | 918 | 833 | 900 | 287,500 | 450 |
| 2015-04-03 | 752 | 890 | 735 | 850 | 459,600 | 425 |
| 2015-04-02 | 752 | 793 | 747 | 747 | 190,000 | 373.50 |
| 2015-04-01 | 708 | 770 | 708 | 770 | 243,000 | 385 |
| 2015-03-31 | 702 | 718 | 699 | 717 | 149,600 | 358.50 |
| 2015-03-30 | 703 | 716 | 694 | 703 | 115,000 | 351.50 |
| 2015-03-27 | 685 | 708 | 681 | 703 | 42,500 | 351.50 |
| 2015-03-26 | 698 | 698 | 683 | 685 | 39,400 | 342.50 |
| 2015-03-25 | 696 | 720 | 680 | 709 | 110,000 | 354.50 |
| 2015-03-24 | 705 | 706 | 682 | 683 | 70,000 | 341.50 |
| 2015-03-23 | 720 | 724 | 683 | 710 | 120,700 | 355 |
| 2015-03-20 | 675 | 729 | 674 | 729 | 232,100 | 364.50 |
| 2015-03-19 | 665 | 677 | 655 | 672 | 69,800 | 336 |
| 2015-03-18 | 669 | 671 | 661 | 666 | 25,700 | 333 |
| 2015-03-17 | 657 | 684 | 656 | 665 | 88,300 | 332.50 |
| 2015-03-16 | 676 | 683 | 655 | 666 | 130,600 | 333 |
| 2015-03-13 | 675 | 708 | 656 | 682 | 282,800 | 341 |
| 2015-03-12 | 700 | 729 | 700 | 710 | 730,000 | 355 |
| 2015-03-11 | 575 | 650 | 575 | 629 | 150,100 | 314.50 |
| 2015-03-10 | 576 | 581 | 570 | 571 | 56,200 | 285.50 |
| 2015-03-09 | 577 | 583 | 576 | 576 | 46,200 | 288 |
| 2015-03-06 | 575 | 582 | 575 | 582 | 19,300 | 291 |
| 2015-03-05 | 576 | 581 | 575 | 578 | 18,100 | 289 |
| 2015-03-04 | 580 | 580 | 571 | 574 | 53,400 | 287 |
| 2015-03-03 | 584 | 584 | 572 | 579 | 60,400 | 289.50 |
| 2015-03-02 | 575 | 583 | 574 | 583 | 52,200 | 291.50 |
| 2015-02-27 | 582 | 589 | 573 | 576 | 61,300 | 288 |
| 2015-02-26 | 583 | 585 | 578 | 584 | 9,300 | 292 |
| 2015-02-25 | 585 | 588 | 584 | 586 | 19,900 | 293 |
| 2015-02-24 | 584 | 593 | 579 | 580 | 68,600 | 290 |
| 2015-02-23 | 598 | 604 | 581 | 594 | 42,800 | 297 |
| 2015-02-20 | 588 | 594 | 582 | 590 | 42,800 | 295 |
| 2015-02-19 | 572 | 589 | 568 | 583 | 70,700 | 291.50 |
| 2015-02-18 | 566 | 569 | 561 | 565 | 45,300 | 282.50 |
| 2015-02-17 | 570 | 570 | 563 | 563 | 35,700 | 281.50 |
| 2015-02-16 | 565 | 567 | 561 | 564 | 60,100 | 282 |
| 2015-02-13 | 590 | 590 | 570 | 576 | 61,600 | 288 |
| 2015-02-12 | 580 | 600 | 572 | 600 | 72,600 | 300 |
| 2015-02-10 | 581 | 581 | 569 | 581 | 45,700 | 290.50 |
| 2015-02-09 | 570 | 585 | 570 | 582 | 42,200 | 291 |
| 2015-02-06 | 566 | 568 | 562 | 567 | 24,000 | 283.50 |
| 2015-02-05 | 561 | 569 | 561 | 563 | 19,800 | 281.50 |
| 2015-02-04 | 563 | 566 | 559 | 562 | 25,100 | 281 |
| 2015-02-03 | 564 | 567 | 555 | 565 | 30,400 | 282.50 |
| 2015-02-02 | 551 | 570 | 551 | 566 | 36,700 | 283 |
| 2015-01-30 | 548 | 550 | 547 | 548 | 6,000 | 274 |
| 2015-01-29 | 550 | 554 | 545 | 546 | 16,300 | 273 |
| 2015-01-28 | 547 | 552 | 546 | 551 | 13,100 | 275.50 |
| 2015-01-27 | 547 | 552 | 541 | 552 | 15,300 | 276 |
| 2015-01-26 | 564 | 564 | 546 | 550 | 15,700 | 275 |
| 2015-01-23 | 566 | 566 | 548 | 552 | 24,900 | 276 |
| 2015-01-22 | 550 | 573 | 550 | 562 | 68,400 | 281 |
| 2015-01-21 | 539 | 545 | 537 | 545 | 29,300 | 272.50 |
| 2015-01-20 | 515 | 543 | 511 | 541 | 37,800 | 270.50 |
| 2015-01-19 | 507 | 517 | 503 | 510 | 22,700 | 255 |
| 2015-01-16 | 505 | 507 | 502 | 505 | 50,700 | 252.50 |
| 2015-01-15 | 503 | 512 | 502 | 511 | 51,100 | 255.50 |
| 2015-01-14 | 505 | 513 | 505 | 506 | 39,900 | 253 |
| 2015-01-13 | 501 | 520 | 500 | 510 | 70,000 | 255 |
| 2015-01-09 | 536 | 540 | 508 | 517 | 57,000 | 258.50 |
| 2015-01-08 | 548 | 548 | 534 | 535 | 75,000 | 267.50 |
| 2015-01-07 | 557 | 558 | 548 | 548 | 29,100 | 274 |
| 2015-01-06 | 555 | 561 | 555 | 555 | 23,000 | 277.50 |
| 2015-01-05 | 561 | 568 | 561 | 564 | 15,900 | 282 |
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
