8929 (株)青山財産ネットワークスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,283	1,312	1,260	1,263	96,200	631.50
2018-12-27	1,299	1,326	1,252	1,293	146,100	646.50
2018-12-26	1,190	1,283	1,160	1,239	192,900	619.50
2018-12-25	1,154	1,208	1,122	1,193	220,900	596.50
2018-12-21	1,235	1,245	1,166	1,225	171,900	612.50
2018-12-20	1,263	1,315	1,211	1,250	342,500	625
2018-12-19	1,178	1,203	1,150	1,163	184,600	581.50
2018-12-18	1,176	1,192	1,148	1,177	178,900	588.50
2018-12-17	1,250	1,250	1,197	1,206	230,700	603
2018-12-14	1,322	1,323	1,255	1,272	197,600	636
2018-12-13	1,376	1,376	1,313	1,325	158,900	662.50
2018-12-12	1,329	1,377	1,301	1,376	188,400	688
2018-12-11	1,328	1,349	1,250	1,261	219,600	630.50
2018-12-10	1,408	1,411	1,296	1,307	264,300	653.50
2018-12-07	1,458	1,469	1,403	1,425	106,600	712.50
2018-12-06	1,491	1,497	1,441	1,458	72,400	729
2018-12-05	1,505	1,516	1,471	1,490	128,100	745
2018-12-04	1,587	1,653	1,536	1,545	163,500	772.50
2018-12-03	1,623	1,623	1,557	1,585	102,000	792.50
2018-11-30	1,577	1,582	1,546	1,572	63,600	786
2018-11-29	1,535	1,607	1,520	1,579	255,500	789.50
2018-11-28	1,476	1,500	1,438	1,487	98,200	743.50
2018-11-27	1,531	1,538	1,451	1,473	101,600	736.50
2018-11-26	1,468	1,517	1,426	1,516	95,000	758
2018-11-22	1,396	1,422	1,366	1,422	141,800	711
2018-11-21	1,404	1,420	1,379	1,384	151,800	692
2018-11-20	1,492	1,516	1,415	1,431	171,300	715.50
2018-11-19	1,341	1,434	1,341	1,402	113,600	701
2018-11-16	1,372	1,405	1,338	1,341	134,000	670.50
2018-11-15	1,403	1,410	1,357	1,377	138,600	688.50
2018-11-14	1,523	1,557	1,435	1,441	112,700	720.50
2018-11-13	1,484	1,555	1,484	1,524	88,500	762
2018-11-12	1,544	1,604	1,516	1,524	129,200	762
2018-11-09	1,494	1,600	1,494	1,560	151,900	780
2018-11-08	1,593	1,600	1,529	1,534	117,000	767
2018-11-07	1,552	1,641	1,535	1,592	128,100	796
2018-11-06	1,597	1,625	1,566	1,608	46,300	804
2018-11-05	1,560	1,593	1,539	1,561	48,200	780.50
2018-11-02	1,532	1,570	1,527	1,563	54,500	781.50
2018-11-01	1,570	1,578	1,513	1,530	51,100	765
2018-10-31	1,522	1,580	1,511	1,570	53,800	785
2018-10-30	1,412	1,508	1,397	1,492	77,700	746
2018-10-29	1,519	1,540	1,431	1,442	103,800	721
2018-10-26	1,630	1,630	1,488	1,504	133,900	752
2018-10-25	1,637	1,639	1,598	1,607	96,000	803.50
2018-10-24	1,663	1,725	1,659	1,685	72,000	842.50
2018-10-23	1,820	1,822	1,702	1,703	93,500	851.50
2018-10-22	1,820	1,858	1,814	1,817	81,500	908.50
2018-10-19	1,719	1,898	1,719	1,890	222,200	945
2018-10-18	1,676	1,771	1,666	1,718	113,600	859
2018-10-17	1,623	1,670	1,623	1,656	46,900	828
2018-10-16	1,651	1,671	1,602	1,612	70,000	806
2018-10-15	1,710	1,710	1,655	1,666	39,900	833
2018-10-12	1,642	1,702	1,614	1,693	61,800	846.50
2018-10-11	1,643	1,690	1,631	1,659	89,700	829.50
2018-10-10	1,723	1,772	1,712	1,768	33,000	884
2018-10-09	1,739	1,740	1,683	1,731	51,000	865.50
2018-10-05	1,769	1,769	1,717	1,749	41,300	874.50
2018-10-04	1,773	1,794	1,741	1,779	52,100	889.50
2018-10-03	1,788	1,789	1,760	1,772	37,000	886
2018-10-02	1,830	1,830	1,783	1,787	40,200	893.50
2018-10-01	1,797	1,841	1,787	1,822	39,900	911
2018-09-28	1,761	1,796	1,757	1,789	44,500	894.50
2018-09-27	1,813	1,815	1,741	1,747	74,600	873.50
2018-09-26	1,819	1,825	1,796	1,813	30,400	906.50
2018-09-25	1,793	1,827	1,787	1,818	30,800	909
2018-09-21	1,822	1,842	1,796	1,800	37,400	900
2018-09-20	1,816	1,830	1,799	1,822	24,000	911
2018-09-19	1,815	1,826	1,784	1,813	54,000	906.50
2018-09-18	1,775	1,810	1,744	1,792	55,100	896
2018-09-14	1,745	1,768	1,721	1,754	58,700	877
2018-09-13	1,702	1,744	1,700	1,718	63,100	859
2018-09-12	1,832	1,844	1,712	1,719	190,300	859.50
2018-09-11	1,906	1,906	1,848	1,852	46,200	926
2018-09-10	1,910	1,934	1,868	1,868	46,000	934
2018-09-07	1,886	1,900	1,868	1,897	59,100	948.50
2018-09-06	1,902	1,914	1,861	1,894	86,500	947
2018-09-05	1,947	1,956	1,892	1,902	87,800	951
2018-09-04	1,929	1,977	1,929	1,947	30,400	973.50
2018-09-03	2,010	2,011	1,929	1,946	96,100	973
2018-08-31	1,995	2,022	1,965	2,010	155,900	1,005
2018-08-30	1,959	2,046	1,947	2,004	149,100	1,002
2018-08-29	1,940	1,964	1,919	1,938	75,400	969
2018-08-28	1,968	2,022	1,955	1,958	97,600	979
2018-08-27	1,996	2,022	1,944	1,965	70,000	982.50
2018-08-24	1,949	1,960	1,899	1,949	65,600	974.50
2018-08-23	1,925	1,970	1,921	1,932	59,500	966
2018-08-22	1,918	1,936	1,892	1,936	83,100	968
2018-08-21	1,903	1,945	1,873	1,926	55,300	963
2018-08-20	1,898	1,948	1,898	1,933	70,400	966.50
2018-08-17	1,843	1,858	1,812	1,850	80,800	925
2018-08-16	1,885	1,898	1,835	1,839	117,100	919.50
2018-08-15	1,978	1,987	1,888	1,911	83,800	955.50
2018-08-14	2,002	2,024	1,961	1,995	77,100	997.50
2018-08-13	1,931	2,039	1,931	2,000	142,800	1,000
2018-08-10	1,881	1,982	1,879	1,955	126,100	977.50
2018-08-09	1,950	1,952	1,844	1,866	271,900	933
2018-08-08	2,085	2,105	1,887	1,972	234,500	986
2018-08-07	2,116	2,116	2,050	2,074	109,600	1,037
2018-08-06	2,282	2,284	2,110	2,148	162,500	1,074
2018-08-03	2,270	2,385	2,253	2,269	199,700	1,134.50
2018-08-02	2,051	2,155	2,038	2,153	91,400	1,076.50
2018-08-01	2,100	2,123	2,045	2,054	39,600	1,027
2018-07-31	2,082	2,086	2,032	2,076	58,900	1,038
2018-07-30	2,196	2,196	2,090	2,090	93,600	1,045
2018-07-27	2,150	2,210	2,143	2,189	147,200	1,094.50
2018-07-26	2,146	2,148	2,112	2,137	34,800	1,068.50
2018-07-25	2,114	2,137	2,096	2,136	36,700	1,068
2018-07-24	2,112	2,137	2,091	2,113	43,200	1,056.50
2018-07-23	2,057	2,134	2,055	2,111	33,800	1,055.50
2018-07-20	2,036	2,087	2,036	2,084	23,100	1,042
2018-07-19	2,081	2,084	2,025	2,039	61,400	1,019.50
2018-07-18	2,102	2,129	2,076	2,088	39,900	1,044
2018-07-17	2,120	2,133	2,089	2,092	81,000	1,046
2018-07-13	2,115	2,126	2,066	2,123	32,500	1,061.50
2018-07-12	2,013	2,108	2,013	2,099	56,400	1,049.50
2018-07-11	2,051	2,077	2,000	2,012	107,800	1,006
2018-07-10	2,186	2,196	2,070	2,088	82,000	1,044
2018-07-09	2,130	2,157	2,105	2,136	30,500	1,068
2018-07-06	2,062	2,138	2,035	2,130	51,700	1,065
2018-07-05	2,130	2,150	2,047	2,051	101,700	1,025.50
2018-07-04	2,101	2,130	2,057	2,103	80,800	1,051.50
2018-07-03	2,125	2,181	2,077	2,114	104,500	1,057
2018-07-02	2,275	2,275	2,110	2,124	130,000	1,062
2018-06-29	2,292	2,314	2,260	2,263	47,100	1,131.50
2018-06-28	2,300	2,303	2,160	2,292	145,700	1,146
2018-06-27	2,340	2,365	2,309	2,310	43,700	1,155
2018-06-26	2,346	2,398	2,306	2,376	62,200	1,188
2018-06-25	2,506	2,506	2,356	2,368	56,400	1,184
2018-06-22	2,480	2,522	2,444	2,456	41,400	1,228
2018-06-21	2,450	2,550	2,449	2,522	55,700	1,261
2018-06-20	2,432	2,468	2,365	2,451	84,500	1,225.50
2018-06-19	2,556	2,570	2,440	2,449	106,000	1,224.50
2018-06-18	2,610	2,618	2,526	2,573	88,400	1,286.50
2018-06-15	2,550	2,600	2,531	2,599	58,200	1,299.50
2018-06-14	2,547	2,596	2,537	2,539	43,300	1,269.50
2018-06-13	2,605	2,614	2,516	2,555	91,800	1,277.50
2018-06-12	2,553	2,619	2,489	2,605	138,300	1,302.50
2018-06-11	2,473	2,582	2,462	2,580	155,500	1,290
2018-06-08	2,464	2,482	2,428	2,449	45,900	1,224.50
2018-06-07	2,415	2,440	2,378	2,432	39,000	1,216
2018-06-06	2,383	2,437	2,358	2,407	83,800	1,203.50
2018-06-05	2,402	2,403	2,351	2,352	71,900	1,176
2018-06-04	2,439	2,466	2,347	2,409	85,000	1,204.50
2018-06-01	2,486	2,520	2,362	2,421	151,200	1,210.50
2018-05-31	2,500	2,550	2,487	2,528	49,600	1,264
2018-05-30	2,407	2,499	2,400	2,463	43,400	1,231.50
2018-05-29	2,557	2,557	2,405	2,440	100,500	1,220
2018-05-28	2,466	2,548	2,450	2,540	73,000	1,270
2018-05-25	2,513	2,551	2,450	2,458	78,000	1,229
2018-05-24	2,478	2,572	2,437	2,540	146,300	1,270
2018-05-23	2,432	2,480	2,408	2,418	59,300	1,209
2018-05-22	2,420	2,494	2,395	2,432	94,200	1,216
2018-05-21	2,403	2,407	2,353	2,394	77,100	1,197
2018-05-18	2,401	2,449	2,390	2,395	88,600	1,197.50
2018-05-17	2,405	2,458	2,377	2,381	103,700	1,190.50
2018-05-16	2,370	2,464	2,310	2,310	105,400	1,155
2018-05-15	2,368	2,399	2,307	2,353	83,700	1,176.50
2018-05-14	2,365	2,420	2,285	2,397	108,000	1,198.50
2018-05-11	2,215	2,383	2,191	2,365	232,500	1,182.50
2018-05-10	2,063	2,260	2,051	2,260	262,900	1,130
2018-05-09	1,925	2,060	1,904	2,035	503,400	1,017.50
2018-05-08	2,068	2,090	2,040	2,047	70,800	1,023.50
2018-05-07	1,990	2,075	1,970	2,071	89,000	1,035.50
2018-05-02	1,999	2,028	1,948	1,965	90,600	982.50
2018-05-01	1,974	2,006	1,949	1,999	41,100	999.50
2018-04-27	1,975	1,987	1,941	1,950	23,600	975
2018-04-26	1,995	2,001	1,938	1,975	51,700	987.50
2018-04-25	2,013	2,039	1,966	1,979	47,300	989.50
2018-04-24	2,000	2,063	1,983	2,032	54,100	1,016
2018-04-23	1,980	2,015	1,952	2,000	37,800	1,000
2018-04-20	1,943	1,988	1,933	1,969	56,900	984.50
2018-04-19	2,022	2,026	1,926	1,961	53,100	980.50
2018-04-18	1,967	2,040	1,941	1,982	111,900	991
2018-04-17	2,008	2,010	1,847	1,965	244,000	982.50
2018-04-16	2,084	2,142	2,018	2,019	85,500	1,009.50
2018-04-13	2,177	2,185	2,080	2,085	66,000	1,042.50
2018-04-12	2,170	2,228	2,120	2,164	66,800	1,082
2018-04-11	2,270	2,273	2,061	2,174	228,600	1,087
2018-04-10	2,265	2,393	2,225	2,287	226,800	1,143.50
2018-04-09	2,186	2,275	2,136	2,197	191,900	1,098.50
2018-04-06	2,247	2,248	2,094	2,192	150,300	1,096
2018-04-05	2,075	2,250	2,075	2,250	185,700	1,125
2018-04-04	2,090	2,090	2,037	2,082	79,700	1,041
2018-04-03	2,055	2,123	2,032	2,056	108,800	1,028
2018-03-30	2,324	2,360	2,183	2,243	190,900	1,121.50
2018-03-29	2,242	2,312	2,190	2,312	210,600	1,156
2018-03-28	2,097	2,195	2,077	2,193	286,600	1,096.50
2018-03-27	2,010	2,084	2,000	2,082	187,600	1,041
2018-03-26	1,870	1,983	1,800	1,945	184,300	972.50
2018-03-23	1,949	1,987	1,865	1,868	166,400	934
2018-03-22	1,928	2,050	1,901	2,025	188,000	1,012.50
2018-03-20	1,920	1,950	1,871	1,929	116,800	964.50
2018-03-19	1,893	1,974	1,881	1,957	263,300	978.50
2018-03-16	1,855	1,855	1,827	1,855	166,500	927.50
2018-03-15	1,778	1,868	1,776	1,855	240,800	927.50
2018-03-14	1,716	1,776	1,716	1,775	180,900	887.50
2018-03-13	1,725	1,758	1,720	1,745	78,000	872.50
2018-03-12	1,705	1,737	1,694	1,720	55,000	860
2018-03-09	1,749	1,753	1,693	1,702	80,500	851
2018-03-08	1,736	1,759	1,720	1,731	69,600	865.50
2018-03-07	1,739	1,755	1,710	1,710	102,200	855
2018-03-06	1,717	1,752	1,710	1,721	92,300	860.50
2018-03-05	1,700	1,715	1,653	1,683	95,800	841.50
2018-03-02	1,686	1,730	1,686	1,719	63,200	859.50
2018-03-01	1,712	1,744	1,690	1,707	64,300	853.50
2018-02-28	1,700	1,762	1,700	1,730	119,900	865
2018-02-27	1,704	1,720	1,687	1,697	81,700	848.50
2018-02-26	1,707	1,723	1,679	1,683	64,200	841.50
2018-02-23	1,700	1,716	1,677	1,707	77,200	853.50
2018-02-22	1,720	1,727	1,677	1,723	135,500	861.50
2018-02-21	1,721	1,735	1,700	1,721	75,500	860.50
2018-02-20	1,722	1,738	1,690	1,721	67,100	860.50
2018-02-19	1,718	1,723	1,681	1,715	55,600	857.50
2018-02-16	1,658	1,727	1,650	1,723	141,500	861.50
2018-02-15	1,566	1,649	1,534	1,618	106,800	809
2018-02-14	1,637	1,654	1,532	1,556	142,800	778
2018-02-13	1,750	1,750	1,625	1,637	117,000	818.50
2018-02-09	1,680	1,742	1,664	1,733	139,800	866.50
2018-02-08	1,709	1,816	1,697	1,802	197,000	901
2018-02-07	1,701	1,750	1,620	1,675	207,300	837.50
2018-02-06	1,541	1,588	1,417	1,530	304,200	765
2018-02-05	1,689	1,707	1,660	1,680	104,800	840
2018-02-02	1,737	1,751	1,708	1,750	37,200	875
2018-02-01	1,705	1,741	1,694	1,722	31,100	861
2018-01-31	1,693	1,707	1,681	1,681	39,200	840.50
2018-01-30	1,726	1,750	1,692	1,698	73,100	849
2018-01-29	1,728	1,756	1,718	1,720	23,200	860
2018-01-26	1,753	1,780	1,717	1,735	53,700	867.50
2018-01-25	1,748	1,779	1,715	1,734	52,400	867
2018-01-24	1,754	1,765	1,726	1,745	45,100	872.50
2018-01-23	1,791	1,804	1,761	1,765	30,800	882.50
2018-01-22	1,783	1,808	1,776	1,786	63,200	893
2018-01-19	1,718	1,793	1,718	1,779	34,800	889.50
2018-01-18	1,764	1,770	1,714	1,718	53,600	859
2018-01-17	1,794	1,797	1,755	1,763	67,800	881.50
2018-01-16	1,858	1,858	1,804	1,816	51,300	908
2018-01-15	1,800	1,866	1,793	1,817	117,300	908.50
2018-01-12	1,687	1,799	1,677	1,792	140,400	896
2018-01-11	1,695	1,709	1,655	1,681	65,200	840.50
2018-01-10	1,654	1,703	1,630	1,700	69,100	850
2018-01-09	1,630	1,655	1,616	1,646	35,900	823
2018-01-05	1,654	1,654	1,612	1,630	65,400	815
2018-01-04	1,653	1,679	1,622	1,653	63,600	826.50

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

8929 (株)青山財産ネットワークス の時系列データ [2018年度]

8929 (株)青山財産ネットワークスの時系列データ [2018年度]