8929 (株)青山財産ネットワークスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,582	1,614	1,577	1,606	81,700	803
2020-12-29	1,559	1,586	1,559	1,582	19,900	791
2020-12-28	1,569	1,590	1,569	1,587	24,100	793.50
2020-12-25	1,558	1,568	1,541	1,568	32,400	784
2020-12-24	1,547	1,562	1,530	1,558	20,300	779
2020-12-23	1,539	1,546	1,516	1,534	20,300	767
2020-12-22	1,550	1,554	1,539	1,539	19,400	769.50
2020-12-21	1,562	1,571	1,547	1,556	22,800	778
2020-12-18	1,576	1,576	1,555	1,555	15,100	777.50
2020-12-17	1,571	1,599	1,570	1,576	17,500	788
2020-12-16	1,603	1,603	1,578	1,579	25,200	789.50
2020-12-15	1,595	1,601	1,577	1,583	13,600	791.50
2020-12-14	1,579	1,601	1,567	1,586	49,000	793
2020-12-11	1,588	1,588	1,571	1,574	11,500	787
2020-12-10	1,590	1,594	1,581	1,588	25,400	794
2020-12-09	1,605	1,606	1,593	1,593	14,900	796.50
2020-12-08	1,630	1,630	1,599	1,602	20,800	801
2020-12-07	1,627	1,634	1,619	1,629	37,800	814.50
2020-12-04	1,620	1,640	1,612	1,627	18,200	813.50
2020-12-03	1,620	1,620	1,600	1,620	19,100	810
2020-12-02	1,596	1,628	1,593	1,623	45,300	811.50
2020-12-01	1,584	1,608	1,584	1,594	25,100	797
2020-11-30	1,610	1,610	1,574	1,597	64,500	798.50
2020-11-27	1,525	1,600	1,509	1,600	77,300	800
2020-11-26	1,538	1,540	1,526	1,526	19,300	763
2020-11-25	1,572	1,572	1,538	1,538	36,400	769
2020-11-24	1,572	1,581	1,543	1,554	66,600	777
2020-11-20	1,556	1,564	1,547	1,555	20,900	777.50
2020-11-19	1,562	1,563	1,550	1,556	21,300	778
2020-11-18	1,562	1,578	1,529	1,562	48,300	781
2020-11-17	1,590	1,590	1,551	1,562	82,800	781
2020-11-16	1,584	1,608	1,566	1,599	63,400	799.50
2020-11-13	1,563	1,616	1,561	1,583	44,900	791.50
2020-11-12	1,563	1,576	1,551	1,575	50,500	787.50
2020-11-11	1,504	1,610	1,470	1,575	299,400	787.50
2020-11-10	1,716	1,721	1,689	1,704	75,100	852
2020-11-09	1,684	1,723	1,682	1,718	83,000	859
2020-11-06	1,740	1,740	1,715	1,723	25,800	861.50
2020-11-05	1,691	1,767	1,676	1,762	94,600	881
2020-11-04	1,672	1,686	1,654	1,685	19,400	842.50
2020-11-02	1,648	1,654	1,636	1,640	12,100	820
2020-10-30	1,689	1,689	1,647	1,648	41,300	824
2020-10-29	1,653	1,700	1,653	1,689	20,300	844.50
2020-10-28	1,687	1,696	1,672	1,682	10,900	841
2020-10-27	1,641	1,691	1,635	1,678	28,200	839
2020-10-26	1,700	1,700	1,671	1,674	30,400	837
2020-10-23	1,707	1,714	1,675	1,705	44,800	852.50
2020-10-22	1,704	1,714	1,686	1,707	25,500	853.50
2020-10-21	1,716	1,730	1,705	1,721	17,200	860.50
2020-10-20	1,689	1,714	1,689	1,714	31,200	857
2020-10-19	1,615	1,683	1,612	1,679	30,900	839.50
2020-10-16	1,670	1,679	1,634	1,635	48,000	817.50
2020-10-15	1,700	1,701	1,663	1,687	34,200	843.50
2020-10-14	1,715	1,732	1,692	1,701	25,900	850.50
2020-10-13	1,695	1,718	1,688	1,715	22,100	857.50
2020-10-12	1,730	1,730	1,694	1,704	30,500	852
2020-10-09	1,750	1,756	1,712	1,721	37,500	860.50
2020-10-08	1,773	1,790	1,756	1,759	30,800	879.50
2020-10-07	1,765	1,796	1,755	1,782	40,800	891
2020-10-06	1,769	1,782	1,749	1,765	39,900	882.50
2020-10-05	1,736	1,795	1,736	1,774	66,200	887
2020-10-02	1,670	1,733	1,667	1,711	91,400	855.50
2020-09-30	1,679	1,687	1,640	1,682	67,100	841
2020-09-29	1,637	1,680	1,635	1,679	51,000	839.50
2020-09-28	1,629	1,642	1,618	1,631	23,900	815.50
2020-09-25	1,630	1,637	1,610	1,635	34,300	817.50
2020-09-24	1,648	1,648	1,583	1,630	109,800	815
2020-09-23	1,657	1,657	1,635	1,649	43,600	824.50
2020-09-18	1,616	1,650	1,616	1,650	37,800	825
2020-09-17	1,634	1,642	1,600	1,616	36,500	808
2020-09-16	1,593	1,626	1,581	1,626	44,600	813
2020-09-15	1,575	1,596	1,572	1,581	24,800	790.50
2020-09-14	1,579	1,581	1,552	1,573	31,100	786.50
2020-09-11	1,550	1,583	1,550	1,580	18,700	790
2020-09-10	1,579	1,579	1,552	1,563	31,300	781.50
2020-09-09	1,570	1,586	1,552	1,578	40,000	789
2020-09-08	1,536	1,593	1,536	1,588	52,000	794
2020-09-07	1,535	1,545	1,532	1,543	28,300	771.50
2020-09-04	1,513	1,542	1,512	1,535	20,700	767.50
2020-09-03	1,526	1,544	1,520	1,527	11,700	763.50
2020-09-02	1,532	1,535	1,512	1,515	30,000	757.50
2020-09-01	1,534	1,540	1,515	1,523	17,100	761.50
2020-08-31	1,549	1,563	1,534	1,534	18,300	767
2020-08-28	1,552	1,560	1,505	1,529	58,300	764.50
2020-08-27	1,571	1,573	1,540	1,550	42,300	775
2020-08-26	1,572	1,582	1,569	1,571	42,300	785.50
2020-08-25	1,608	1,608	1,562	1,572	32,200	786
2020-08-24	1,540	1,599	1,540	1,595	39,400	797.50
2020-08-21	1,564	1,564	1,530	1,539	27,100	769.50
2020-08-20	1,564	1,564	1,537	1,564	12,200	782
2020-08-19	1,571	1,571	1,550	1,567	13,500	783.50
2020-08-18	1,583	1,583	1,556	1,573	14,800	786.50
2020-08-17	1,584	1,588	1,565	1,583	13,500	791.50
2020-08-14	1,566	1,584	1,560	1,583	16,100	791.50
2020-08-13	1,561	1,568	1,547	1,567	15,400	783.50
2020-08-12	1,560	1,566	1,536	1,553	16,400	776.50
2020-08-11	1,549	1,562	1,534	1,558	20,000	779
2020-08-07	1,531	1,550	1,520	1,539	24,000	769.50
2020-08-06	1,570	1,570	1,532	1,532	19,800	766
2020-08-05	1,512	1,572	1,457	1,560	125,800	780
2020-08-04	1,581	1,617	1,575	1,613	84,100	806.50
2020-08-03	1,532	1,585	1,528	1,564	46,300	782
2020-07-31	1,551	1,551	1,507	1,532	29,000	766
2020-07-30	1,562	1,562	1,529	1,548	25,400	774
2020-07-29	1,521	1,538	1,506	1,537	17,300	768.50
2020-07-28	1,505	1,525	1,505	1,521	18,400	760.50
2020-07-27	1,520	1,525	1,502	1,525	13,800	762.50
2020-07-22	1,521	1,530	1,506	1,522	11,300	761
2020-07-21	1,520	1,527	1,515	1,525	8,000	762.50
2020-07-20	1,531	1,531	1,510	1,517	12,100	758.50
2020-07-17	1,548	1,549	1,513	1,531	39,500	765.50
2020-07-16	1,535	1,576	1,526	1,561	36,200	780.50
2020-07-15	1,526	1,535	1,510	1,535	9,400	767.50
2020-07-14	1,529	1,535	1,507	1,520	16,400	760
2020-07-13	1,530	1,541	1,500	1,530	14,300	765
2020-07-10	1,548	1,548	1,510	1,519	28,800	759.50
2020-07-09	1,585	1,585	1,533	1,541	31,100	770.50
2020-07-08	1,554	1,601	1,538	1,590	57,500	795
2020-07-07	1,528	1,595	1,528	1,576	60,900	788
2020-07-06	1,476	1,544	1,474	1,520	46,800	760
2020-07-03	1,450	1,478	1,441	1,478	43,600	739
2020-07-02	1,487	1,492	1,427	1,449	60,800	724.50
2020-07-01	1,498	1,517	1,482	1,495	38,200	747.50
2020-06-30	1,491	1,520	1,487	1,503	40,000	751.50
2020-06-29	1,497	1,524	1,469	1,487	46,800	743.50
2020-06-26	1,569	1,569	1,515	1,535	24,000	767.50
2020-06-25	1,565	1,565	1,509	1,532	72,900	766
2020-06-24	1,591	1,591	1,566	1,570	35,400	785
2020-06-23	1,600	1,606	1,581	1,591	31,800	795.50
2020-06-22	1,589	1,600	1,570	1,600	38,300	800
2020-06-19	1,606	1,612	1,586	1,601	32,300	800.50
2020-06-18	1,621	1,621	1,585	1,604	56,800	802
2020-06-17	1,610	1,634	1,605	1,615	76,300	807.50
2020-06-16	1,641	1,656	1,597	1,613	86,300	806.50
2020-06-15	1,660	1,660	1,597	1,608	72,000	804
2020-06-12	1,568	1,640	1,568	1,635	111,900	817.50
2020-06-11	1,640	1,689	1,639	1,672	55,200	836
2020-06-10	1,642	1,678	1,632	1,666	70,200	833
2020-06-09	1,641	1,648	1,581	1,648	64,300	824
2020-06-08	1,657	1,657	1,622	1,639	48,300	819.50
2020-06-05	1,636	1,659	1,618	1,648	60,800	824
2020-06-04	1,652	1,670	1,605	1,636	58,700	818
2020-06-03	1,652	1,708	1,633	1,653	79,100	826.50
2020-06-02	1,639	1,657	1,613	1,636	81,100	818
2020-06-01	1,624	1,639	1,591	1,609	74,100	804.50
2020-05-29	1,531	1,623	1,531	1,602	96,000	801
2020-05-28	1,550	1,583	1,500	1,547	94,100	773.50
2020-05-27	1,470	1,563	1,461	1,558	164,300	779
2020-05-26	1,468	1,471	1,441	1,452	77,800	726
2020-05-25	1,429	1,478	1,414	1,472	76,200	736
2020-05-22	1,403	1,439	1,392	1,399	73,900	699.50
2020-05-21	1,443	1,443	1,408	1,408	49,100	704
2020-05-20	1,443	1,470	1,440	1,454	91,400	727
2020-05-19	1,419	1,455	1,416	1,448	108,400	724
2020-05-18	1,390	1,426	1,385	1,410	109,100	705
2020-05-15	1,349	1,393	1,337	1,387	113,200	693.50
2020-05-14	1,350	1,379	1,302	1,324	81,400	662
2020-05-13	1,330	1,369	1,303	1,361	72,600	680.50
2020-05-12	1,301	1,365	1,294	1,337	122,500	668.50
2020-05-11	1,325	1,325	1,258	1,294	61,500	647
2020-05-08	1,270	1,307	1,270	1,307	82,800	653.50
2020-05-07	1,179	1,262	1,164	1,246	86,500	623
2020-05-01	1,153	1,166	1,139	1,155	21,300	577.50
2020-04-30	1,153	1,181	1,153	1,163	43,500	581.50
2020-04-28	1,119	1,159	1,119	1,152	39,200	576
2020-04-27	1,142	1,144	1,113	1,119	27,500	559.50
2020-04-24	1,119	1,120	1,095	1,099	30,200	549.50
2020-04-23	1,103	1,134	1,089	1,132	61,900	566
2020-04-22	1,074	1,091	1,055	1,089	73,000	544.50
2020-04-21	1,110	1,118	1,083	1,100	51,600	550
2020-04-20	1,123	1,133	1,111	1,115	42,200	557.50
2020-04-17	1,135	1,140	1,108	1,137	29,600	568.50
2020-04-16	1,125	1,126	1,096	1,115	42,700	557.50
2020-04-15	1,155	1,155	1,129	1,143	57,200	571.50
2020-04-14	1,128	1,158	1,128	1,154	24,900	577
2020-04-13	1,137	1,148	1,121	1,132	21,200	566
2020-04-10	1,138	1,138	1,100	1,133	29,700	566.50
2020-04-09	1,118	1,148	1,110	1,128	42,000	564
2020-04-08	1,087	1,127	1,054	1,124	48,500	562
2020-04-07	1,119	1,122	1,071	1,100	33,300	550
2020-04-06	1,010	1,060	1,000	1,060	22,900	530
2020-04-03	1,044	1,070	1,004	1,010	33,700	505
2020-04-02	1,022	1,073	1,020	1,044	32,800	522
2020-04-01	1,080	1,097	1,044	1,049	44,400	524.50
2020-03-31	1,100	1,131	1,077	1,080	61,700	540
2020-03-30	1,028	1,091	1,010	1,090	85,600	545
2020-03-27	1,090	1,099	1,036	1,063	60,800	531.50
2020-03-26	1,090	1,108	1,052	1,053	36,700	526.50
2020-03-25	1,100	1,127	1,058	1,126	102,800	563
2020-03-24	972	1,026	960	1,001	106,000	500.50
2020-03-23	914	966	897	949	144,500	474.50
2020-03-19	1,017	1,025	897	926	222,000	463
2020-03-18	1,038	1,073	1,018	1,029	45,500	514.50
2020-03-17	997	1,055	990	1,015	174,800	507.50
2020-03-16	1,069	1,133	1,035	1,057	107,700	528.50
2020-03-13	1,060	1,087	1,003	1,047	167,100	523.50
2020-03-12	1,215	1,281	1,180	1,204	100,100	602
2020-03-11	1,302	1,349	1,260	1,260	92,100	630
2020-03-10	1,200	1,332	1,170	1,304	138,300	652
2020-03-09	1,317	1,365	1,220	1,243	151,400	621.50
2020-03-06	1,338	1,396	1,338	1,367	139,500	683.50
2020-03-05	1,381	1,415	1,365	1,370	51,100	685
2020-03-04	1,343	1,415	1,336	1,388	71,600	694
2020-03-03	1,471	1,477	1,370	1,379	118,800	689.50
2020-03-02	1,332	1,455	1,332	1,416	61,500	708
2020-02-28	1,351	1,421	1,344	1,356	165,500	678
2020-02-27	1,533	1,534	1,429	1,441	129,300	720.50
2020-02-26	1,550	1,550	1,492	1,533	95,600	766.50
2020-02-25	1,522	1,590	1,520	1,570	52,600	785
2020-02-21	1,679	1,698	1,675	1,682	12,700	841
2020-02-20	1,712	1,737	1,682	1,682	40,000	841
2020-02-19	1,644	1,726	1,644	1,706	57,100	853
2020-02-18	1,640	1,695	1,637	1,637	52,700	818.50
2020-02-17	1,670	1,678	1,638	1,651	44,600	825.50
2020-02-14	1,713	1,728	1,690	1,692	39,900	846
2020-02-13	1,736	1,745	1,717	1,733	30,000	866.50
2020-02-12	1,735	1,765	1,728	1,736	95,400	868
2020-02-10	1,672	1,739	1,672	1,739	97,000	869.50
2020-02-07	1,661	1,697	1,640	1,687	55,400	843.50
2020-02-06	1,635	1,696	1,625	1,690	152,600	845
2020-02-05	1,605	1,605	1,533	1,583	112,900	791.50
2020-02-04	1,532	1,613	1,516	1,606	94,600	803
2020-02-03	1,504	1,535	1,504	1,527	39,300	763.50
2020-01-31	1,580	1,580	1,531	1,544	39,300	772
2020-01-30	1,557	1,557	1,495	1,506	52,500	753
2020-01-29	1,580	1,580	1,548	1,557	19,300	778.50
2020-01-28	1,558	1,569	1,541	1,562	28,900	781
2020-01-27	1,585	1,592	1,573	1,579	35,300	789.50
2020-01-24	1,621	1,622	1,601	1,606	30,300	803
2020-01-23	1,645	1,645	1,612	1,613	30,500	806.50
2020-01-22	1,624	1,647	1,620	1,640	30,700	820
2020-01-21	1,614	1,624	1,598	1,624	39,000	812
2020-01-20	1,607	1,623	1,601	1,607	26,700	803.50
2020-01-17	1,626	1,630	1,596	1,602	32,000	801
2020-01-16	1,609	1,632	1,609	1,622	20,300	811
2020-01-15	1,608	1,616	1,595	1,609	21,700	804.50
2020-01-14	1,631	1,633	1,607	1,615	34,500	807.50
2020-01-10	1,650	1,650	1,630	1,638	24,300	819
2020-01-09	1,635	1,658	1,635	1,646	16,500	823
2020-01-08	1,650	1,658	1,606	1,628	37,600	814
2020-01-07	1,651	1,668	1,651	1,659	16,000	829.50
2020-01-06	1,663	1,674	1,632	1,651	37,200	825.50

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 [2020年度]

8929 (株)青山財産ネットワークスの時系列データ [2020年度]