[8929 東証2部] 青山財産ネットワークス 日足 時系列データ

[8929 東証2部] 青山財産ネットワークス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131704.001706.001670.001679.0062700105586400
2017-12-121705.001742.001705.001707.003200054945600
2017-12-111748.001753.001705.001711.0059600102905800
2017-12-081808.001808.001736.001752.0074200130208000
2017-12-071782.001817.001776.001780.004280076741600
2017-12-061827.001830.001747.001761.00109800196021700
2017-12-051788.001860.001757.001849.0081500147821300
2017-12-041889.001894.001809.001812.00160600298409600
2017-12-011726.001770.001705.001769.0083500145116500
2017-11-301751.001751.001703.001716.0069400119428400
2017-11-291722.001775.001708.001760.005560096927000
2017-11-281780.001780.001686.001714.0096500165980000
2017-11-271792.001799.001714.001761.00137800241742300
2017-11-241800.001803.001741.001774.00112300199755400
2017-11-221665.001767.001651.001766.00159100275716100
2017-11-211666.001690.001633.001646.0087200144482600
2017-11-201640.001665.001612.001660.0076400125599700
2017-11-171570.001697.001570.001660.00233300382160000
2017-11-161481.001573.001479.001571.00100800155204300
2017-11-151529.001542.001454.001483.00123400184195600
2017-11-141479.001575.001473.001563.00226700345956900
2017-11-131420.001480.001410.001480.00217500315193900
2017-11-101305.001380.001302.001366.0098100131781100
2017-11-091350.001381.001250.001311.00179200238806000
2017-11-081280.001335.001224.001332.00548300701709900
2017-11-071391.001424.001367.001424.00140800196516100
2017-11-061350.001388.001340.001379.00149400203544500
2017-11-021319.001325.001308.001316.003510046292300
2017-11-011337.001337.001308.001337.004380058194400
2017-10-311312.001334.001296.001334.003210042218300
2017-10-301312.001312.001297.001312.003920051228800
2017-10-271309.001312.001296.001302.005570072813000
2017-10-261306.001306.001284.001294.002290029589400
2017-10-251327.001327.001295.001306.005020065927800
2017-10-241333.001333.001278.001327.007020091783700
2017-10-231330.001338.001316.001329.002790037062500
2017-10-201312.001333.001312.001325.004710062381500
2017-10-191301.001344.001301.001311.005900078011700
2017-10-181294.001309.001278.001302.004700060893600
2017-10-171291.001293.001277.001288.003000038520100
2017-10-161300.001300.001279.001290.003790048908100
2017-10-131270.001305.001267.001295.005240067654200
2017-10-121253.001275.001246.001267.004320054396300
2017-10-111233.001252.001226.001245.002490030861400
2017-10-101235.001235.001217.001234.00990012187700
2017-10-061265.001265.001210.001233.006910085071900
2017-10-051288.001297.001247.001247.003970050130900
2017-10-041256.001320.001238.001290.0087200111995000
2017-10-031251.001265.001246.001247.003150039466700
2017-10-021240.001271.001240.001244.003300041374400
2017-09-291256.001257.001235.001236.002400029808800
2017-09-281240.001251.001230.001246.002820034898900
2017-09-271251.001259.001234.001240.002300028591400
2017-09-261251.001261.001233.001250.002080025862000
2017-09-251259.001266.001244.001249.002150027004600
2017-09-221289.001289.001225.001230.00162500200570500
2017-09-211301.001313.001274.001276.003910050491500
2017-09-201339.001339.001279.001280.007020091197100
2017-09-191344.001380.001327.001343.006050081650500
2017-09-151294.001336.001294.001330.005490072568100
2017-09-141321.001360.001278.001294.006700088135500
2017-09-131267.001330.001260.001321.006530084971700
2017-09-121276.001283.001241.001262.005030063541400
2017-09-111256.001318.001242.001246.007320093795000
2017-09-081260.001260.001220.001235.003660045206000
2017-09-071250.001283.001241.001244.005820073373000
2017-09-061162.001230.001156.001214.0091700109211100
2017-09-051294.001295.001190.001219.00143300178427300
2017-09-041331.001331.001261.001293.007360095922600
2017-09-011291.001358.001290.001358.0087100116287000
2017-08-311335.001346.001290.001292.007610099367400
2017-08-301290.001363.001289.001355.00123300164926500
2017-08-291269.001289.001235.001283.007520095554500
2017-08-281146.001297.001140.001280.00199000245616600
2017-08-251155.001155.001124.001131.004190047774200
2017-08-241167.001189.001153.001155.008400097777300
2017-08-231225.001228.001194.001197.005530067074900
2017-08-221212.001228.001189.001219.0085500103279700
2017-08-211160.001210.001158.001204.00124100147401600
2017-08-181164.001164.001105.001156.00147000167543900
2017-08-171120.001165.001119.001157.00138400158760000
2017-08-161075.001142.001075.001132.00149300165702600
2017-08-151026.001077.001020.001071.00106300111424200
2017-08-14982.001039.00967.001026.00106500106747200
2017-08-101004.001019.00974.00997.00105700105584700
2017-08-09979.001030.00979.00995.00299500297831000
2017-08-08950.00950.00933.00934.007340069190500
2017-08-07935.00946.00927.00945.004350040660000
2017-08-04938.00938.00929.00933.002150020018600
2017-08-03949.00949.00931.00938.002830026463300
2017-08-02933.00943.00926.00943.003350031255300
2017-08-01954.00954.00925.00935.006050056533200
2017-07-31955.00965.00935.00954.004520042784000
2017-07-28970.00971.00952.00955.004510043535700
2017-07-27970.00970.00962.00967.002450023740300
2017-07-26957.00968.00957.00968.002350022625800
2017-07-25941.00967.00939.00957.005480052180600
2017-07-24927.00929.00917.00929.001960018116500
2017-07-21928.00928.00920.00925.001820016813600
2017-07-20931.00932.00920.00928.002210020458800
2017-07-19922.00928.00919.00928.001190010998200
2017-07-18927.00927.00915.00922.002120019548300
2017-07-14922.00924.00915.00922.001260011586700
2017-07-13931.00934.00919.00919.001360012577700
2017-07-12935.00937.00926.00934.001620015113000
2017-07-11922.00931.00920.00931.002720025170300
2017-07-10886.00917.00886.00915.006590059292300
2017-07-07871.00877.00870.00875.002760024092800
2017-07-06897.00897.00862.00873.0010140089185100
2017-07-05928.00928.00890.00897.008220074327700
2017-07-04949.00952.00928.00934.003340031396200
2017-07-03934.00945.00919.00942.005200048396000
2017-06-30932.00940.00928.00940.002770025836100
2017-06-29925.00953.00925.00944.004400041367100
2017-06-28950.00955.00902.00925.008950083692100
2017-06-27978.00983.00960.00966.005760055776700
2017-06-26965.00984.00949.00978.005650054710900
2017-06-23978.00985.00957.00958.004000038753500
2017-06-22981.00986.00971.00984.003390033202100
2017-06-21973.00983.00972.00972.004150040514300
2017-06-20984.00995.00971.00973.008340082239700
2017-06-19989.00990.00979.00986.005680055989300
2017-06-16968.00997.00962.00995.009460092884200
2017-06-15963.00983.00959.00974.007260070567600
2017-06-14945.00974.00945.00964.005910056442300
2017-06-13931.00959.00913.00959.006220058415600
2017-06-12930.00952.00928.00934.008580080367100
2017-06-09955.00955.00935.00945.005370050740400
2017-06-08958.00965.00932.00958.007820074419900
2017-06-07943.00960.00921.00960.00124100117489100
2017-06-06900.00932.00900.00926.006380058239700
2017-06-05893.00902.00893.00900.003040027316500
2017-06-02906.00906.00892.00892.004370039229400
2017-06-01898.00900.00881.00900.005590049753100
2017-05-31881.00903.00881.00896.003370030095300
2017-05-30888.00895.00880.00890.002790024721400
2017-05-29893.00909.00866.00892.008080071721800
2017-05-26902.00913.00887.00892.006890061879500
2017-05-25921.00921.00893.00902.0010540095583000
2017-05-24903.00938.00901.00921.00139700129361300
2017-05-23900.00928.00900.00909.00142000129732000
2017-05-22860.00889.00860.00888.00126700110920300
2017-05-19836.00864.00825.00846.009980083919600
2017-05-18817.00846.00817.00829.0011880098452900
2017-05-17847.00850.00830.00844.006900057883500
2017-05-16851.00864.00845.00847.00121700103886200
2017-05-15830.00866.00830.00856.00165400140005400
2017-05-12778.00809.00766.00804.00158700125386600
2017-05-11791.00794.00763.00784.00299900235034600
2017-05-10732.00734.00728.00731.003610026406800
2017-05-09724.00730.00724.00728.004370031803200
2017-05-08730.00730.00721.00723.005800042139800
2017-05-02723.00727.00720.00726.003160022846600
2017-05-01713.00724.00710.00720.002500017880300
2017-04-28722.00726.00707.00710.005830041831000
2017-04-27716.00720.00714.00719.003050021885700
2017-04-26710.00717.00710.00716.003050021766100
2017-04-25710.00712.00708.00709.002130015121800
2017-04-24704.00711.00700.00706.002490017552900
2017-04-21709.00711.00700.00704.002090014759200
2017-04-20696.00708.00696.00706.002420017017800
2017-04-19694.00702.00690.00696.002580017950200
2017-04-18690.00696.00687.00693.001880012988500
2017-04-17685.00697.00682.00685.008180056149200
2017-04-14686.00691.00681.00684.003310022643700
2017-04-13671.00688.00670.00683.008340056480800
2017-04-12697.00699.00685.00691.009220064050000
2017-04-11701.00713.00700.00703.003470024435500
2017-04-10703.00706.00699.00703.002150015114300
2017-04-07703.00708.00695.00703.002640018481900
2017-04-06705.00705.00694.00703.006320044113200
2017-04-05705.00707.00700.00703.002700018979100
2017-04-04716.00716.00695.00701.006530045983100
2017-04-03717.00717.00711.00714.002810020063200
2017-03-31711.00717.00706.00711.002920020776500
2017-03-30705.00709.00705.00705.00100007069900
2017-03-29702.00708.00697.00705.002780019544300
2017-03-28699.00700.00695.00699.006490045338600
2017-03-27705.00705.00698.00699.002660018676300
2017-03-24705.00709.00704.00707.003100021873800
2017-03-23697.00702.00695.00700.001930013476700
2017-03-22704.00705.00694.00697.007070049483300
2017-03-21710.00715.00705.00707.006370045171700
2017-03-17708.00710.00706.00708.001890013386200
2017-03-16712.00712.00707.00709.001890013393600
2017-03-15715.00715.00709.00709.001940013811800
2017-03-14714.00717.00712.00714.002070014785400
2017-03-13714.00719.00712.00714.005050036107100
2017-03-10713.00714.00708.00712.003060021750400
2017-03-09710.00714.00710.00713.00127009037900
2017-03-08711.00712.00708.00711.003080021872000
2017-03-07714.00714.00710.00713.00136009679700
2017-03-06711.00714.00707.00712.004200029837500
2017-03-03710.00712.00706.00711.002600018451200
2017-03-02710.00711.00706.00708.002370016805800
2017-03-01708.00709.00704.00709.004310030472700
2017-02-28714.00716.00706.00710.009900070443500
2017-02-27715.00716.00713.00715.004920035161100
2017-02-24713.00715.00712.00714.003510025043900
2017-02-23708.00714.00708.00714.005520039267200
2017-02-22710.00718.00710.00714.005810041489700
2017-02-21707.00714.00707.00712.006470045985600
2017-02-20702.00709.00700.00708.005810040943500
2017-02-17709.00710.00702.00704.003980028126500
2017-02-16708.00713.00708.00711.002400017048400
2017-02-15715.00715.00709.00713.003170022595400
2017-02-14712.00716.00710.00712.003760026811300
2017-02-13712.00714.00707.00710.002390016984300
2017-02-10713.00713.00708.00711.002590018398200
2017-02-09715.00715.00705.00712.002980021177800
2017-02-08721.00722.00713.00719.0013290095504800
2017-02-07695.00697.00683.00696.003990027525600
2017-02-06706.00707.00678.00695.005170035899800
2017-02-03710.00713.00704.00706.003510024837100
2017-02-02712.00720.00709.00711.003280023411000
2017-02-01715.00717.00713.00715.001460010436900
2017-01-31711.00719.00710.00717.002940020967000
2017-01-30713.00722.00713.00718.005370038544600
2017-01-27719.00719.00711.00718.002390017132400
2017-01-26718.00721.00717.00717.001560011206800
2017-01-25719.00722.00713.00717.004560032782900
2017-01-24706.00712.00705.00712.002110014951900
2017-01-23709.00710.00705.00705.001470010405500
2017-01-20707.00711.00702.00704.002230015730500
2017-01-19709.00709.00702.00707.00131009247900
2017-01-18706.00706.00700.00703.002940020656300
2017-01-17710.00710.00700.00706.002270016008900
2017-01-16714.00730.00713.00713.002610018800700
2017-01-13714.00715.00707.00714.002180015533500
2017-01-12715.00715.00710.00712.001500010695300
2017-01-11723.00723.00714.00718.00137009824700
2017-01-10726.00730.00715.00717.003640026266000
2017-01-06720.00731.00720.00727.002230016216600
2017-01-05720.00727.00715.00725.003030021930700
2017-01-04708.00721.00702.00720.002950021086600
2016-12-30705.00719.00693.00714.003770026606700
2016-12-29721.00721.00702.00706.004460031654000
2016-12-28718.00733.00718.00721.004060029314900
2016-12-27733.00735.00729.00733.004360031918200
2016-12-26727.00735.00723.00733.005180037831800
2016-12-22727.00735.00721.00727.004320031358700
2016-12-21730.00735.00728.00730.002060015070500
2016-12-20728.00735.00723.00726.004110029927300
2016-12-19735.00735.00727.00733.003450025244700
2016-12-16730.00735.00720.00730.008360060730100
2016-12-15742.00746.00731.00735.003780027927300
2016-12-14740.00753.00736.00740.007590056296600
2016-12-13723.00730.00720.00730.002430017601700
2016-12-12731.00733.00716.00723.005470039754100
2016-12-09730.00741.00729.00731.002100015393500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter