[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 
2016-12-09730.00741.00729.00731.002100015393500
2016-12-08747.00748.00720.00733.006740049386600
2016-12-07742.00760.00740.00749.004070030573500
2016-12-06756.00759.00743.00744.004570034385100
2016-12-05739.00772.00730.00759.00146300110006500
2016-12-02724.00741.00718.00740.009580069858200
2016-12-01724.00731.00720.00727.006010043593500
2016-11-30712.00722.00708.00720.005230037452900
2016-11-29711.00712.00704.00706.00128009067800
2016-11-28701.00714.00700.00712.002580018213200
2016-11-25714.00715.00698.00703.006470045870100
2016-11-24714.00716.00712.00715.004090029231300
2016-11-22708.00714.00708.00714.003890027655000
2016-11-21711.00717.00706.00713.0011970085169700
2016-11-18701.00705.00700.00702.002590018208100
2016-11-17698.00705.00696.00703.004330030383300
2016-11-16701.00706.00698.00703.005140036073800
2016-11-15704.00705.00686.00697.004830033537700
2016-11-14688.00710.00688.00703.009050063150100
2016-11-11689.00690.00678.00688.007610052131100
2016-11-10669.00682.00665.00682.0012900086922400
2016-11-09669.00671.00617.00650.0011960077676100
2016-11-08655.00664.00652.00655.002120013929300
2016-11-07647.00655.00647.00652.002580016786700
2016-11-04653.00656.00646.00654.003320021643600
2016-11-02661.00666.00653.00657.004740031238600
2016-11-01660.00681.00659.00668.007790052243900
2016-10-31652.00658.00652.00657.001950012768700
2016-10-28661.00665.00650.00653.008680056883800
2016-10-27664.00670.00659.00664.004280028422100
2016-10-26662.00664.00657.00664.001590010509000
2016-10-25658.00661.00656.00658.003690024282700
2016-10-24652.00656.00650.00654.002420015818700
2016-10-21658.00658.00648.00648.009860064193400
2016-10-20665.00668.00646.00665.0014660096177400
2016-10-19664.00673.00655.00670.004070027011200
2016-10-18661.00665.00656.00659.005050033329700
2016-10-17683.00685.00656.00656.0011340075757900
2016-10-14708.00713.00686.00691.008970062552100
2016-10-13722.00727.00701.00721.002310016610400
2016-10-12724.00727.00718.00722.001720012415300
2016-10-11720.00726.00719.00726.00138009961700
2016-10-07733.00733.00716.00718.002520018321700
2016-10-06725.00735.00721.00730.005250038220700
2016-10-05718.00728.00718.00725.005850042279000
2016-10-04709.00718.00708.00714.004560032486200
2016-10-03695.00706.00695.00698.002620018374000
2016-09-30705.00705.00691.00702.003290023046000
2016-09-29687.00710.00685.00708.008600060229200
2016-09-28673.00681.00667.00681.00147009943300
2016-09-27662.00673.00662.00673.00138009190800
2016-09-26671.00688.00670.00671.004410029957000
2016-09-23664.00671.00661.00666.002190014594200
2016-09-21648.00665.00647.00664.003710024332600
2016-09-20646.00651.00646.00649.00104006737400
2016-09-16643.00657.00643.00646.002200014265800
2016-09-15638.00644.00637.00642.00124007952500
2016-09-14642.00644.00630.00643.001690010740400
2016-09-13643.00654.00632.00648.003350021710900
2016-09-12640.00640.00629.00633.0084005332800
2016-09-09645.00650.00640.00643.0094006046700
2016-09-08648.00648.00642.00647.0058003741000
2016-09-07638.00648.00638.00648.0046002955200
2016-09-06648.00652.00642.00646.0080005172400
2016-09-05649.00653.00648.00648.0065004232000
2016-09-02646.00654.00643.00653.001750011341800
2016-09-01638.00646.00638.00646.0055003534700
2016-08-31637.00639.00634.00636.0073004648600
2016-08-30636.00636.00630.00635.0055003483500
2016-08-29626.00637.00626.00636.00119007529200
2016-08-26630.00632.00625.00626.0049003077400
2016-08-25636.00636.00630.00634.0088005581000
2016-08-24634.00634.00625.00632.00129008108600
2016-08-23626.00632.00622.00628.00114007137600
2016-08-22625.00625.00615.00621.0053003280500
2016-08-19622.00625.00618.00621.0053003295800
2016-08-18620.00626.00610.00622.0081005001600
2016-08-17637.00637.00620.00628.00130008111900
2016-08-16639.00639.00627.00637.00132008345600
2016-08-15637.00642.00636.00639.0057003645200
2016-08-12658.00658.00636.00642.002890018857200
2016-08-10656.00659.00636.00640.005940038456400
2016-08-09629.00644.00620.00640.003340021151300
2016-08-08625.00628.00624.00624.0071004440500
2016-08-05624.00624.00615.00622.0048002972800
2016-08-04610.00620.00610.00620.0042002596500
2016-08-03617.00617.00610.00613.0074004526900
2016-08-02613.00616.00610.00614.0082005025500
2016-08-01635.00635.00600.00612.003310020376300
2016-07-29608.00613.00604.00606.0088005352300
2016-07-28608.00612.00603.00607.00146008886300
2016-07-27604.00608.00597.00604.002560015436600
2016-07-26613.00614.00600.00601.00119007211900
2016-07-25614.00614.00606.00613.0084005141000
2016-07-22597.00604.00597.00604.0065003905000
2016-07-21592.00609.00592.00603.00136008166400
2016-07-20588.00599.00587.00593.00140008277600
2016-07-19586.00597.00586.00593.00113006688200
2016-07-15599.00602.00592.00592.0078004650100
2016-07-14600.00606.00596.00596.00128007697300
2016-07-13610.00610.00593.00600.00129007778200
2016-07-12602.00611.00601.00601.00142008580900
2016-07-11587.00610.00578.00599.005610033047700
2016-07-08599.00599.00585.00585.00113006699000
2016-07-07599.00607.00593.00597.002030012158200
2016-07-06607.00610.00601.00604.00160009682000
2016-07-05616.00629.00606.00616.00148009087600
2016-07-04630.00630.00612.00616.007470046728600
2016-07-01627.00634.00618.00629.007050044178500
2016-06-30603.00638.00603.00636.0012120075578800
2016-06-29590.00590.00579.00580.00126007384200
2016-06-28569.00597.00560.00574.003650021051700
2016-06-27557.00590.00555.00585.009330052632300
2016-06-24620.00620.00514.00538.0014110079527900
2016-06-23611.00615.00608.00614.00129007876700
2016-06-22616.00619.00608.00611.004870029784800
2016-06-21619.00621.00609.00620.003640022406300
2016-06-20614.00624.00614.00620.00121007489700
2016-06-17621.00621.00608.00614.003920024035300
2016-06-16632.00634.00605.00606.005310032762700
2016-06-15611.00633.00611.00625.00136008440100
2016-06-14643.00643.00610.00617.006150038473800
2016-06-13651.00657.00642.00645.004960032162000
2016-06-10671.00690.00671.00673.0013450091651900
2016-06-09670.00676.00665.00665.005490036861300
2016-06-08659.00670.00652.00652.005600036926500
2016-06-07637.00643.00635.00639.0069004406300
2016-06-06633.00640.00628.00637.00155009829500
2016-06-03628.00651.00622.00648.008810056490600
2016-06-02622.00624.00609.00609.008000049303600
2016-06-01620.00636.00616.00625.00152009498300
2016-05-31621.00629.00618.00624.00149009280900
2016-05-30616.00623.00610.00623.001910011807700
2016-05-27627.00627.00607.00618.004430027181000
2016-05-26649.00649.00625.00625.002560016277200
2016-05-25650.00662.00649.00651.004670030525200
2016-05-24635.00639.00628.00639.0088005562900
2016-05-23634.00640.00627.00635.002310014649500
2016-05-20622.00632.00620.00624.001640010226400
2016-05-19620.00630.00617.00622.002260014044100
2016-05-18634.00634.00616.00620.004640028851000
2016-05-17650.00652.00634.00634.002060013214200
2016-05-16668.00673.00650.00660.003550023474900
2016-05-13646.00680.00646.00673.0013930093147500
2016-05-12642.00642.00633.00641.003980025389800
2016-05-11625.00629.00613.00616.002750017073700
2016-05-10626.00626.00620.00623.0069004305300
2016-05-09620.00625.00618.00620.002570015982000
2016-05-06615.00628.00605.00611.004760029327000
2016-05-02582.00615.00582.00605.003410020658900
2016-04-28593.00613.00585.00608.002780016754700
2016-04-27592.00610.00585.00600.002180013021300
2016-04-26627.00627.00588.00600.002850017144800
2016-04-25629.00633.00620.00625.003270020563700
2016-04-22613.00628.00601.00625.004060025032900
2016-04-21618.00625.00610.00613.003640022490500
2016-04-20596.00615.00596.00615.005150031283000
2016-04-19586.00596.00579.00595.001770010459000
2016-04-18587.00587.00575.00585.002040011856500
2016-04-15593.00596.00590.00590.00140008298900
2016-04-14581.00594.00581.00593.003190018719600
2016-04-13582.00582.00577.00582.00169009806300
2016-04-12568.00580.00565.00569.0088005028500
2016-04-11577.00577.00555.00574.001880010653900
2016-04-08540.00563.00540.00563.002230012203700
2016-04-07560.00570.00560.00563.00106005983500
2016-04-06550.00560.00550.00557.00122006754200
2016-04-05571.00571.00544.00547.004190023168200
2016-04-04568.00579.00568.00571.001820010436100
2016-04-01596.00596.00556.00578.006030034807200
2016-03-31583.00586.00576.00576.003780021938300
2016-03-30578.00585.00573.00581.004390025461900
2016-03-29559.00580.00559.00568.002160012184100
2016-03-28575.00583.00559.00560.002610014954700
2016-03-25568.00585.00561.00580.008780050488400
2016-03-24545.00548.00540.00548.00103005591000
2016-03-23546.00562.00543.00544.00142007764300
2016-03-22556.00560.00541.00545.002320012752400
2016-03-18571.00571.00550.00550.004560025397600
2016-03-17596.00596.00548.00560.007230041308700
2016-03-16575.00592.00575.00591.002470014498500
2016-03-15570.00578.00553.00571.004190023761400
2016-03-14570.00574.00562.00571.002410013716800
2016-03-11550.00560.00547.00551.002290012639900
2016-03-10542.00559.00535.00549.001910010405000
2016-03-09525.00535.00522.00535.001980010421000
2016-03-08523.00525.00512.00525.00102005293300
2016-03-07529.00529.00520.00523.0090004701500
2016-03-04514.00525.00511.00519.00120006211200
2016-03-03512.00513.00506.00510.0032001632700
2016-03-02510.00510.00499.00506.00169008507900
2016-03-01499.00504.00498.00499.0066003299000
2016-02-29510.00510.00497.00501.0089004501200
2016-02-26495.00502.00494.00502.002110010515500
2016-02-25504.00504.00485.00497.0093004646200
2016-02-24491.00505.00485.00496.003540017454200
2016-02-23499.00500.00489.00493.002930014510900
2016-02-22472.00486.00472.00485.00125005987600
2016-02-19452.00466.00452.00465.00162007417000
2016-02-18457.00464.00457.00460.00216009987400
2016-02-17450.00470.00447.00448.002890013100900
2016-02-16460.00480.00450.00458.003320015380200
2016-02-15455.00465.00443.00451.002850012959000
2016-02-12466.00471.00418.00430.0017150075061700
2016-02-10525.00525.00487.00498.004240021255200
2016-02-09538.00544.00512.00515.002140011352200
2016-02-08548.00564.00541.00564.002290012584200
2016-02-05559.00575.00550.00556.00168009345400
2016-02-04573.00582.00565.00570.002000011455800
2016-02-03594.00600.00568.00579.003670021372100
2016-02-02611.00621.00576.00609.003910023538800
2016-02-01641.00641.00596.00618.006090037349200
2016-01-29572.00644.00548.00644.004380025994400
2016-01-28555.00572.00547.00572.002330013009700
2016-01-27560.00565.00544.00565.00162009041900
2016-01-26540.00561.00530.00559.00118006468300
2016-01-25548.00550.00529.00542.002470013502200
2016-01-22503.00560.00499.00543.005790030435100
2016-01-21501.00530.00496.00496.003290016650500
2016-01-20526.00532.00510.00510.002980015482800
2016-01-19516.00538.00516.00526.00159008365900
2016-01-18501.00528.00501.00520.005000025455200
2016-01-15530.00555.00530.00531.003320017880800
2016-01-14574.00574.00528.00529.005360029345900
2016-01-13573.00592.00570.00570.003130018062600
2016-01-12596.00596.00560.00570.002650015402900
2016-01-08596.00608.00594.00596.00122007303900
2016-01-07601.00606.00596.00606.001960011783000
2016-01-06610.00615.00602.00604.002230013554200
2016-01-05606.00619.00606.00619.00104006354700
2016-01-04620.00624.00610.00611.00103006366500
2015-12-30615.00630.00615.00621.001850011556200
2015-12-29623.00623.00611.00613.00125007685600
2015-12-28600.00620.00600.00616.001890011473700
2015-12-25627.00635.00617.00620.005190032376800
2015-12-24644.00645.00631.00642.004010025657000
2015-12-22632.00645.00623.00644.002300014585100
2015-12-21640.00640.00623.00640.002680016971300
2015-12-18643.00652.00641.00641.0063004064000
2015-12-17656.00659.00651.00652.00126008252200
2015-12-16652.00654.00645.00650.00119007732700
2015-12-15635.00655.00635.00641.002710017577900
2015-12-14625.00636.00618.00632.002770017371100
2015-12-11623.00631.00623.00630.0089005566300
2015-12-10618.00630.00615.00622.002180013552000
2015-12-09641.00642.00630.00632.003320021213000
2015-12-08645.00648.00640.00641.001750011262600
2015-12-07654.00655.00648.00649.0086005593800
2015-12-04647.00656.00645.00648.003200020725800
2015-12-03667.00668.00650.00660.001810011976800

   ※ 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。 

s7db.com Twitter Blog