ジャパンインベストメントアドバイザー(7172)の株価時系列情報
ジャパンインベストメントアドバイザー(7172)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,825 | 1,850 | 1,820 | 1,831 | 26,300 |
| 2015/12/29 | 1,820 | 1,843 | 1,801 | 1,825 | 19,000 |
| 2015/12/28 | 1,797 | 1,852 | 1,770 | 1,825 | 36,700 |
| 2015/12/25 | 1,808 | 1,820 | 1,790 | 1,802 | 31,200 |
| 2015/12/24 | 1,830 | 1,868 | 1,785 | 1,809 | 64,900 |
| 2015/12/22 | 1,850 | 1,871 | 1,808 | 1,825 | 59,000 |
| 2015/12/21 | 1,735 | 1,840 | 1,714 | 1,840 | 56,700 |
| 2015/12/18 | 1,700 | 1,790 | 1,700 | 1,758 | 71,200 |
| 2015/12/17 | 1,665 | 1,794 | 1,655 | 1,719 | 80,400 |
| 2015/12/16 | 1,660 | 1,677 | 1,630 | 1,634 | 29,400 |
| 2015/12/15 | 1,743 | 1,743 | 1,630 | 1,636 | 37,600 |
| 2015/12/14 | 1,720 | 1,729 | 1,630 | 1,674 | 71,000 |
| 2015/12/11 | 1,687 | 1,745 | 1,686 | 1,737 | 53,700 |
| 2015/12/10 | 1,719 | 1,724 | 1,688 | 1,690 | 41,300 |
| 2015/12/09 | 1,730 | 1,736 | 1,699 | 1,729 | 39,100 |
| 2015/12/08 | 1,765 | 1,791 | 1,760 | 1,760 | 28,500 |
| 2015/12/07 | 1,762 | 1,816 | 1,755 | 1,791 | 58,400 |
| 2015/12/04 | 1,761 | 1,812 | 1,754 | 1,770 | 42,800 |
| 2015/12/03 | 1,831 | 1,835 | 1,760 | 1,812 | 70,600 |
| 2015/12/02 | 1,851 | 1,915 | 1,834 | 1,845 | 65,800 |
| 2015/12/01 | 1,945 | 1,966 | 1,850 | 1,878 | 69,400 |
| 2015/11/30 | 2,000 | 2,036 | 1,944 | 1,944 | 129,800 |
| 2015/11/27 | 1,985 | 1,998 | 1,871 | 1,888 | 153,800 |
| 2015/11/26 | 1,860 | 1,970 | 1,860 | 1,946 | 198,600 |
| 2015/11/25 | 1,785 | 1,830 | 1,771 | 1,823 | 85,700 |
| 2015/11/24 | 1,744 | 1,760 | 1,740 | 1,759 | 25,500 |
| 2015/11/20 | 1,722 | 1,743 | 1,722 | 1,742 | 7,500 |
| 2015/11/19 | 1,732 | 1,741 | 1,706 | 1,715 | 11,300 |
| 2015/11/18 | 1,772 | 1,772 | 1,728 | 1,731 | 15,500 |
| 2015/11/17 | 1,797 | 1,797 | 1,751 | 1,774 | 16,600 |
| 2015/11/16 | 1,755 | 1,797 | 1,730 | 1,771 | 36,300 |
| 2015/11/13 | 1,716 | 1,768 | 1,708 | 1,763 | 53,900 |
| 2015/11/12 | 1,668 | 1,690 | 1,664 | 1,665 | 35,900 |
| 2015/11/11 | 1,675 | 1,690 | 1,659 | 1,668 | 12,200 |
| 2015/11/10 | 1,635 | 1,668 | 1,635 | 1,652 | 19,200 |
| 2015/11/09 | 1,577 | 1,646 | 1,577 | 1,641 | 10,400 |
| 2015/11/06 | 1,590 | 1,609 | 1,546 | 1,576 | 21,600 |
| 2015/11/05 | 1,649 | 1,650 | 1,588 | 1,589 | 19,700 |
| 2015/11/04 | 1,730 | 1,730 | 1,675 | 1,689 | 18,200 |
| 2015/11/02 | 1,598 | 1,705 | 1,590 | 1,700 | 28,700 |
| 2015/10/30 | 1,750 | 1,780 | 1,601 | 1,656 | 47,000 |
| 2015/10/29 | 1,748 | 1,750 | 1,715 | 1,730 | 27,900 |
| 2015/10/28 | 1,763 | 1,763 | 1,725 | 1,725 | 17,000 |
| 2015/10/27 | 1,715 | 1,776 | 1,715 | 1,723 | 39,500 |
| 2015/10/26 | 1,721 | 1,745 | 1,713 | 1,714 | 17,000 |
| 2015/10/23 | 1,720 | 1,747 | 1,715 | 1,739 | 13,200 |
| 2015/10/22 | 1,698 | 1,739 | 1,698 | 1,725 | 18,400 |
| 2015/10/21 | 1,760 | 1,775 | 1,680 | 1,700 | 47,000 |
| 2015/10/20 | 1,825 | 1,877 | 1,746 | 1,746 | 51,100 |
| 2015/10/19 | 1,889 | 1,889 | 1,852 | 1,862 | 19,100 |
| 2015/10/16 | 1,820 | 1,898 | 1,820 | 1,889 | 57,600 |
| 2015/10/15 | 1,751 | 1,849 | 1,745 | 1,849 | 52,300 |
| 2015/10/14 | 1,839 | 1,839 | 1,760 | 1,781 | 35,000 |
| 2015/10/13 | 1,810 | 1,849 | 1,802 | 1,849 | 55,900 |
| 2015/10/09 | 1,753 | 1,810 | 1,745 | 1,800 | 41,600 |
| 2015/10/08 | 1,781 | 1,804 | 1,708 | 1,793 | 48,000 |
| 2015/10/07 | 1,790 | 1,837 | 1,753 | 1,774 | 62,600 |
| 2015/10/06 | 1,750 | 1,800 | 1,740 | 1,800 | 73,500 |
| 2015/10/05 | 1,780 | 1,787 | 1,733 | 1,755 | 39,300 |
| 2015/10/02 | 1,760 | 1,779 | 1,735 | 1,775 | 43,700 |
| 2015/10/01 | 1,776 | 1,795 | 1,725 | 1,773 | 93,500 |
| 2015/09/30 | 1,710 | 1,780 | 1,691 | 1,769 | 130,500 |
| 2015/09/29 | 1,600 | 1,670 | 1,551 | 1,660 | 102,000 |
| 2015/09/28 | 1,540 | 1,688 | 1,530 | 1,638 | 127,900 |
| 2015/09/25 | 1,446 | 1,514 | 1,420 | 1,503 | 54,900 |
| 2015/09/24 | 1,419 | 1,493 | 1,405 | 1,476 | 21,600 |
| 2015/09/18 | 1,430 | 1,500 | 1,405 | 1,479 | 83,000 |
| 2015/09/17 | 1,300 | 1,417 | 1,281 | 1,417 | 86,400 |
| 2015/09/16 | 1,292 | 1,319 | 1,250 | 1,286 | 36,300 |
| 2015/09/15 | 1,340 | 1,344 | 1,305 | 1,330 | 26,200 |
| 2015/09/14 | 1,343 | 1,346 | 1,307 | 1,326 | 29,400 |
| 2015/09/11 | 1,255 | 1,350 | 1,226 | 1,349 | 76,500 |
| 2015/09/10 | 1,166 | 1,250 | 1,151 | 1,250 | 33,700 |
| 2015/09/09 | 1,159 | 1,180 | 1,145 | 1,172 | 33,900 |
| 2015/09/08 | 1,112 | 1,160 | 1,050 | 1,135 | 26,500 |
| 2015/09/07 | 1,005 | 1,149 | 1,005 | 1,142 | 37,100 |
| 2015/09/04 | 1,144 | 1,164 | 1,053 | 1,087 | 46,100 |
| 2015/09/03 | 1,170 | 1,171 | 1,140 | 1,154 | 15,400 |
| 2015/09/02 | 1,090 | 1,155 | 1,086 | 1,118 | 27,000 |
| 2015/09/01 | 1,205 | 1,215 | 1,120 | 1,123 | 42,200 |
| 2015/08/31 | 1,169 | 1,249 | 1,169 | 1,205 | 44,500 |
| 2015/08/28 | 1,173 | 1,246 | 1,132 | 1,246 | 64,600 |
| 2015/08/27 | 1,085 | 1,147 | 1,085 | 1,116 | 63,000 |
| 2015/08/26 | 1,010 | 1,089 | 998 | 1,062 | 74,800 |
| 2015/08/25 | 957 | 1,125 | 885 | 997 | 160,500 |
| 2015/08/24 | 1,096 | 1,194 | 1,011 | 1,047 | 352,100 |
| 2015/08/21 | 1,286 | 1,316 | 1,256 | 1,276 | 62,200 |
| 2015/08/20 | 1,386 | 1,388 | 1,375 | 1,377 | 18,100 |
| 2015/08/19 | 1,411 | 1,432 | 1,379 | 1,406 | 22,400 |
| 2015/08/18 | 1,363 | 1,409 | 1,363 | 1,408 | 26,300 |
| 2015/08/17 | 1,450 | 1,460 | 1,361 | 1,364 | 68,400 |
| 2015/08/14 | 1,455 | 1,465 | 1,440 | 1,450 | 24,600 |
| 2015/08/13 | 1,528 | 1,531 | 1,431 | 1,449 | 79,400 |
| 2015/08/12 | 1,490 | 1,505 | 1,478 | 1,498 | 29,700 |
| 2015/08/11 | 1,490 | 1,496 | 1,480 | 1,491 | 22,500 |
| 2015/08/10 | 1,500 | 1,501 | 1,482 | 1,490 | 17,800 |
| 2015/08/07 | 1,500 | 1,502 | 1,480 | 1,488 | 26,300 |
| 2015/08/06 | 1,505 | 1,506 | 1,481 | 1,481 | 37,800 |
| 2015/08/05 | 1,472 | 1,500 | 1,456 | 1,487 | 48,900 |
| 2015/08/04 | 1,522 | 1,541 | 1,500 | 1,504 | 86,100 |
| 2015/08/03 | 1,648 | 1,648 | 1,555 | 1,567 | 62,200 |
| 2015/07/31 | 1,602 | 1,642 | 1,602 | 1,631 | 102,000 |
| 2015/07/30 | 1,699 | 1,699 | 1,555 | 1,575 | 343,500 |
| 2015/07/29 | 1,730 | 1,790 | 1,703 | 1,784 | 216,000 |
| 2015/07/28 | 1,647 | 1,731 | 1,628 | 1,701 | 95,000 |
| 2015/07/27 | 1,721 | 1,735 | 1,686 | 1,695 | 71,800 |
| 2015/07/24 | 1,697 | 1,740 | 1,656 | 1,739 | 220,700 |
| 2015/07/23 | 1,568 | 1,697 | 1,557 | 1,697 | 173,800 |
| 2015/07/22 | 1,510 | 1,538 | 1,505 | 1,538 | 63,200 |
| 2015/07/21 | 1,503 | 1,532 | 1,495 | 1,505 | 88,700 |
| 2015/07/17 | 1,505 | 1,506 | 1,492 | 1,496 | 41,200 |
| 2015/07/16 | 1,520 | 1,529 | 1,491 | 1,505 | 45,300 |
| 2015/07/15 | 1,528 | 1,535 | 1,505 | 1,506 | 36,600 |
| 2015/07/14 | 1,539 | 1,545 | 1,500 | 1,528 | 61,100 |
| 2015/07/13 | 1,511 | 1,547 | 1,496 | 1,499 | 38,700 |
| 2015/07/10 | 1,532 | 1,550 | 1,490 | 1,490 | 66,100 |
| 2015/07/09 | 1,500 | 1,590 | 1,405 | 1,531 | 86,800 |
| 2015/07/08 | 1,612 | 1,634 | 1,551 | 1,552 | 84,400 |
| 2015/07/07 | 1,600 | 1,650 | 1,597 | 1,620 | 65,600 |
| 2015/07/06 | 1,585 | 1,620 | 1,564 | 1,585 | 79,100 |
| 2015/07/03 | 1,613 | 1,619 | 1,576 | 1,587 | 49,600 |
| 2015/07/02 | 1,620 | 1,638 | 1,600 | 1,600 | 48,500 |
| 2015/07/01 | 1,568 | 1,595 | 1,556 | 1,594 | 52,700 |
| 2015/06/30 | 1,587 | 1,598 | 1,554 | 1,560 | 79,400 |
| 2015/06/29 | 1,605 | 1,642 | 1,573 | 1,587 | 97,500 |
| 2015/06/26 | 1,686 | 1,704 | 1,660 | 1,682 | 53,000 |
| 2015/06/25 | 1,742 | 1,775 | 1,703 | 1,708 | 74,800 |
| 2015/06/24 | 1,750 | 1,777 | 1,735 | 1,768 | 100,300 |
| 2015/06/23 | 1,730 | 1,756 | 1,715 | 1,724 | 97,100 |
| 2015/06/22 | 1,700 | 1,754 | 1,688 | 1,750 | 185,100 |
| 2015/06/19 | 1,650 | 1,699 | 1,650 | 1,690 | 46,000 |
| 2015/06/18 | 1,690 | 1,706 | 1,640 | 1,646 | 76,600 |
| 2015/06/17 | 1,758 | 1,758 | 1,705 | 1,722 | 35,300 |
| 2015/06/16 | 1,730 | 1,783 | 1,718 | 1,723 | 68,600 |
| 2015/06/15 | 1,679 | 1,736 | 1,679 | 1,715 | 42,600 |
| 2015/06/12 | 1,680 | 1,717 | 1,677 | 1,710 | 37,300 |
| 2015/06/11 | 1,700 | 1,709 | 1,662 | 1,670 | 48,100 |
| 2015/06/10 | 1,749 | 1,755 | 1,687 | 1,700 | 56,100 |
| 2015/06/09 | 1,779 | 1,779 | 1,711 | 1,728 | 91,400 |
| 2015/06/08 | 1,750 | 1,860 | 1,731 | 1,779 | 405,200 |
| 2015/06/05 | 1,634 | 1,660 | 1,634 | 1,646 | 24,300 |
| 2015/06/04 | 1,625 | 1,639 | 1,605 | 1,634 | 30,100 |
| 2015/06/03 | 1,600 | 1,640 | 1,600 | 1,626 | 47,600 |
| 2015/06/02 | 1,666 | 1,669 | 1,626 | 1,626 | 42,800 |
| 2015/06/01 | 1,635 | 1,662 | 1,620 | 1,638 | 93,000 |
| 2015/05/29 | 1,566 | 1,650 | 1,566 | 1,593 | 129,400 |
| 2015/05/28 | 1,570 | 1,598 | 1,560 | 1,561 | 42,800 |
| 2015/05/27 | 1,610 | 1,614 | 1,580 | 1,580 | 41,100 |
| 2015/05/26 | 1,652 | 1,657 | 1,550 | 1,610 | 205,000 |
| 2015/05/25 | 1,675 | 1,700 | 1,658 | 1,670 | 31,400 |
| 2015/05/22 | 1,670 | 1,682 | 1,650 | 1,672 | 24,600 |
| 2015/05/21 | 1,668 | 1,738 | 1,639 | 1,693 | 83,700 |
| 2015/05/20 | 1,629 | 1,650 | 1,604 | 1,628 | 40,400 |
| 2015/05/19 | 1,602 | 1,628 | 1,556 | 1,600 | 66,300 |
| 2015/05/18 | 1,636 | 1,643 | 1,610 | 1,615 | 49,600 |
| 2015/05/15 | 1,636 | 1,680 | 1,630 | 1,645 | 36,900 |
| 2015/05/14 | 1,682 | 1,701 | 1,612 | 1,635 | 109,900 |
| 2015/05/13 | 1,654 | 1,724 | 1,654 | 1,694 | 123,800 |
| 2015/05/12 | 1,788 | 1,836 | 1,788 | 1,814 | 20,700 |
| 2015/05/11 | 1,863 | 1,863 | 1,805 | 1,805 | 17,000 |
| 2015/05/08 | 1,780 | 1,850 | 1,772 | 1,839 | 12,100 |
| 2015/05/07 | 1,777 | 1,805 | 1,770 | 1,795 | 32,600 |
| 2015/05/01 | 1,920 | 1,924 | 1,808 | 1,817 | 85,700 |
| 2015/04/30 | 1,934 | 1,960 | 1,900 | 1,921 | 43,600 |
| 2015/04/28 | 1,973 | 1,981 | 1,950 | 1,974 | 28,300 |
| 2015/04/27 | 1,959 | 2,045 | 1,959 | 1,998 | 56,100 |
| 2015/04/24 | 1,987 | 1,991 | 1,930 | 1,959 | 25,900 |
| 2015/04/23 | 2,050 | 2,070 | 1,956 | 1,992 | 83,000 |
| 2015/04/22 | 1,921 | 1,980 | 1,900 | 1,980 | 53,000 |
| 2015/04/21 | 1,901 | 1,939 | 1,901 | 1,921 | 29,000 |
| 2015/04/20 | 1,920 | 1,943 | 1,860 | 1,895 | 68,000 |
| 2015/04/17 | 1,925 | 1,976 | 1,915 | 1,920 | 42,900 |
| 2015/04/16 | 1,989 | 2,030 | 1,905 | 1,935 | 65,000 |
| 2015/04/15 | 2,045 | 2,045 | 1,955 | 1,978 | 84,100 |
| 2015/04/14 | 1,962 | 2,091 | 1,961 | 2,055 | 136,400 |
| 2015/04/13 | 1,920 | 1,996 | 1,890 | 1,975 | 96,300 |
| 2015/04/10 | 1,900 | 1,915 | 1,845 | 1,900 | 72,200 |
| 2015/04/09 | 1,790 | 1,948 | 1,790 | 1,908 | 162,900 |
| 2015/04/08 | 1,753 | 1,798 | 1,742 | 1,782 | 32,700 |
| 2015/04/07 | 1,845 | 1,849 | 1,764 | 1,778 | 51,900 |
| 2015/04/06 | 1,780 | 1,842 | 1,770 | 1,833 | 83,400 |
| 2015/04/03 | 1,710 | 1,781 | 1,703 | 1,754 | 77,300 |
| 2015/04/02 | 1,672 | 1,717 | 1,671 | 1,693 | 31,500 |
| 2015/04/01 | 1,742 | 1,744 | 1,673 | 1,700 | 34,800 |
| 2015/03/31 | 1,715 | 1,746 | 1,697 | 1,733 | 47,200 |
| 2015/03/30 | 1,656 | 1,712 | 1,635 | 1,705 | 46,000 |
| 2015/03/27 | 1,666 | 1,679 | 1,634 | 1,640 | 73,000 |
| 2015/03/26 | 1,701 | 1,706 | 1,670 | 1,670 | 52,000 |
| 2015/03/25 | 1,698 | 1,749 | 1,695 | 1,746 | 33,900 |
| 2015/03/24 | 1,705 | 1,720 | 1,676 | 1,690 | 32,400 |
| 2015/03/23 | 1,720 | 1,729 | 1,701 | 1,710 | 27,900 |
| 2015/03/20 | 1,685 | 1,728 | 1,665 | 1,719 | 51,700 |
| 2015/03/19 | 1,763 | 1,766 | 1,691 | 1,703 | 145,600 |
| 2015/03/18 | 1,805 | 1,825 | 1,751 | 1,788 | 86,700 |
| 2015/03/17 | 1,802 | 1,879 | 1,800 | 1,815 | 69,400 |
| 2015/03/16 | 1,840 | 1,853 | 1,751 | 1,794 | 125,500 |
| 2015/03/13 | 2,030 | 2,039 | 1,822 | 1,869 | 205,200 |
| 2015/03/12 | 1,848 | 1,990 | 1,841 | 1,990 | 270,100 |
| 2015/03/11 | 1,760 | 1,830 | 1,756 | 1,830 | 129,900 |
| 2015/03/10 | 1,800 | 1,840 | 1,755 | 1,789 | 132,900 |
| 2015/03/09 | 1,790 | 1,790 | 1,715 | 1,731 | 56,400 |
| 2015/03/06 | 1,779 | 1,798 | 1,741 | 1,788 | 32,800 |
| 2015/03/05 | 1,698 | 1,770 | 1,685 | 1,748 | 36,000 |
| 2015/03/04 | 1,683 | 1,723 | 1,668 | 1,700 | 24,200 |
| 2015/03/03 | 1,756 | 1,757 | 1,680 | 1,710 | 56,900 |
| 2015/03/02 | 1,810 | 1,815 | 1,756 | 1,771 | 42,300 |
| 2015/02/27 | 1,855 | 1,868 | 1,795 | 1,810 | 55,400 |
| 2015/02/26 | 1,780 | 1,855 | 1,761 | 1,820 | 148,600 |
| 2015/02/25 | 1,749 | 1,766 | 1,697 | 1,726 | 68,700 |
| 2015/02/24 | 1,654 | 1,776 | 1,654 | 1,771 | 135,400 |
| 2015/02/23 | 1,629 | 1,680 | 1,613 | 1,660 | 45,100 |
| 2015/02/20 | 1,630 | 1,630 | 1,607 | 1,614 | 48,000 |
| 2015/02/19 | 1,625 | 1,634 | 1,603 | 1,610 | 51,600 |
| 2015/02/18 | 1,684 | 1,688 | 1,585 | 1,616 | 136,100 |
| 2015/02/17 | 1,725 | 1,751 | 1,672 | 1,684 | 91,100 |
| 2015/02/16 | 1,760 | 1,799 | 1,702 | 1,725 | 82,800 |
| 2015/02/13 | 1,950 | 1,960 | 1,794 | 1,799 | 351,300 |
| 2015/02/12 | 1,781 | 1,870 | 1,750 | 1,866 | 121,400 |
| 2015/02/10 | 1,715 | 1,803 | 1,715 | 1,781 | 99,800 |
| 2015/02/09 | 1,730 | 1,763 | 1,651 | 1,709 | 82,900 |
| 2015/02/06 | 1,780 | 1,837 | 1,700 | 1,725 | 115,500 |
| 2015/02/05 | 1,810 | 1,820 | 1,589 | 1,783 | 577,800 |
| 2015/02/04 | 1,861 | 2,300 | 1,801 | 1,860 | 1,692,800 |
| 2015/02/03 | 1,959 | 1,979 | 1,800 | 1,900 | 337,500 |
| 2015/02/02 | 1,800 | 1,947 | 1,751 | 1,849 | 421,300 |
| 2015/01/30 | 1,651 | 1,684 | 1,615 | 1,621 | 44,200 |
| 2015/01/29 | 1,651 | 1,735 | 1,650 | 1,661 | 92,100 |
| 2015/01/28 | 1,800 | 1,830 | 1,683 | 1,761 | 499,900 |
| 2015/01/27 | 1,510 | 1,580 | 1,510 | 1,574 | 95,000 |
| 2015/01/26 | 1,515 | 1,530 | 1,500 | 1,511 | 52,300 |
| 2015/01/23 | 1,550 | 1,550 | 1,500 | 1,515 | 47,200 |
| 2015/01/22 | 1,555 | 1,555 | 1,495 | 1,500 | 91,800 |
| 2015/01/21 | 1,538 | 1,609 | 1,526 | 1,568 | 53,500 |
| 2015/01/20 | 1,578 | 1,582 | 1,495 | 1,538 | 132,300 |
| 2015/01/19 | 1,602 | 1,640 | 1,576 | 1,594 | 46,100 |
| 2015/01/16 | 1,635 | 1,659 | 1,574 | 1,583 | 130,300 |
| 2015/01/15 | 1,690 | 1,740 | 1,620 | 1,660 | 94,100 |
| 2015/01/14 | 1,735 | 1,840 | 1,735 | 1,770 | 56,600 |
| 2015/01/13 | 1,780 | 1,841 | 1,720 | 1,834 | 62,300 |
| 2015/01/09 | 1,820 | 1,834 | 1,696 | 1,740 | 125,100 |
| 2015/01/08 | 1,890 | 1,915 | 1,832 | 1,840 | 83,800 |
| 2015/01/07 | 1,912 | 1,931 | 1,885 | 1,886 | 79,100 |
| 2015/01/06 | 1,910 | 1,975 | 1,900 | 1,932 | 150,800 |
| 2015/01/05 | 1,875 | 2,090 | 1,860 | 2,050 | 267,500 |