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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,395 | 3,630 | 3,335 | 3,590 | 87,000 |
| 2016/12/29 | 3,510 | 3,535 | 3,370 | 3,375 | 67,300 |
| 2016/12/28 | 3,475 | 3,580 | 3,460 | 3,545 | 54,400 |
| 2016/12/27 | 3,370 | 3,545 | 3,365 | 3,480 | 137,500 |
| 2016/12/26 | 3,300 | 3,425 | 3,290 | 3,380 | 88,000 |
| 2016/12/22 | 3,280 | 3,380 | 3,235 | 3,335 | 32,500 |
| 2016/12/21 | 3,235 | 3,495 | 3,235 | 3,295 | 90,600 |
| 2016/12/20 | 3,290 | 3,330 | 3,185 | 3,235 | 68,400 |
| 2016/12/19 | 3,475 | 3,475 | 3,270 | 3,325 | 54,600 |
| 2016/12/16 | 3,465 | 3,500 | 3,335 | 3,435 | 61,300 |
| 2016/12/15 | 3,485 | 3,590 | 3,435 | 3,505 | 42,600 |
| 2016/12/14 | 3,620 | 3,675 | 3,485 | 3,485 | 90,900 |
| 2016/12/13 | 3,500 | 3,625 | 3,440 | 3,610 | 82,100 |
| 2016/12/12 | 3,400 | 3,525 | 3,335 | 3,525 | 84,500 |
| 2016/12/09 | 3,245 | 3,380 | 3,210 | 3,360 | 55,000 |
| 2016/12/08 | 3,230 | 3,310 | 3,190 | 3,220 | 50,600 |
| 2016/12/07 | 3,100 | 3,180 | 3,035 | 3,175 | 21,700 |
| 2016/12/06 | 3,070 | 3,135 | 3,025 | 3,060 | 33,000 |
| 2016/12/05 | 3,140 | 3,140 | 3,015 | 3,045 | 79,600 |
| 2016/12/02 | 3,235 | 3,235 | 3,090 | 3,125 | 38,800 |
| 2016/12/01 | 3,325 | 3,400 | 3,195 | 3,240 | 81,800 |
| 2016/11/30 | 3,160 | 3,380 | 3,160 | 3,355 | 81,800 |
| 2016/11/29 | 3,075 | 3,300 | 3,070 | 3,150 | 80,400 |
| 2016/11/28 | 3,080 | 3,110 | 2,998 | 3,085 | 49,400 |
| 2016/11/25 | 3,155 | 3,155 | 2,993 | 3,010 | 54,600 |
| 2016/11/24 | 3,185 | 3,260 | 3,140 | 3,160 | 44,600 |
| 2016/11/22 | 2,986 | 3,190 | 2,982 | 3,180 | 61,000 |
| 2016/11/21 | 2,901 | 3,050 | 2,886 | 3,035 | 63,700 |
| 2016/11/18 | 2,954 | 2,955 | 2,908 | 2,924 | 48,300 |
| 2016/11/17 | 2,951 | 2,986 | 2,901 | 2,923 | 45,000 |
| 2016/11/16 | 2,880 | 3,000 | 2,852 | 2,990 | 69,500 |
| 2016/11/15 | 2,751 | 2,889 | 2,730 | 2,861 | 65,200 |
| 2016/11/14 | 2,660 | 2,726 | 2,638 | 2,714 | 60,800 |
| 2016/11/11 | 2,730 | 2,736 | 2,625 | 2,637 | 67,900 |
| 2016/11/10 | 2,667 | 2,737 | 2,616 | 2,730 | 67,300 |
| 2016/11/09 | 2,605 | 2,625 | 2,415 | 2,554 | 126,900 |
| 2016/11/08 | 2,608 | 2,649 | 2,560 | 2,570 | 109,200 |
| 2016/11/07 | 2,800 | 2,807 | 2,511 | 2,599 | 240,200 |
| 2016/11/04 | 3,050 | 3,160 | 3,015 | 3,110 | 39,100 |
| 2016/11/02 | 3,190 | 3,200 | 3,000 | 3,060 | 84,200 |
| 2016/11/01 | 3,340 | 3,340 | 3,195 | 3,220 | 30,200 |
| 2016/10/31 | 3,200 | 3,390 | 3,200 | 3,350 | 45,400 |
| 2016/10/28 | 3,200 | 3,235 | 3,170 | 3,190 | 30,400 |
| 2016/10/27 | 3,215 | 3,215 | 3,155 | 3,195 | 31,700 |
| 2016/10/26 | 3,265 | 3,365 | 3,185 | 3,235 | 45,000 |
| 2016/10/25 | 3,350 | 3,350 | 3,230 | 3,265 | 43,800 |
| 2016/10/24 | 3,330 | 3,400 | 3,295 | 3,325 | 24,900 |
| 2016/10/21 | 3,520 | 3,525 | 3,260 | 3,315 | 101,000 |
| 2016/10/20 | 3,530 | 3,580 | 3,490 | 3,520 | 50,600 |
| 2016/10/19 | 3,500 | 3,550 | 3,455 | 3,525 | 55,800 |
| 2016/10/18 | 3,510 | 3,530 | 3,435 | 3,480 | 45,300 |
| 2016/10/17 | 3,495 | 3,500 | 3,400 | 3,490 | 55,600 |
| 2016/10/14 | 3,335 | 3,500 | 3,305 | 3,495 | 102,200 |
| 2016/10/13 | 3,300 | 3,355 | 3,255 | 3,340 | 56,400 |
| 2016/10/12 | 3,260 | 3,330 | 3,215 | 3,280 | 57,500 |
| 2016/10/11 | 3,220 | 3,315 | 3,115 | 3,295 | 69,500 |
| 2016/10/07 | 3,100 | 3,120 | 3,070 | 3,080 | 54,000 |
| 2016/10/06 | 3,230 | 3,270 | 3,075 | 3,095 | 75,500 |
| 2016/10/05 | 3,140 | 3,280 | 3,125 | 3,230 | 121,400 |
| 2016/10/04 | 2,919 | 3,075 | 2,894 | 3,050 | 140,100 |
| 2016/10/03 | 2,740 | 2,819 | 2,733 | 2,819 | 47,000 |
| 2016/09/30 | 2,800 | 2,800 | 2,708 | 2,708 | 34,600 |
| 2016/09/29 | 2,822 | 2,860 | 2,751 | 2,787 | 73,000 |
| 2016/09/28 | 2,698 | 2,819 | 2,668 | 2,812 | 50,600 |
| 2016/09/27 | 2,700 | 2,721 | 2,621 | 2,677 | 31,300 |
| 2016/09/26 | 2,535 | 2,728 | 2,524 | 2,705 | 79,000 |
| 2016/09/23 | 2,478 | 2,540 | 2,478 | 2,501 | 59,900 |
| 2016/09/21 | 2,431 | 2,479 | 2,407 | 2,437 | 99,200 |
| 2016/09/20 | 2,580 | 2,581 | 2,500 | 2,519 | 32,000 |
| 2016/09/16 | 2,493 | 2,580 | 2,491 | 2,578 | 35,600 |
| 2016/09/15 | 2,594 | 2,594 | 2,480 | 2,484 | 70,400 |
| 2016/09/14 | 2,642 | 2,670 | 2,610 | 2,610 | 36,300 |
| 2016/09/13 | 2,677 | 2,699 | 2,657 | 2,659 | 20,100 |
| 2016/09/12 | 2,797 | 2,797 | 2,661 | 2,669 | 41,500 |
| 2016/09/09 | 2,662 | 2,779 | 2,661 | 2,767 | 37,800 |
| 2016/09/08 | 2,683 | 2,699 | 2,662 | 2,667 | 44,400 |
| 2016/09/07 | 2,680 | 2,694 | 2,660 | 2,685 | 26,700 |
| 2016/09/06 | 2,695 | 2,749 | 2,689 | 2,702 | 18,200 |
| 2016/09/05 | 2,787 | 2,796 | 2,705 | 2,714 | 23,200 |
| 2016/09/02 | 2,767 | 2,830 | 2,761 | 2,787 | 19,600 |
| 2016/09/01 | 2,903 | 2,903 | 2,805 | 2,837 | 88,400 |
| 2016/08/31 | 2,910 | 2,910 | 2,829 | 2,899 | 17,500 |
| 2016/08/30 | 2,870 | 2,917 | 2,865 | 2,892 | 4,800 |
| 2016/08/29 | 2,919 | 2,919 | 2,870 | 2,870 | 8,100 |
| 2016/08/26 | 2,954 | 2,954 | 2,870 | 2,875 | 7,200 |
| 2016/08/25 | 2,870 | 2,956 | 2,870 | 2,906 | 12,200 |
| 2016/08/24 | 2,886 | 2,949 | 2,865 | 2,908 | 13,100 |
| 2016/08/23 | 2,904 | 2,975 | 2,899 | 2,936 | 14,400 |
| 2016/08/22 | 2,823 | 2,900 | 2,823 | 2,856 | 49,600 |
| 2016/08/19 | 2,900 | 2,928 | 2,774 | 2,813 | 14,600 |
| 2016/08/18 | 2,910 | 2,979 | 2,800 | 2,816 | 25,700 |
| 2016/08/17 | 3,010 | 3,050 | 2,866 | 2,866 | 38,800 |
| 2016/08/16 | 2,900 | 3,060 | 2,888 | 2,994 | 60,300 |
| 2016/08/15 | 2,710 | 2,888 | 2,701 | 2,886 | 73,700 |
| 2016/08/12 | 2,668 | 2,724 | 2,668 | 2,709 | 16,700 |
| 2016/08/10 | 2,695 | 2,788 | 2,682 | 2,683 | 40,000 |
| 2016/08/09 | 2,707 | 2,751 | 2,673 | 2,705 | 19,800 |
| 2016/08/08 | 2,769 | 2,796 | 2,655 | 2,757 | 47,600 |
| 2016/08/05 | 2,721 | 2,862 | 2,630 | 2,697 | 78,700 |
| 2016/08/04 | 2,726 | 2,770 | 2,630 | 2,671 | 44,500 |
| 2016/08/03 | 2,847 | 2,900 | 2,725 | 2,731 | 59,700 |
| 2016/08/02 | 2,875 | 2,980 | 2,845 | 2,910 | 49,700 |
| 2016/08/01 | 2,955 | 2,975 | 2,885 | 2,887 | 60,800 |
| 2016/07/29 | 3,000 | 3,085 | 2,847 | 3,075 | 126,800 |
| 2016/07/28 | 3,155 | 3,250 | 3,120 | 3,150 | 21,700 |
| 2016/07/27 | 3,210 | 3,270 | 3,145 | 3,150 | 27,000 |
| 2016/07/26 | 3,225 | 3,295 | 3,105 | 3,145 | 45,000 |
| 2016/07/25 | 3,235 | 3,360 | 3,205 | 3,350 | 39,500 |
| 2016/07/22 | 3,200 | 3,245 | 3,160 | 3,165 | 16,900 |
| 2016/07/21 | 3,270 | 3,305 | 3,185 | 3,215 | 22,000 |
| 2016/07/20 | 3,235 | 3,260 | 3,145 | 3,260 | 31,500 |
| 2016/07/19 | 3,170 | 3,260 | 3,155 | 3,175 | 27,000 |
| 2016/07/15 | 3,300 | 3,305 | 3,145 | 3,195 | 51,300 |
| 2016/07/14 | 3,205 | 3,375 | 3,205 | 3,345 | 34,400 |
| 2016/07/13 | 3,270 | 3,315 | 3,195 | 3,265 | 21,100 |
| 2016/07/12 | 3,295 | 3,390 | 3,215 | 3,240 | 31,400 |
| 2016/07/11 | 3,200 | 3,290 | 3,195 | 3,250 | 24,400 |
| 2016/07/08 | 3,245 | 3,285 | 3,075 | 3,155 | 50,000 |
| 2016/07/07 | 3,400 | 3,435 | 3,250 | 3,295 | 38,500 |
| 2016/07/06 | 3,390 | 3,430 | 3,245 | 3,395 | 49,900 |
| 2016/07/05 | 3,580 | 3,580 | 3,380 | 3,455 | 106,000 |
| 2016/07/04 | 3,200 | 3,330 | 3,180 | 3,320 | 36,500 |
| 2016/07/01 | 3,240 | 3,265 | 3,130 | 3,130 | 24,800 |
| 2016/06/30 | 3,210 | 3,345 | 3,165 | 3,230 | 52,500 |
| 2016/06/29 | 3,185 | 3,250 | 3,085 | 3,240 | 90,900 |
| 2016/06/28 | 2,685 | 3,145 | 2,685 | 3,070 | 142,700 |
| 2016/06/27 | 2,638 | 2,775 | 2,596 | 2,730 | 53,600 |
| 2016/06/24 | 2,949 | 2,956 | 2,370 | 2,638 | 140,700 |
| 2016/06/23 | 2,920 | 2,980 | 2,800 | 2,870 | 55,900 |
| 2016/06/22 | 2,915 | 2,978 | 2,866 | 2,970 | 48,500 |
| 2016/06/21 | 2,915 | 2,999 | 2,890 | 2,944 | 32,500 |
| 2016/06/20 | 2,780 | 3,055 | 2,780 | 3,010 | 61,700 |
| 2016/06/17 | 2,791 | 2,791 | 2,662 | 2,758 | 83,800 |
| 2016/06/16 | 2,902 | 2,960 | 2,641 | 2,641 | 124,300 |
| 2016/06/15 | 2,834 | 3,010 | 2,732 | 2,922 | 98,000 |
| 2016/06/14 | 3,105 | 3,120 | 2,882 | 2,882 | 124,200 |
| 2016/06/13 | 3,220 | 3,250 | 3,140 | 3,140 | 52,800 |
| 2016/06/10 | 3,370 | 3,370 | 3,285 | 3,285 | 22,700 |
| 2016/06/09 | 3,230 | 3,415 | 3,230 | 3,310 | 52,200 |
| 2016/06/08 | 3,300 | 3,370 | 3,235 | 3,250 | 39,300 |
| 2016/06/07 | 3,260 | 3,320 | 3,150 | 3,280 | 68,000 |
| 2016/06/06 | 3,360 | 3,385 | 3,215 | 3,240 | 36,900 |
| 2016/06/03 | 3,260 | 3,405 | 3,220 | 3,375 | 42,500 |
| 2016/06/02 | 3,415 | 3,480 | 3,160 | 3,220 | 109,300 |
| 2016/06/01 | 3,545 | 3,555 | 3,395 | 3,510 | 115,000 |
| 2016/05/31 | 3,430 | 3,590 | 3,350 | 3,580 | 172,600 |
| 2016/05/30 | 3,120 | 3,335 | 3,050 | 3,335 | 98,300 |
| 2016/05/27 | 3,020 | 3,185 | 3,020 | 3,110 | 69,900 |
| 2016/05/26 | 3,065 | 3,150 | 3,000 | 3,020 | 65,100 |
| 2016/05/25 | 3,150 | 3,180 | 3,100 | 3,105 | 36,400 |
| 2016/05/24 | 3,300 | 3,305 | 3,100 | 3,100 | 60,700 |
| 2016/05/23 | 3,220 | 3,315 | 3,165 | 3,275 | 67,700 |
| 2016/05/20 | 3,305 | 3,365 | 3,180 | 3,220 | 60,300 |
| 2016/05/19 | 3,470 | 3,530 | 3,295 | 3,305 | 84,900 |
| 2016/05/18 | 3,295 | 3,510 | 3,260 | 3,425 | 189,400 |
| 2016/05/17 | 3,140 | 3,390 | 3,140 | 3,330 | 62,400 |
| 2016/05/16 | 3,200 | 3,330 | 3,140 | 3,210 | 98,300 |
| 2016/05/13 | 3,100 | 3,310 | 2,998 | 3,280 | 133,600 |
| 2016/05/12 | 3,315 | 3,440 | 3,120 | 3,195 | 89,800 |
| 2016/05/11 | 3,385 | 3,560 | 3,325 | 3,405 | 71,600 |
| 2016/05/10 | 3,330 | 3,405 | 3,195 | 3,365 | 141,900 |
| 2016/05/09 | 3,355 | 3,425 | 2,971 | 3,330 | 546,400 |
| 2016/05/06 | 3,750 | 3,765 | 3,415 | 3,595 | 176,700 |
| 2016/05/02 | 3,480 | 3,715 | 3,480 | 3,680 | 124,100 |
| 2016/04/28 | 3,655 | 3,720 | 3,400 | 3,620 | 194,800 |
| 2016/04/27 | 3,530 | 3,680 | 3,450 | 3,630 | 219,600 |
| 2016/04/26 | 3,435 | 3,575 | 3,425 | 3,505 | 513,300 |
| 2016/04/25 | 3,970 | 3,970 | 3,690 | 3,705 | 147,700 |
| 2016/04/22 | 4,150 | 4,150 | 3,925 | 3,970 | 191,500 |
| 2016/04/21 | 4,085 | 4,310 | 4,050 | 4,150 | 222,600 |
| 2016/04/20 | 3,950 | 4,070 | 3,770 | 3,990 | 250,600 |
| 2016/04/19 | 3,520 | 3,670 | 3,405 | 3,670 | 206,800 |
| 2016/04/18 | 3,410 | 3,575 | 3,360 | 3,495 | 87,700 |
| 2016/04/15 | 3,405 | 3,560 | 3,400 | 3,435 | 76,400 |
| 2016/04/14 | 3,565 | 3,580 | 3,420 | 3,470 | 83,500 |
| 2016/04/13 | 3,575 | 3,640 | 3,520 | 3,535 | 92,600 |
| 2016/04/12 | 3,750 | 3,750 | 3,460 | 3,575 | 164,900 |
| 2016/04/11 | 3,355 | 3,560 | 3,170 | 3,540 | 317,000 |
| 2016/04/08 | 3,050 | 3,380 | 3,050 | 3,345 | 110,800 |
| 2016/04/07 | 3,275 | 3,450 | 3,100 | 3,120 | 134,900 |
| 2016/04/06 | 2,999 | 3,255 | 2,984 | 3,240 | 95,200 |
| 2016/04/05 | 3,305 | 3,365 | 2,852 | 3,095 | 130,700 |
| 2016/04/04 | 3,090 | 3,295 | 3,030 | 3,270 | 129,500 |
| 2016/04/01 | 3,240 | 3,480 | 3,105 | 3,195 | 146,000 |
| 2016/03/31 | 3,485 | 3,645 | 3,330 | 3,380 | 170,400 |
| 2016/03/30 | 3,195 | 3,545 | 3,195 | 3,415 | 313,700 |
| 2016/03/29 | 2,916 | 3,250 | 2,876 | 3,175 | 311,800 |
| 2016/03/28 | 2,980 | 2,991 | 2,773 | 2,822 | 149,400 |
| 2016/03/25 | 2,720 | 2,836 | 2,712 | 2,799 | 137,200 |
| 2016/03/24 | 2,676 | 2,720 | 2,620 | 2,640 | 102,200 |
| 2016/03/23 | 2,770 | 2,960 | 2,721 | 2,721 | 191,200 |
| 2016/03/22 | 2,775 | 2,916 | 2,736 | 2,755 | 232,000 |
| 2016/03/18 | 2,669 | 2,805 | 2,612 | 2,675 | 145,400 |
| 2016/03/17 | 2,670 | 2,815 | 2,650 | 2,701 | 131,800 |
| 2016/03/16 | 2,604 | 2,720 | 2,601 | 2,715 | 136,400 |
| 2016/03/15 | 2,450 | 2,780 | 2,418 | 2,698 | 512,900 |
| 2016/03/14 | 2,300 | 2,360 | 2,226 | 2,360 | 235,400 |
| 2016/03/11 | 2,068 | 2,210 | 2,046 | 2,188 | 164,700 |
| 2016/03/10 | 1,905 | 2,128 | 1,905 | 2,110 | 192,900 |
| 2016/03/09 | 1,881 | 1,890 | 1,853 | 1,853 | 54,400 |
| 2016/03/08 | 1,991 | 2,003 | 1,890 | 1,947 | 69,700 |
| 2016/03/07 | 2,040 | 2,044 | 1,971 | 1,993 | 66,300 |
| 2016/03/04 | 1,916 | 2,015 | 1,916 | 2,014 | 107,700 |
| 2016/03/03 | 1,920 | 1,956 | 1,896 | 1,949 | 116,200 |
| 2016/03/02 | 1,890 | 1,915 | 1,872 | 1,910 | 78,000 |
| 2016/03/01 | 1,820 | 1,881 | 1,820 | 1,855 | 99,800 |
| 2016/02/29 | 1,760 | 1,822 | 1,753 | 1,800 | 87,800 |
| 2016/02/26 | 1,749 | 1,765 | 1,667 | 1,699 | 43,500 |
| 2016/02/25 | 1,718 | 1,753 | 1,701 | 1,732 | 102,100 |
| 2016/02/24 | 1,596 | 1,653 | 1,575 | 1,650 | 61,500 |
| 2016/02/23 | 1,605 | 1,660 | 1,598 | 1,598 | 59,400 |
| 2016/02/22 | 1,573 | 1,614 | 1,550 | 1,585 | 105,600 |
| 2016/02/19 | 1,610 | 1,624 | 1,584 | 1,598 | 76,900 |
| 2016/02/18 | 1,737 | 1,737 | 1,634 | 1,640 | 172,300 |
| 2016/02/17 | 1,630 | 1,708 | 1,571 | 1,657 | 154,600 |
| 2016/02/16 | 1,700 | 1,740 | 1,564 | 1,564 | 131,000 |
| 2016/02/15 | 1,820 | 1,850 | 1,605 | 1,681 | 144,900 |
| 2016/02/12 | 1,711 | 1,750 | 1,570 | 1,743 | 88,700 |
| 2016/02/10 | 1,873 | 1,889 | 1,751 | 1,751 | 54,900 |
| 2016/02/09 | 1,877 | 1,914 | 1,797 | 1,833 | 65,800 |
| 2016/02/08 | 1,861 | 1,995 | 1,861 | 1,984 | 62,800 |
| 2016/02/05 | 1,855 | 1,890 | 1,830 | 1,890 | 38,100 |
| 2016/02/04 | 1,876 | 1,914 | 1,855 | 1,900 | 20,200 |
| 2016/02/03 | 1,902 | 1,910 | 1,830 | 1,894 | 62,400 |
| 2016/02/02 | 1,989 | 1,997 | 1,950 | 1,969 | 67,200 |
| 2016/02/01 | 1,968 | 2,050 | 1,900 | 2,050 | 136,100 |
| 2016/01/29 | 1,800 | 1,926 | 1,765 | 1,888 | 123,200 |
| 2016/01/28 | 1,790 | 1,877 | 1,790 | 1,807 | 52,300 |
| 2016/01/27 | 1,830 | 1,830 | 1,780 | 1,804 | 31,700 |
| 2016/01/26 | 1,741 | 1,838 | 1,730 | 1,772 | 38,400 |
| 2016/01/25 | 1,747 | 1,817 | 1,702 | 1,801 | 85,800 |
| 2016/01/22 | 1,651 | 1,710 | 1,633 | 1,691 | 57,700 |
| 2016/01/21 | 1,692 | 1,766 | 1,597 | 1,608 | 119,800 |
| 2016/01/20 | 1,801 | 1,840 | 1,694 | 1,697 | 136,800 |
| 2016/01/19 | 1,727 | 1,803 | 1,697 | 1,779 | 111,500 |
| 2016/01/18 | 1,707 | 1,763 | 1,670 | 1,747 | 98,700 |
| 2016/01/15 | 2,112 | 2,130 | 1,781 | 1,797 | 275,600 |
| 2016/01/14 | 2,150 | 2,300 | 1,961 | 2,062 | 512,900 |
| 2016/01/13 | 1,900 | 2,100 | 1,871 | 2,100 | 264,500 |
| 2016/01/12 | 1,929 | 1,944 | 1,800 | 1,841 | 94,700 |
| 2016/01/08 | 1,860 | 1,939 | 1,838 | 1,888 | 110,800 |
| 2016/01/07 | 1,848 | 1,848 | 1,790 | 1,806 | 30,800 |
| 2016/01/06 | 1,800 | 1,850 | 1,800 | 1,840 | 43,600 |
| 2016/01/05 | 1,770 | 1,783 | 1,755 | 1,780 | 15,300 |
| 2016/01/04 | 1,831 | 1,847 | 1,733 | 1,770 | 45,200 |