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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,085 | 3,210 | 3,040 | 3,085 | 462,800 |
| 2018/12/27 | 2,941 | 3,090 | 2,906 | 3,040 | 350,300 |
| 2018/12/26 | 2,710 | 2,825 | 2,684 | 2,741 | 578,200 |
| 2018/12/25 | 2,563 | 2,760 | 2,550 | 2,674 | 659,900 |
| 2018/12/21 | 2,956 | 3,000 | 2,805 | 2,902 | 463,900 |
| 2018/12/20 | 3,140 | 3,190 | 2,940 | 3,015 | 427,300 |
| 2018/12/19 | 3,150 | 3,255 | 3,130 | 3,220 | 187,100 |
| 2018/12/18 | 3,260 | 3,315 | 3,145 | 3,175 | 239,600 |
| 2018/12/17 | 3,385 | 3,440 | 3,310 | 3,365 | 257,700 |
| 2018/12/14 | 3,585 | 3,585 | 3,390 | 3,415 | 195,900 |
| 2018/12/13 | 3,615 | 3,650 | 3,470 | 3,535 | 262,600 |
| 2018/12/12 | 3,360 | 3,600 | 3,350 | 3,585 | 279,300 |
| 2018/12/11 | 3,535 | 3,575 | 3,315 | 3,340 | 254,900 |
| 2018/12/10 | 3,535 | 3,555 | 3,435 | 3,525 | 256,300 |
| 2018/12/07 | 3,440 | 3,620 | 3,385 | 3,605 | 359,500 |
| 2018/12/06 | 3,510 | 3,565 | 3,360 | 3,395 | 244,900 |
| 2018/12/05 | 3,460 | 3,635 | 3,415 | 3,535 | 251,900 |
| 2018/12/04 | 3,795 | 3,800 | 3,545 | 3,570 | 472,800 |
| 2018/12/03 | 3,760 | 3,790 | 3,590 | 3,785 | 600,900 |
| 2018/11/30 | 3,370 | 3,640 | 3,355 | 3,625 | 579,800 |
| 2018/11/29 | 3,480 | 3,510 | 3,340 | 3,360 | 411,800 |
| 2018/11/28 | 3,170 | 3,430 | 3,170 | 3,360 | 381,200 |
| 2018/11/27 | 3,130 | 3,205 | 3,105 | 3,150 | 296,700 |
| 2018/11/26 | 3,045 | 3,145 | 3,010 | 3,070 | 202,700 |
| 2018/11/22 | 3,010 | 3,060 | 2,974 | 3,040 | 160,600 |
| 2018/11/21 | 2,930 | 3,090 | 2,921 | 2,993 | 306,200 |
| 2018/11/20 | 3,150 | 3,175 | 3,040 | 3,050 | 328,700 |
| 2018/11/19 | 3,165 | 3,275 | 2,999 | 3,235 | 564,600 |
| 2018/11/16 | 3,280 | 3,285 | 3,170 | 3,235 | 250,400 |
| 2018/11/15 | 3,095 | 3,230 | 3,055 | 3,210 | 329,600 |
| 2018/11/14 | 3,185 | 3,295 | 3,135 | 3,165 | 244,200 |
| 2018/11/13 | 3,035 | 3,215 | 3,025 | 3,155 | 339,700 |
| 2018/11/12 | 3,400 | 3,400 | 3,135 | 3,175 | 396,800 |
| 2018/11/09 | 3,410 | 3,480 | 3,330 | 3,435 | 314,500 |
| 2018/11/08 | 3,350 | 3,440 | 3,280 | 3,395 | 347,400 |
| 2018/11/07 | 3,175 | 3,310 | 3,110 | 3,240 | 368,800 |
| 2018/11/06 | 3,265 | 3,295 | 3,110 | 3,180 | 208,600 |
| 2018/11/05 | 3,125 | 3,350 | 3,090 | 3,255 | 447,100 |
| 2018/11/02 | 3,220 | 3,280 | 3,105 | 3,215 | 394,400 |
| 2018/11/01 | 3,600 | 3,600 | 3,170 | 3,190 | 658,700 |
| 2018/10/31 | 3,315 | 3,535 | 3,205 | 3,535 | 593,600 |
| 2018/10/30 | 2,904 | 3,265 | 2,879 | 3,205 | 610,000 |
| 2018/10/29 | 3,170 | 3,285 | 2,980 | 2,981 | 734,600 |
| 2018/10/26 | 3,460 | 3,500 | 3,145 | 3,205 | 490,400 |
| 2018/10/25 | 3,630 | 3,640 | 3,400 | 3,420 | 458,500 |
| 2018/10/24 | 3,870 | 3,880 | 3,725 | 3,800 | 133,700 |
| 2018/10/23 | 3,960 | 3,970 | 3,805 | 3,820 | 188,200 |
| 2018/10/22 | 3,990 | 4,080 | 3,925 | 4,020 | 97,000 |
| 2018/10/19 | 3,950 | 4,095 | 3,925 | 4,030 | 111,000 |
| 2018/10/18 | 4,050 | 4,165 | 4,010 | 4,010 | 189,700 |
| 2018/10/17 | 3,950 | 4,025 | 3,900 | 4,015 | 249,400 |
| 2018/10/16 | 3,845 | 3,905 | 3,775 | 3,835 | 96,400 |
| 2018/10/15 | 3,900 | 3,955 | 3,840 | 3,840 | 129,200 |
| 2018/10/12 | 3,755 | 3,940 | 3,725 | 3,925 | 172,700 |
| 2018/10/11 | 3,830 | 3,900 | 3,750 | 3,770 | 352,400 |
| 2018/10/10 | 4,060 | 4,130 | 3,970 | 4,055 | 127,200 |
| 2018/10/09 | 4,040 | 4,055 | 3,940 | 3,955 | 164,200 |
| 2018/10/05 | 3,990 | 4,105 | 3,965 | 4,075 | 174,400 |
| 2018/10/04 | 4,080 | 4,100 | 4,020 | 4,060 | 102,000 |
| 2018/10/03 | 4,150 | 4,150 | 4,045 | 4,065 | 215,100 |
| 2018/10/02 | 4,320 | 4,320 | 4,160 | 4,160 | 164,200 |
| 2018/10/01 | 4,275 | 4,360 | 4,260 | 4,285 | 139,700 |
| 2018/09/28 | 4,305 | 4,345 | 4,190 | 4,275 | 166,900 |
| 2018/09/27 | 4,345 | 4,440 | 4,230 | 4,255 | 197,600 |
| 2018/09/26 | 4,170 | 4,395 | 4,170 | 4,390 | 242,000 |
| 2018/09/25 | 4,255 | 4,260 | 4,125 | 4,150 | 198,100 |
| 2018/09/21 | 4,270 | 4,335 | 4,225 | 4,305 | 139,300 |
| 2018/09/20 | 4,170 | 4,230 | 4,110 | 4,230 | 125,200 |
| 2018/09/19 | 4,285 | 4,290 | 4,150 | 4,210 | 131,100 |
| 2018/09/18 | 4,150 | 4,220 | 4,085 | 4,185 | 142,300 |
| 2018/09/14 | 3,975 | 4,230 | 3,945 | 4,160 | 278,300 |
| 2018/09/13 | 3,890 | 3,970 | 3,830 | 3,905 | 306,400 |
| 2018/09/12 | 4,075 | 4,115 | 3,875 | 3,920 | 250,800 |
| 2018/09/11 | 4,040 | 4,155 | 4,015 | 4,075 | 162,800 |
| 2018/09/10 | 4,105 | 4,110 | 4,005 | 4,025 | 166,300 |
| 2018/09/07 | 4,100 | 4,180 | 4,010 | 4,120 | 149,600 |
| 2018/09/06 | 4,225 | 4,255 | 4,120 | 4,130 | 230,200 |
| 2018/09/05 | 4,390 | 4,405 | 4,270 | 4,280 | 126,500 |
| 2018/09/04 | 4,345 | 4,430 | 4,330 | 4,390 | 95,200 |
| 2018/09/03 | 4,440 | 4,440 | 4,320 | 4,355 | 199,200 |
| 2018/08/31 | 4,570 | 4,595 | 4,440 | 4,450 | 248,100 |
| 2018/08/30 | 4,555 | 4,635 | 4,495 | 4,625 | 227,700 |
| 2018/08/29 | 4,500 | 4,525 | 4,445 | 4,510 | 144,900 |
| 2018/08/28 | 4,510 | 4,540 | 4,440 | 4,485 | 204,400 |
| 2018/08/27 | 4,425 | 4,455 | 4,345 | 4,450 | 249,300 |
| 2018/08/24 | 4,345 | 4,380 | 4,285 | 4,375 | 211,000 |
| 2018/08/23 | 4,310 | 4,380 | 4,235 | 4,330 | 266,000 |
| 2018/08/22 | 4,240 | 4,325 | 4,190 | 4,310 | 253,400 |
| 2018/08/21 | 4,200 | 4,295 | 4,135 | 4,280 | 137,300 |
| 2018/08/20 | 4,260 | 4,295 | 4,155 | 4,200 | 191,000 |
| 2018/08/17 | 4,205 | 4,275 | 4,175 | 4,260 | 188,700 |
| 2018/08/16 | 4,215 | 4,215 | 4,100 | 4,205 | 294,200 |
| 2018/08/15 | 4,415 | 4,445 | 4,255 | 4,265 | 231,800 |
| 2018/08/14 | 4,350 | 4,445 | 4,315 | 4,435 | 218,100 |
| 2018/08/13 | 4,315 | 4,360 | 4,170 | 4,280 | 346,900 |
| 2018/08/10 | 4,335 | 4,555 | 4,310 | 4,405 | 418,000 |
| 2018/08/09 | 4,420 | 4,450 | 4,245 | 4,290 | 332,500 |
| 2018/08/08 | 4,340 | 4,555 | 4,315 | 4,435 | 388,100 |
| 2018/08/07 | 4,360 | 4,505 | 4,290 | 4,355 | 407,100 |
| 2018/08/06 | 4,840 | 4,845 | 4,320 | 4,365 | 742,100 |
| 2018/08/03 | 5,300 | 5,450 | 4,740 | 4,805 | 1,289,800 |
| 2018/08/02 | 4,945 | 5,030 | 4,825 | 4,975 | 374,400 |
| 2018/08/01 | 5,180 | 5,250 | 4,925 | 4,950 | 306,900 |
| 2018/07/31 | 5,180 | 5,320 | 5,120 | 5,250 | 214,900 |
| 2018/07/30 | 5,450 | 5,460 | 5,210 | 5,270 | 261,800 |
| 2018/07/27 | 5,380 | 5,480 | 5,340 | 5,470 | 158,900 |
| 2018/07/26 | 5,350 | 5,400 | 5,220 | 5,350 | 160,900 |
| 2018/07/25 | 5,400 | 5,440 | 5,230 | 5,370 | 302,200 |
| 2018/07/24 | 5,130 | 5,290 | 4,945 | 5,280 | 456,300 |
| 2018/07/23 | 4,875 | 5,020 | 4,790 | 5,000 | 269,200 |
| 2018/07/20 | 4,730 | 4,850 | 4,725 | 4,845 | 113,800 |
| 2018/07/19 | 4,915 | 4,920 | 4,710 | 4,730 | 171,100 |
| 2018/07/18 | 4,765 | 4,845 | 4,725 | 4,840 | 131,200 |
| 2018/07/17 | 4,780 | 4,785 | 4,635 | 4,745 | 114,800 |
| 2018/07/13 | 4,755 | 4,790 | 4,685 | 4,720 | 102,700 |
| 2018/07/12 | 4,615 | 4,730 | 4,585 | 4,695 | 140,900 |
| 2018/07/11 | 4,715 | 4,770 | 4,590 | 4,640 | 183,000 |
| 2018/07/10 | 4,975 | 4,975 | 4,725 | 4,780 | 206,200 |
| 2018/07/09 | 4,800 | 4,960 | 4,780 | 4,910 | 175,200 |
| 2018/07/06 | 4,655 | 4,785 | 4,575 | 4,770 | 180,800 |
| 2018/07/05 | 4,765 | 4,830 | 4,565 | 4,620 | 395,400 |
| 2018/07/04 | 5,090 | 5,090 | 4,750 | 4,850 | 320,700 |
| 2018/07/03 | 4,845 | 5,090 | 4,730 | 4,935 | 406,900 |
| 2018/07/02 | 5,290 | 5,310 | 4,820 | 4,820 | 748,000 |
| 2018/06/29 | 5,380 | 5,450 | 5,290 | 5,430 | 167,000 |
| 2018/06/28 | 5,480 | 5,570 | 5,310 | 5,360 | 143,300 |
| 2018/06/27 | 5,380 | 5,520 | 5,350 | 5,520 | 102,600 |
| 2018/06/26 | 5,280 | 5,470 | 5,240 | 5,390 | 198,600 |
| 2018/06/25 | 5,650 | 5,660 | 5,370 | 5,380 | 243,600 |
| 2018/06/22 | 5,650 | 5,800 | 5,550 | 5,670 | 245,100 |
| 2018/06/21 | 5,480 | 5,760 | 5,480 | 5,700 | 241,300 |
| 2018/06/20 | 5,540 | 5,610 | 5,350 | 5,560 | 193,200 |
| 2018/06/19 | 5,790 | 5,940 | 5,490 | 5,530 | 386,700 |
| 2018/06/18 | 5,720 | 5,830 | 5,630 | 5,790 | 206,300 |
| 2018/06/15 | 5,660 | 5,720 | 5,520 | 5,680 | 233,700 |
| 2018/06/14 | 5,400 | 5,840 | 5,400 | 5,660 | 706,700 |
| 2018/06/13 | 5,500 | 5,510 | 5,340 | 5,340 | 321,000 |
| 2018/06/12 | 5,590 | 5,590 | 5,410 | 5,500 | 298,400 |
| 2018/06/11 | 5,570 | 5,600 | 5,440 | 5,570 | 208,900 |
| 2018/06/08 | 5,440 | 5,570 | 5,420 | 5,540 | 331,900 |
| 2018/06/07 | 5,280 | 5,460 | 5,200 | 5,450 | 330,200 |
| 2018/06/06 | 5,240 | 5,360 | 5,160 | 5,270 | 457,400 |
| 2018/06/05 | 5,560 | 5,580 | 5,160 | 5,270 | 1,326,800 |
| 2018/06/04 | 5,480 | 5,710 | 5,470 | 5,520 | 646,900 |
| 2018/06/01 | 5,510 | 5,510 | 5,370 | 5,390 | 270,800 |
| 2018/05/31 | 5,580 | 5,630 | 5,420 | 5,510 | 634,700 |
| 2018/05/30 | 5,570 | 5,680 | 5,560 | 5,560 | 862,700 |
| 2018/05/29 | 5,600 | 5,670 | 5,570 | 5,590 | 1,247,500 |
| 2018/05/28 | 6,070 | 6,090 | 5,760 | 5,760 | 718,800 |
| 2018/05/25 | 5,930 | 6,230 | 5,930 | 6,060 | 438,000 |
| 2018/05/24 | 5,840 | 6,020 | 5,820 | 5,940 | 227,600 |
| 2018/05/23 | 5,810 | 5,930 | 5,790 | 5,880 | 243,400 |
| 2018/05/22 | 5,920 | 5,960 | 5,820 | 5,840 | 304,000 |
| 2018/05/21 | 5,560 | 6,090 | 5,540 | 5,950 | 1,106,100 |
| 2018/05/18 | 6,280 | 6,320 | 5,680 | 5,960 | 588,400 |
| 2018/05/17 | 6,000 | 6,360 | 6,000 | 6,180 | 625,400 |
| 2018/05/16 | 5,810 | 5,950 | 5,750 | 5,860 | 276,500 |
| 2018/05/15 | 5,710 | 6,010 | 5,650 | 5,870 | 596,000 |
| 2018/05/14 | 5,500 | 5,830 | 5,500 | 5,730 | 464,400 |
| 2018/05/11 | 5,190 | 5,690 | 5,170 | 5,560 | 677,900 |
| 2018/05/10 | 5,110 | 5,260 | 5,110 | 5,190 | 271,700 |
| 2018/05/09 | 5,010 | 5,230 | 5,010 | 5,140 | 510,400 |
| 2018/05/08 | 4,950 | 5,330 | 4,915 | 5,100 | 1,030,400 |
| 2018/05/07 | 4,705 | 4,880 | 4,660 | 4,845 | 1,227,700 |
| 2018/05/02 | 4,200 | 4,355 | 4,185 | 4,285 | 279,200 |
| 2018/05/01 | 4,100 | 4,150 | 4,015 | 4,135 | 116,300 |
| 2018/04/27 | 4,015 | 4,085 | 3,995 | 4,080 | 112,100 |
| 2018/04/26 | 4,090 | 4,130 | 3,985 | 4,015 | 112,900 |
| 2018/04/25 | 4,070 | 4,115 | 4,035 | 4,075 | 80,400 |
| 2018/04/24 | 4,115 | 4,160 | 4,060 | 4,070 | 92,700 |
| 2018/04/23 | 4,025 | 4,070 | 3,980 | 4,070 | 89,500 |
| 2018/04/20 | 3,945 | 4,110 | 3,915 | 4,080 | 132,400 |
| 2018/04/19 | 4,075 | 4,090 | 3,940 | 3,950 | 110,000 |
| 2018/04/18 | 3,980 | 4,085 | 3,900 | 4,040 | 148,800 |
| 2018/04/17 | 3,945 | 4,000 | 3,775 | 3,980 | 338,100 |
| 2018/04/16 | 4,150 | 4,215 | 3,990 | 3,995 | 183,800 |
| 2018/04/13 | 4,155 | 4,185 | 4,115 | 4,140 | 88,500 |
| 2018/04/12 | 4,085 | 4,210 | 4,080 | 4,135 | 121,100 |
| 2018/04/11 | 4,265 | 4,320 | 4,050 | 4,130 | 266,200 |
| 2018/04/10 | 4,330 | 4,340 | 4,205 | 4,290 | 171,600 |
| 2018/04/09 | 4,255 | 4,380 | 4,235 | 4,340 | 93,600 |
| 2018/04/06 | 4,290 | 4,320 | 4,220 | 4,265 | 128,600 |
| 2018/04/05 | 4,330 | 4,360 | 4,275 | 4,320 | 86,600 |
| 2018/04/04 | 4,430 | 4,430 | 4,285 | 4,300 | 119,600 |
| 2018/04/03 | 4,300 | 4,390 | 4,275 | 4,380 | 106,700 |
| 2018/04/02 | 4,360 | 4,415 | 4,320 | 4,390 | 122,100 |
| 2018/03/30 | 4,405 | 4,430 | 4,300 | 4,330 | 156,900 |
| 2018/03/29 | 4,295 | 4,400 | 4,280 | 4,365 | 191,700 |
| 2018/03/28 | 4,145 | 4,270 | 4,145 | 4,245 | 158,900 |
| 2018/03/27 | 4,220 | 4,290 | 4,135 | 4,200 | 271,800 |
| 2018/03/26 | 4,120 | 4,170 | 3,940 | 4,100 | 441,800 |
| 2018/03/23 | 4,265 | 4,320 | 4,175 | 4,190 | 454,100 |
| 2018/03/22 | 4,365 | 4,470 | 4,355 | 4,455 | 192,600 |
| 2018/03/20 | 4,340 | 4,440 | 4,320 | 4,435 | 191,200 |
| 2018/03/19 | 4,530 | 4,530 | 4,310 | 4,445 | 254,200 |
| 2018/03/16 | 4,575 | 4,590 | 4,470 | 4,540 | 171,200 |
| 2018/03/15 | 4,560 | 4,615 | 4,355 | 4,525 | 437,100 |
| 2018/03/14 | 4,530 | 4,720 | 4,515 | 4,600 | 317,600 |
| 2018/03/13 | 4,325 | 4,600 | 4,325 | 4,595 | 215,600 |
| 2018/03/12 | 4,530 | 4,550 | 4,320 | 4,395 | 294,200 |
| 2018/03/09 | 4,460 | 4,565 | 4,375 | 4,460 | 253,300 |
| 2018/03/08 | 4,400 | 4,465 | 4,320 | 4,335 | 138,500 |
| 2018/03/07 | 4,305 | 4,425 | 4,225 | 4,340 | 266,800 |
| 2018/03/06 | 4,250 | 4,330 | 4,190 | 4,285 | 191,600 |
| 2018/03/05 | 4,285 | 4,335 | 4,090 | 4,120 | 334,800 |
| 2018/03/02 | 4,275 | 4,380 | 4,275 | 4,315 | 192,100 |
| 2018/03/01 | 4,330 | 4,440 | 4,235 | 4,395 | 255,200 |
| 2018/02/28 | 4,420 | 4,590 | 4,360 | 4,370 | 405,700 |
| 2018/02/27 | 4,405 | 4,465 | 4,305 | 4,415 | 255,600 |
| 2018/02/26 | 4,450 | 4,465 | 4,365 | 4,385 | 194,900 |
| 2018/02/23 | 4,440 | 4,445 | 4,305 | 4,420 | 261,500 |
| 2018/02/22 | 4,435 | 4,480 | 4,320 | 4,470 | 321,400 |
| 2018/02/21 | 4,285 | 4,545 | 4,275 | 4,490 | 694,600 |
| 2018/02/20 | 4,210 | 4,370 | 4,185 | 4,280 | 438,500 |
| 2018/02/19 | 3,995 | 4,210 | 3,970 | 4,210 | 496,000 |
| 2018/02/16 | 3,750 | 3,950 | 3,710 | 3,885 | 317,700 |
| 2018/02/15 | 3,615 | 3,750 | 3,495 | 3,735 | 381,600 |
| 2018/02/14 | 3,725 | 3,785 | 3,425 | 3,525 | 558,800 |
| 2018/02/13 | 3,980 | 4,000 | 3,730 | 3,765 | 385,800 |
| 2018/02/09 | 3,755 | 3,845 | 3,620 | 3,840 | 617,500 |
| 2018/02/08 | 3,765 | 4,060 | 3,705 | 3,965 | 1,379,100 |
| 2018/02/07 | 3,640 | 3,660 | 3,440 | 3,485 | 372,200 |
| 2018/02/06 | 3,245 | 3,440 | 3,140 | 3,305 | 597,600 |
| 2018/02/05 | 3,650 | 3,720 | 3,630 | 3,645 | 225,800 |
| 2018/02/02 | 3,760 | 3,770 | 3,685 | 3,770 | 128,200 |
| 2018/02/01 | 3,720 | 3,740 | 3,660 | 3,735 | 102,800 |
| 2018/01/31 | 3,590 | 3,760 | 3,575 | 3,725 | 202,700 |
| 2018/01/30 | 3,735 | 3,735 | 3,600 | 3,635 | 152,700 |
| 2018/01/29 | 3,740 | 3,785 | 3,695 | 3,705 | 117,600 |
| 2018/01/26 | 3,695 | 3,790 | 3,655 | 3,730 | 155,000 |
| 2018/01/25 | 3,700 | 3,725 | 3,660 | 3,680 | 194,200 |
| 2018/01/24 | 3,785 | 3,790 | 3,690 | 3,765 | 247,900 |
| 2018/01/23 | 3,870 | 3,870 | 3,705 | 3,755 | 367,500 |
| 2018/01/22 | 3,695 | 3,875 | 3,660 | 3,865 | 391,200 |
| 2018/01/19 | 3,640 | 3,810 | 3,630 | 3,715 | 1,181,000 |
| 2018/01/18 | 3,435 | 3,485 | 3,370 | 3,400 | 228,600 |
| 2018/01/17 | 3,370 | 3,380 | 3,310 | 3,380 | 117,600 |
| 2018/01/16 | 3,260 | 3,385 | 3,240 | 3,370 | 174,600 |
| 2018/01/15 | 3,300 | 3,305 | 3,225 | 3,265 | 115,100 |
| 2018/01/12 | 3,375 | 3,410 | 3,235 | 3,260 | 210,600 |
| 2018/01/11 | 3,355 | 3,375 | 3,275 | 3,315 | 225,900 |
| 2018/01/10 | 3,450 | 3,475 | 3,320 | 3,400 | 273,500 |
| 2018/01/09 | 3,300 | 3,455 | 3,300 | 3,425 | 314,900 |
| 2018/01/05 | 3,225 | 3,260 | 3,190 | 3,240 | 135,900 |
| 2018/01/04 | 3,260 | 3,275 | 3,145 | 3,200 | 187,300 |