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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,519 | 1,544 | 1,491 | 1,515 | 195,500 |
| 2019/12/27 | 1,472 | 1,549 | 1,472 | 1,539 | 246,700 |
| 2019/12/26 | 1,472 | 1,488 | 1,455 | 1,485 | 448,000 |
| 2019/12/25 | 1,461 | 1,489 | 1,456 | 1,457 | 242,200 |
| 2019/12/24 | 1,476 | 1,484 | 1,450 | 1,472 | 246,900 |
| 2019/12/23 | 1,490 | 1,504 | 1,479 | 1,483 | 223,400 |
| 2019/12/20 | 1,498 | 1,504 | 1,477 | 1,485 | 197,000 |
| 2019/12/19 | 1,490 | 1,503 | 1,484 | 1,489 | 122,100 |
| 2019/12/18 | 1,520 | 1,527 | 1,490 | 1,493 | 156,100 |
| 2019/12/17 | 1,521 | 1,535 | 1,502 | 1,527 | 156,300 |
| 2019/12/16 | 1,490 | 1,512 | 1,476 | 1,510 | 269,200 |
| 2019/12/13 | 1,475 | 1,507 | 1,466 | 1,487 | 277,200 |
| 2019/12/12 | 1,492 | 1,492 | 1,455 | 1,461 | 272,400 |
| 2019/12/11 | 1,521 | 1,521 | 1,485 | 1,485 | 259,600 |
| 2019/12/10 | 1,509 | 1,522 | 1,481 | 1,521 | 258,500 |
| 2019/12/09 | 1,542 | 1,550 | 1,510 | 1,512 | 180,500 |
| 2019/12/06 | 1,513 | 1,540 | 1,512 | 1,532 | 138,600 |
| 2019/12/05 | 1,516 | 1,535 | 1,510 | 1,510 | 236,000 |
| 2019/12/04 | 1,531 | 1,533 | 1,503 | 1,516 | 314,800 |
| 2019/12/03 | 1,550 | 1,567 | 1,533 | 1,553 | 291,300 |
| 2019/12/02 | 1,604 | 1,606 | 1,561 | 1,582 | 274,900 |
| 2019/11/29 | 1,634 | 1,646 | 1,602 | 1,618 | 155,100 |
| 2019/11/28 | 1,661 | 1,665 | 1,625 | 1,634 | 204,700 |
| 2019/11/27 | 1,687 | 1,710 | 1,665 | 1,665 | 177,100 |
| 2019/11/26 | 1,713 | 1,724 | 1,666 | 1,687 | 180,100 |
| 2019/11/25 | 1,660 | 1,698 | 1,660 | 1,686 | 150,800 |
| 2019/11/22 | 1,640 | 1,686 | 1,635 | 1,659 | 159,900 |
| 2019/11/21 | 1,651 | 1,667 | 1,611 | 1,641 | 245,900 |
| 2019/11/20 | 1,713 | 1,738 | 1,666 | 1,671 | 314,000 |
| 2019/11/19 | 1,678 | 1,720 | 1,673 | 1,711 | 381,500 |
| 2019/11/18 | 1,640 | 1,672 | 1,623 | 1,659 | 275,700 |
| 2019/11/15 | 1,602 | 1,660 | 1,594 | 1,652 | 319,200 |
| 2019/11/14 | 1,605 | 1,627 | 1,584 | 1,603 | 335,900 |
| 2019/11/13 | 1,606 | 1,623 | 1,583 | 1,605 | 360,900 |
| 2019/11/12 | 1,585 | 1,606 | 1,561 | 1,592 | 363,100 |
| 2019/11/11 | 1,517 | 1,560 | 1,513 | 1,559 | 370,300 |
| 2019/11/08 | 1,504 | 1,544 | 1,492 | 1,505 | 490,200 |
| 2019/11/07 | 1,478 | 1,517 | 1,472 | 1,502 | 445,700 |
| 2019/11/06 | 1,481 | 1,489 | 1,432 | 1,483 | 875,200 |
| 2019/11/05 | 1,544 | 1,650 | 1,444 | 1,491 | 2,270,300 |
| 2019/11/01 | 1,544 | 1,544 | 1,544 | 1,544 | 133,200 |
| 2019/10/31 | 2,033 | 2,082 | 2,007 | 2,044 | 284,800 |
| 2019/10/30 | 2,125 | 2,125 | 1,972 | 2,033 | 710,600 |
| 2019/10/29 | 1,997 | 2,171 | 1,995 | 2,154 | 721,500 |
| 2019/10/28 | 2,008 | 2,046 | 1,980 | 1,993 | 230,600 |
| 2019/10/25 | 2,015 | 2,018 | 1,973 | 2,005 | 165,600 |
| 2019/10/24 | 1,997 | 2,025 | 1,986 | 2,015 | 273,900 |
| 2019/10/23 | 1,955 | 1,992 | 1,937 | 1,989 | 163,000 |
| 2019/10/21 | 1,935 | 1,956 | 1,926 | 1,949 | 150,300 |
| 2019/10/18 | 1,949 | 1,971 | 1,940 | 1,950 | 141,700 |
| 2019/10/17 | 1,910 | 1,959 | 1,910 | 1,933 | 150,000 |
| 2019/10/16 | 1,980 | 1,998 | 1,903 | 1,906 | 292,800 |
| 2019/10/15 | 1,904 | 1,963 | 1,904 | 1,951 | 322,900 |
| 2019/10/11 | 1,876 | 1,895 | 1,865 | 1,878 | 98,200 |
| 2019/10/10 | 1,911 | 1,911 | 1,851 | 1,852 | 113,500 |
| 2019/10/09 | 1,870 | 1,915 | 1,862 | 1,900 | 212,400 |
| 2019/10/08 | 1,839 | 1,892 | 1,839 | 1,882 | 231,400 |
| 2019/10/07 | 1,848 | 1,852 | 1,816 | 1,844 | 159,200 |
| 2019/10/04 | 1,800 | 1,842 | 1,786 | 1,841 | 143,700 |
| 2019/10/03 | 1,815 | 1,816 | 1,781 | 1,783 | 236,000 |
| 2019/10/02 | 1,863 | 1,864 | 1,829 | 1,855 | 146,200 |
| 2019/10/01 | 1,851 | 1,903 | 1,851 | 1,895 | 227,000 |
| 2019/09/30 | 1,811 | 1,842 | 1,802 | 1,841 | 128,100 |
| 2019/09/27 | 1,829 | 1,842 | 1,801 | 1,815 | 138,000 |
| 2019/09/26 | 1,826 | 1,857 | 1,812 | 1,833 | 125,200 |
| 2019/09/25 | 1,820 | 1,827 | 1,788 | 1,805 | 134,200 |
| 2019/09/24 | 1,790 | 1,829 | 1,778 | 1,824 | 241,500 |
| 2019/09/20 | 1,750 | 1,806 | 1,737 | 1,799 | 192,100 |
| 2019/09/19 | 1,771 | 1,825 | 1,752 | 1,757 | 290,700 |
| 2019/09/18 | 1,809 | 1,809 | 1,766 | 1,770 | 285,000 |
| 2019/09/17 | 1,851 | 1,853 | 1,805 | 1,814 | 306,700 |
| 2019/09/13 | 1,889 | 1,895 | 1,839 | 1,886 | 300,100 |
| 2019/09/12 | 1,920 | 1,941 | 1,887 | 1,899 | 208,300 |
| 2019/09/11 | 1,855 | 1,905 | 1,848 | 1,901 | 300,600 |
| 2019/09/10 | 1,838 | 1,860 | 1,833 | 1,846 | 236,600 |
| 2019/09/09 | 1,807 | 1,826 | 1,782 | 1,820 | 141,000 |
| 2019/09/06 | 1,774 | 1,829 | 1,774 | 1,789 | 319,500 |
| 2019/09/05 | 1,728 | 1,774 | 1,713 | 1,759 | 193,400 |
| 2019/09/04 | 1,732 | 1,760 | 1,723 | 1,723 | 144,700 |
| 2019/09/03 | 1,710 | 1,755 | 1,710 | 1,726 | 138,400 |
| 2019/09/02 | 1,710 | 1,749 | 1,695 | 1,720 | 117,400 |
| 2019/08/30 | 1,737 | 1,756 | 1,718 | 1,731 | 171,800 |
| 2019/08/29 | 1,741 | 1,745 | 1,692 | 1,704 | 191,500 |
| 2019/08/28 | 1,716 | 1,770 | 1,711 | 1,752 | 190,000 |
| 2019/08/27 | 1,716 | 1,756 | 1,706 | 1,732 | 209,400 |
| 2019/08/26 | 1,681 | 1,726 | 1,670 | 1,678 | 246,700 |
| 2019/08/23 | 1,745 | 1,775 | 1,733 | 1,742 | 197,000 |
| 2019/08/22 | 1,745 | 1,792 | 1,722 | 1,740 | 289,700 |
| 2019/08/21 | 1,680 | 1,752 | 1,680 | 1,720 | 280,600 |
| 2019/08/20 | 1,637 | 1,700 | 1,626 | 1,690 | 412,300 |
| 2019/08/19 | 1,593 | 1,646 | 1,589 | 1,637 | 242,300 |
| 2019/08/16 | 1,547 | 1,605 | 1,540 | 1,582 | 209,000 |
| 2019/08/15 | 1,557 | 1,580 | 1,529 | 1,545 | 370,100 |
| 2019/08/14 | 1,600 | 1,650 | 1,600 | 1,605 | 227,400 |
| 2019/08/13 | 1,570 | 1,622 | 1,569 | 1,596 | 173,000 |
| 2019/08/09 | 1,582 | 1,624 | 1,577 | 1,599 | 205,500 |
| 2019/08/08 | 1,600 | 1,623 | 1,558 | 1,609 | 352,200 |
| 2019/08/07 | 1,618 | 1,665 | 1,604 | 1,615 | 426,000 |
| 2019/08/06 | 1,607 | 1,658 | 1,541 | 1,658 | 765,200 |
| 2019/08/05 | 1,809 | 1,840 | 1,655 | 1,681 | 876,400 |
| 2019/08/02 | 1,800 | 1,829 | 1,750 | 1,790 | 599,300 |
| 2019/08/01 | 1,845 | 1,871 | 1,821 | 1,831 | 517,400 |
| 2019/07/31 | 1,833 | 1,896 | 1,826 | 1,860 | 459,800 |
| 2019/07/30 | 1,876 | 1,886 | 1,817 | 1,863 | 437,000 |
| 2019/07/29 | 1,939 | 2,000 | 1,842 | 1,883 | 875,600 |
| 2019/07/26 | 1,964 | 1,964 | 1,890 | 1,924 | 563,400 |
| 2019/07/25 | 1,962 | 1,977 | 1,878 | 1,968 | 930,800 |
| 2019/07/24 | 2,058 | 2,108 | 1,971 | 1,982 | 1,740,300 |
| 2019/07/23 | 1,858 | 2,090 | 1,847 | 2,010 | 3,673,400 |
| 2019/07/22 | 1,816 | 1,827 | 1,788 | 1,792 | 135,100 |
| 2019/07/19 | 1,810 | 1,856 | 1,806 | 1,819 | 182,000 |
| 2019/07/18 | 1,802 | 1,812 | 1,773 | 1,804 | 217,900 |
| 2019/07/17 | 1,790 | 1,817 | 1,785 | 1,815 | 185,700 |
| 2019/07/16 | 1,836 | 1,836 | 1,806 | 1,829 | 156,300 |
| 2019/07/12 | 1,873 | 1,879 | 1,826 | 1,851 | 217,200 |
| 2019/07/11 | 1,915 | 1,916 | 1,846 | 1,872 | 216,600 |
| 2019/07/10 | 1,840 | 1,918 | 1,800 | 1,908 | 322,800 |
| 2019/07/09 | 1,886 | 1,886 | 1,830 | 1,844 | 200,700 |
| 2019/07/08 | 1,895 | 1,915 | 1,876 | 1,893 | 115,000 |
| 2019/07/05 | 1,859 | 1,931 | 1,848 | 1,884 | 369,100 |
| 2019/07/04 | 1,816 | 1,845 | 1,798 | 1,845 | 194,500 |
| 2019/07/03 | 1,852 | 1,858 | 1,791 | 1,797 | 203,200 |
| 2019/07/02 | 1,848 | 1,869 | 1,833 | 1,866 | 181,600 |
| 2019/07/01 | 1,847 | 1,875 | 1,831 | 1,848 | 180,600 |
| 2019/06/28 | 1,802 | 1,827 | 1,786 | 1,790 | 108,400 |
| 2019/06/27 | 1,765 | 1,817 | 1,763 | 1,813 | 154,800 |
| 2019/06/26 | 1,774 | 1,783 | 1,741 | 1,773 | 231,300 |
| 2019/06/25 | 1,856 | 1,864 | 1,772 | 1,804 | 288,000 |
| 2019/06/24 | 1,899 | 1,899 | 1,860 | 1,866 | 123,900 |
| 2019/06/21 | 1,896 | 1,931 | 1,866 | 1,886 | 177,600 |
| 2019/06/20 | 1,842 | 1,902 | 1,829 | 1,896 | 221,100 |
| 2019/06/19 | 1,810 | 1,888 | 1,808 | 1,842 | 215,700 |
| 2019/06/18 | 1,830 | 1,830 | 1,755 | 1,790 | 361,200 |
| 2019/06/17 | 1,851 | 1,873 | 1,824 | 1,841 | 182,100 |
| 2019/06/14 | 1,850 | 1,866 | 1,827 | 1,857 | 199,800 |
| 2019/06/13 | 1,876 | 1,908 | 1,835 | 1,867 | 287,300 |
| 2019/06/12 | 1,963 | 1,963 | 1,877 | 1,895 | 420,800 |
| 2019/06/11 | 1,905 | 1,995 | 1,904 | 1,962 | 486,100 |
| 2019/06/10 | 1,860 | 2,014 | 1,860 | 1,903 | 693,500 |
| 2019/06/07 | 1,869 | 1,883 | 1,825 | 1,842 | 354,300 |
| 2019/06/06 | 1,868 | 1,913 | 1,826 | 1,888 | 318,100 |
| 2019/06/05 | 1,890 | 1,931 | 1,863 | 1,879 | 299,800 |
| 2019/06/04 | 1,805 | 1,888 | 1,805 | 1,851 | 291,100 |
| 2019/06/03 | 1,909 | 1,909 | 1,796 | 1,799 | 308,900 |
| 2019/05/31 | 1,952 | 1,965 | 1,920 | 1,938 | 158,800 |
| 2019/05/30 | 1,944 | 1,977 | 1,922 | 1,967 | 195,400 |
| 2019/05/29 | 1,906 | 1,959 | 1,891 | 1,948 | 225,400 |
| 2019/05/28 | 1,903 | 1,946 | 1,873 | 1,945 | 289,200 |
| 2019/05/27 | 1,930 | 1,933 | 1,895 | 1,912 | 185,100 |
| 2019/05/24 | 1,850 | 1,922 | 1,832 | 1,916 | 302,100 |
| 2019/05/23 | 1,857 | 1,912 | 1,830 | 1,875 | 317,300 |
| 2019/05/22 | 1,810 | 1,903 | 1,796 | 1,867 | 436,300 |
| 2019/05/21 | 1,750 | 1,803 | 1,749 | 1,778 | 179,300 |
| 2019/05/20 | 1,808 | 1,827 | 1,743 | 1,758 | 252,300 |
| 2019/05/17 | 1,766 | 1,808 | 1,760 | 1,799 | 263,200 |
| 2019/05/16 | 1,837 | 1,838 | 1,735 | 1,747 | 409,600 |
| 2019/05/15 | 1,799 | 1,850 | 1,788 | 1,840 | 291,300 |
| 2019/05/14 | 1,741 | 1,812 | 1,708 | 1,799 | 468,500 |
| 2019/05/13 | 1,803 | 1,892 | 1,766 | 1,797 | 684,400 |
| 2019/05/10 | 1,730 | 1,850 | 1,718 | 1,783 | 1,044,900 |
| 2019/05/09 | 1,850 | 1,909 | 1,740 | 1,746 | 1,329,300 |
| 2019/05/08 | 2,101 | 2,115 | 1,825 | 1,846 | 3,350,500 |
| 2019/05/07 | 2,201 | 2,201 | 2,201 | 2,201 | 122,400 |
| 2019/04/26 | 2,638 | 2,723 | 2,628 | 2,701 | 278,300 |
| 2019/04/25 | 2,625 | 2,685 | 2,616 | 2,654 | 327,900 |
| 2019/04/24 | 2,612 | 2,676 | 2,604 | 2,647 | 223,400 |
| 2019/04/23 | 2,645 | 2,650 | 2,585 | 2,624 | 325,600 |
| 2019/04/22 | 2,750 | 2,750 | 2,628 | 2,674 | 472,800 |
| 2019/04/19 | 2,748 | 2,772 | 2,709 | 2,772 | 236,200 |
| 2019/04/18 | 2,935 | 2,937 | 2,702 | 2,718 | 629,900 |
| 2019/04/17 | 2,790 | 2,898 | 2,779 | 2,885 | 521,500 |
| 2019/04/16 | 2,734 | 2,795 | 2,711 | 2,758 | 301,400 |
| 2019/04/15 | 2,730 | 2,782 | 2,719 | 2,761 | 257,800 |
| 2019/04/12 | 2,691 | 2,725 | 2,664 | 2,687 | 160,300 |
| 2019/04/11 | 2,754 | 2,774 | 2,685 | 2,694 | 268,800 |
| 2019/04/10 | 2,673 | 2,786 | 2,670 | 2,774 | 199,200 |
| 2019/04/09 | 2,764 | 2,773 | 2,673 | 2,722 | 329,400 |
| 2019/04/08 | 2,845 | 2,868 | 2,755 | 2,789 | 223,200 |
| 2019/04/05 | 2,731 | 2,796 | 2,715 | 2,780 | 280,800 |
| 2019/04/04 | 2,698 | 2,831 | 2,698 | 2,714 | 415,400 |
| 2019/04/03 | 2,700 | 2,720 | 2,646 | 2,698 | 215,800 |
| 2019/04/02 | 2,705 | 2,735 | 2,626 | 2,651 | 330,000 |
| 2019/04/01 | 2,700 | 2,737 | 2,662 | 2,692 | 433,700 |
| 2019/03/29 | 2,564 | 2,629 | 2,531 | 2,608 | 479,500 |
| 2019/03/28 | 2,731 | 2,731 | 2,505 | 2,520 | 980,500 |
| 2019/03/27 | 2,715 | 2,764 | 2,649 | 2,741 | 492,200 |
| 2019/03/26 | 2,669 | 2,705 | 2,582 | 2,705 | 618,800 |
| 2019/03/25 | 2,686 | 2,756 | 2,652 | 2,668 | 522,100 |
| 2019/03/22 | 2,838 | 2,905 | 2,787 | 2,815 | 335,000 |
| 2019/03/20 | 2,830 | 2,889 | 2,787 | 2,841 | 337,900 |
| 2019/03/19 | 2,950 | 2,950 | 2,840 | 2,855 | 657,600 |
| 2019/03/18 | 2,895 | 3,010 | 2,876 | 2,974 | 591,500 |
| 2019/03/15 | 2,830 | 2,933 | 2,723 | 2,854 | 1,239,500 |
| 2019/03/14 | 3,145 | 3,160 | 2,860 | 2,867 | 1,212,900 |
| 2019/03/13 | 3,270 | 3,300 | 3,080 | 3,145 | 596,300 |
| 2019/03/12 | 3,285 | 3,340 | 3,130 | 3,290 | 529,600 |
| 2019/03/11 | 3,335 | 3,440 | 3,240 | 3,255 | 365,200 |
| 2019/03/08 | 3,505 | 3,520 | 3,225 | 3,335 | 1,281,200 |
| 2019/03/07 | 3,660 | 3,760 | 3,615 | 3,690 | 615,300 |
| 2019/03/06 | 3,585 | 3,745 | 3,515 | 3,660 | 844,100 |
| 2019/03/05 | 3,315 | 3,565 | 3,315 | 3,555 | 686,000 |
| 2019/03/04 | 3,280 | 3,420 | 3,280 | 3,345 | 408,000 |
| 2019/03/01 | 3,240 | 3,315 | 3,225 | 3,240 | 214,900 |
| 2019/02/28 | 3,265 | 3,335 | 3,185 | 3,205 | 240,400 |
| 2019/02/27 | 3,245 | 3,345 | 3,220 | 3,285 | 214,800 |
| 2019/02/26 | 3,310 | 3,330 | 3,175 | 3,270 | 284,000 |
| 2019/02/25 | 3,225 | 3,375 | 3,190 | 3,305 | 418,900 |
| 2019/02/22 | 3,145 | 3,235 | 3,125 | 3,170 | 442,200 |
| 2019/02/21 | 3,275 | 3,285 | 3,095 | 3,100 | 692,100 |
| 2019/02/20 | 3,175 | 3,340 | 3,150 | 3,280 | 439,100 |
| 2019/02/19 | 3,375 | 3,470 | 3,185 | 3,220 | 869,100 |
| 2019/02/18 | 3,140 | 3,300 | 3,100 | 3,250 | 711,200 |
| 2019/02/15 | 3,250 | 3,250 | 3,025 | 3,065 | 753,200 |
| 2019/02/14 | 3,355 | 3,355 | 3,125 | 3,250 | 1,047,600 |
| 2019/02/13 | 3,550 | 3,630 | 3,235 | 3,350 | 1,233,000 |
| 2019/02/12 | 4,030 | 4,040 | 3,360 | 3,450 | 1,393,500 |
| 2019/02/08 | 4,230 | 4,450 | 3,870 | 3,890 | 2,008,900 |
| 2019/02/07 | 3,910 | 3,940 | 3,790 | 3,880 | 304,300 |
| 2019/02/06 | 3,955 | 3,975 | 3,880 | 3,960 | 173,500 |
| 2019/02/05 | 3,935 | 4,040 | 3,910 | 3,970 | 272,000 |
| 2019/02/04 | 3,970 | 4,000 | 3,840 | 3,935 | 248,100 |
| 2019/02/01 | 3,935 | 3,985 | 3,870 | 3,930 | 386,400 |
| 2019/01/31 | 3,735 | 3,975 | 3,690 | 3,970 | 590,100 |
| 2019/01/30 | 3,730 | 3,790 | 3,565 | 3,650 | 753,200 |
| 2019/01/29 | 3,335 | 3,840 | 3,295 | 3,800 | 1,067,100 |
| 2019/01/28 | 3,275 | 3,370 | 3,220 | 3,335 | 127,400 |
| 2019/01/25 | 3,305 | 3,380 | 3,280 | 3,300 | 132,500 |
| 2019/01/24 | 3,210 | 3,320 | 3,205 | 3,320 | 179,800 |
| 2019/01/23 | 3,290 | 3,355 | 3,225 | 3,240 | 271,000 |
| 2019/01/22 | 3,455 | 3,495 | 3,325 | 3,335 | 342,100 |
| 2019/01/21 | 3,665 | 3,675 | 3,480 | 3,490 | 303,800 |
| 2019/01/18 | 3,680 | 3,710 | 3,555 | 3,660 | 301,000 |
| 2019/01/17 | 3,705 | 3,755 | 3,605 | 3,725 | 543,700 |
| 2019/01/16 | 3,620 | 3,655 | 3,505 | 3,615 | 275,200 |
| 2019/01/15 | 3,535 | 3,605 | 3,505 | 3,585 | 207,500 |
| 2019/01/11 | 3,455 | 3,580 | 3,455 | 3,535 | 218,800 |
| 2019/01/10 | 3,450 | 3,465 | 3,325 | 3,385 | 174,600 |
| 2019/01/09 | 3,410 | 3,445 | 3,370 | 3,415 | 105,400 |
| 2019/01/08 | 3,395 | 3,535 | 3,380 | 3,395 | 310,300 |
| 2019/01/07 | 3,215 | 3,430 | 3,190 | 3,350 | 420,700 |
| 2019/01/04 | 3,000 | 3,045 | 2,930 | 3,035 | 308,700 |