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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,289 | 1,307 | 1,283 | 1,301 | 60,800 |
| 2021/12/29 | 1,281 | 1,308 | 1,272 | 1,300 | 97,300 |
| 2021/12/28 | 1,304 | 1,304 | 1,274 | 1,300 | 199,800 |
| 2021/12/27 | 1,290 | 1,295 | 1,280 | 1,281 | 86,000 |
| 2021/12/24 | 1,302 | 1,308 | 1,279 | 1,286 | 98,100 |
| 2021/12/23 | 1,306 | 1,306 | 1,280 | 1,289 | 124,600 |
| 2021/12/22 | 1,252 | 1,314 | 1,252 | 1,309 | 241,300 |
| 2021/12/21 | 1,242 | 1,253 | 1,233 | 1,240 | 72,600 |
| 2021/12/20 | 1,279 | 1,282 | 1,239 | 1,242 | 89,800 |
| 2021/12/17 | 1,269 | 1,279 | 1,255 | 1,279 | 78,400 |
| 2021/12/16 | 1,275 | 1,279 | 1,255 | 1,255 | 83,700 |
| 2021/12/15 | 1,228 | 1,253 | 1,228 | 1,250 | 61,400 |
| 2021/12/14 | 1,254 | 1,256 | 1,230 | 1,239 | 89,100 |
| 2021/12/13 | 1,280 | 1,292 | 1,251 | 1,256 | 92,900 |
| 2021/12/10 | 1,277 | 1,283 | 1,244 | 1,252 | 129,700 |
| 2021/12/09 | 1,270 | 1,286 | 1,262 | 1,280 | 108,000 |
| 2021/12/08 | 1,251 | 1,268 | 1,238 | 1,268 | 155,100 |
| 2021/12/07 | 1,193 | 1,226 | 1,193 | 1,226 | 151,800 |
| 2021/12/06 | 1,193 | 1,197 | 1,170 | 1,180 | 113,100 |
| 2021/12/03 | 1,168 | 1,181 | 1,156 | 1,177 | 100,200 |
| 2021/12/02 | 1,157 | 1,165 | 1,134 | 1,143 | 121,500 |
| 2021/12/01 | 1,140 | 1,169 | 1,115 | 1,161 | 185,800 |
| 2021/11/30 | 1,137 | 1,162 | 1,127 | 1,143 | 852,400 |
| 2021/11/29 | 1,096 | 1,145 | 1,084 | 1,107 | 292,500 |
| 2021/11/26 | 1,165 | 1,179 | 1,125 | 1,126 | 349,000 |
| 2021/11/25 | 1,196 | 1,199 | 1,176 | 1,185 | 215,200 |
| 2021/11/24 | 1,217 | 1,222 | 1,195 | 1,195 | 158,900 |
| 2021/11/22 | 1,202 | 1,221 | 1,175 | 1,216 | 279,700 |
| 2021/11/19 | 1,230 | 1,239 | 1,204 | 1,210 | 197,000 |
| 2021/11/18 | 1,218 | 1,249 | 1,216 | 1,242 | 135,700 |
| 2021/11/17 | 1,259 | 1,269 | 1,215 | 1,215 | 233,600 |
| 2021/11/16 | 1,267 | 1,276 | 1,250 | 1,254 | 125,100 |
| 2021/11/15 | 1,288 | 1,291 | 1,252 | 1,254 | 156,900 |
| 2021/11/12 | 1,318 | 1,327 | 1,276 | 1,283 | 202,300 |
| 2021/11/11 | 1,289 | 1,325 | 1,288 | 1,312 | 120,200 |
| 2021/11/10 | 1,305 | 1,313 | 1,278 | 1,288 | 128,700 |
| 2021/11/09 | 1,328 | 1,348 | 1,300 | 1,310 | 183,100 |
| 2021/11/08 | 1,273 | 1,320 | 1,272 | 1,311 | 210,200 |
| 2021/11/05 | 1,264 | 1,274 | 1,244 | 1,249 | 83,800 |
| 2021/11/04 | 1,269 | 1,290 | 1,260 | 1,271 | 146,700 |
| 2021/11/02 | 1,249 | 1,259 | 1,242 | 1,246 | 98,700 |
| 2021/11/01 | 1,255 | 1,287 | 1,227 | 1,249 | 235,200 |
| 2021/10/29 | 1,268 | 1,268 | 1,241 | 1,241 | 90,400 |
| 2021/10/28 | 1,257 | 1,282 | 1,239 | 1,268 | 186,900 |
| 2021/10/27 | 1,279 | 1,279 | 1,257 | 1,265 | 84,500 |
| 2021/10/26 | 1,274 | 1,290 | 1,269 | 1,288 | 49,800 |
| 2021/10/25 | 1,280 | 1,287 | 1,257 | 1,264 | 92,700 |
| 2021/10/22 | 1,282 | 1,300 | 1,271 | 1,286 | 93,000 |
| 2021/10/21 | 1,306 | 1,311 | 1,282 | 1,282 | 64,200 |
| 2021/10/20 | 1,305 | 1,320 | 1,305 | 1,306 | 62,400 |
| 2021/10/19 | 1,304 | 1,309 | 1,288 | 1,304 | 52,600 |
| 2021/10/18 | 1,305 | 1,319 | 1,296 | 1,304 | 84,200 |
| 2021/10/15 | 1,278 | 1,299 | 1,271 | 1,299 | 138,900 |
| 2021/10/14 | 1,290 | 1,295 | 1,257 | 1,263 | 151,100 |
| 2021/10/13 | 1,310 | 1,313 | 1,283 | 1,290 | 107,000 |
| 2021/10/12 | 1,326 | 1,330 | 1,305 | 1,312 | 74,100 |
| 2021/10/11 | 1,316 | 1,328 | 1,306 | 1,324 | 78,200 |
| 2021/10/08 | 1,305 | 1,315 | 1,296 | 1,296 | 117,300 |
| 2021/10/07 | 1,300 | 1,308 | 1,279 | 1,279 | 120,300 |
| 2021/10/06 | 1,341 | 1,352 | 1,289 | 1,295 | 183,600 |
| 2021/10/05 | 1,325 | 1,337 | 1,284 | 1,332 | 211,000 |
| 2021/10/04 | 1,373 | 1,374 | 1,325 | 1,335 | 143,900 |
| 2021/10/01 | 1,350 | 1,367 | 1,324 | 1,352 | 175,500 |
| 2021/09/30 | 1,330 | 1,367 | 1,328 | 1,363 | 170,000 |
| 2021/09/29 | 1,310 | 1,334 | 1,305 | 1,325 | 288,200 |
| 2021/09/28 | 1,370 | 1,370 | 1,331 | 1,346 | 140,400 |
| 2021/09/27 | 1,353 | 1,377 | 1,353 | 1,359 | 126,500 |
| 2021/09/24 | 1,339 | 1,350 | 1,323 | 1,349 | 119,400 |
| 2021/09/22 | 1,323 | 1,327 | 1,303 | 1,310 | 134,900 |
| 2021/09/21 | 1,330 | 1,336 | 1,300 | 1,326 | 162,700 |
| 2021/09/17 | 1,345 | 1,369 | 1,340 | 1,369 | 110,600 |
| 2021/09/16 | 1,395 | 1,395 | 1,320 | 1,350 | 225,800 |
| 2021/09/15 | 1,386 | 1,398 | 1,377 | 1,389 | 103,100 |
| 2021/09/14 | 1,397 | 1,421 | 1,395 | 1,409 | 166,600 |
| 2021/09/13 | 1,380 | 1,385 | 1,366 | 1,385 | 119,700 |
| 2021/09/10 | 1,353 | 1,385 | 1,353 | 1,384 | 175,400 |
| 2021/09/09 | 1,373 | 1,375 | 1,340 | 1,344 | 233,700 |
| 2021/09/08 | 1,403 | 1,405 | 1,376 | 1,387 | 155,500 |
| 2021/09/07 | 1,429 | 1,430 | 1,387 | 1,389 | 251,200 |
| 2021/09/06 | 1,419 | 1,430 | 1,403 | 1,415 | 124,300 |
| 2021/09/03 | 1,423 | 1,423 | 1,401 | 1,402 | 95,100 |
| 2021/09/02 | 1,425 | 1,425 | 1,404 | 1,413 | 73,700 |
| 2021/09/01 | 1,415 | 1,443 | 1,405 | 1,433 | 92,900 |
| 2021/08/31 | 1,411 | 1,424 | 1,402 | 1,412 | 84,900 |
| 2021/08/30 | 1,439 | 1,459 | 1,414 | 1,424 | 88,900 |
| 2021/08/27 | 1,404 | 1,414 | 1,396 | 1,414 | 51,400 |
| 2021/08/26 | 1,392 | 1,419 | 1,390 | 1,404 | 104,800 |
| 2021/08/25 | 1,381 | 1,409 | 1,378 | 1,392 | 76,100 |
| 2021/08/24 | 1,347 | 1,394 | 1,345 | 1,381 | 118,900 |
| 2021/08/23 | 1,303 | 1,343 | 1,301 | 1,336 | 149,100 |
| 2021/08/20 | 1,300 | 1,331 | 1,268 | 1,273 | 155,200 |
| 2021/08/19 | 1,353 | 1,354 | 1,310 | 1,314 | 173,600 |
| 2021/08/18 | 1,364 | 1,377 | 1,353 | 1,365 | 108,100 |
| 2021/08/17 | 1,394 | 1,404 | 1,367 | 1,373 | 134,100 |
| 2021/08/16 | 1,439 | 1,444 | 1,385 | 1,404 | 275,000 |
| 2021/08/13 | 1,439 | 1,454 | 1,437 | 1,444 | 44,900 |
| 2021/08/12 | 1,479 | 1,479 | 1,433 | 1,434 | 67,100 |
| 2021/08/11 | 1,480 | 1,485 | 1,450 | 1,452 | 65,000 |
| 2021/08/10 | 1,428 | 1,479 | 1,428 | 1,477 | 108,600 |
| 2021/08/06 | 1,430 | 1,450 | 1,420 | 1,427 | 107,800 |
| 2021/08/05 | 1,443 | 1,464 | 1,431 | 1,437 | 83,300 |
| 2021/08/04 | 1,445 | 1,467 | 1,437 | 1,443 | 85,400 |
| 2021/08/03 | 1,446 | 1,485 | 1,430 | 1,447 | 153,200 |
| 2021/08/02 | 1,452 | 1,461 | 1,413 | 1,421 | 287,200 |
| 2021/07/30 | 1,525 | 1,530 | 1,470 | 1,472 | 165,300 |
| 2021/07/29 | 1,532 | 1,545 | 1,521 | 1,543 | 256,400 |
| 2021/07/28 | 1,545 | 1,551 | 1,500 | 1,512 | 101,200 |
| 2021/07/27 | 1,545 | 1,559 | 1,534 | 1,557 | 82,700 |
| 2021/07/26 | 1,542 | 1,552 | 1,528 | 1,534 | 78,100 |
| 2021/07/21 | 1,529 | 1,545 | 1,519 | 1,528 | 88,200 |
| 2021/07/20 | 1,505 | 1,528 | 1,497 | 1,502 | 113,900 |
| 2021/07/19 | 1,540 | 1,543 | 1,512 | 1,521 | 126,400 |
| 2021/07/16 | 1,516 | 1,565 | 1,514 | 1,564 | 120,500 |
| 2021/07/15 | 1,560 | 1,560 | 1,519 | 1,522 | 87,600 |
| 2021/07/14 | 1,536 | 1,574 | 1,526 | 1,566 | 142,700 |
| 2021/07/13 | 1,514 | 1,543 | 1,508 | 1,526 | 123,900 |
| 2021/07/12 | 1,494 | 1,530 | 1,489 | 1,506 | 179,200 |
| 2021/07/09 | 1,440 | 1,467 | 1,426 | 1,465 | 167,100 |
| 2021/07/08 | 1,470 | 1,491 | 1,451 | 1,451 | 122,300 |
| 2021/07/07 | 1,488 | 1,508 | 1,480 | 1,485 | 75,400 |
| 2021/07/06 | 1,487 | 1,512 | 1,480 | 1,508 | 81,300 |
| 2021/07/05 | 1,508 | 1,510 | 1,487 | 1,487 | 74,900 |
| 2021/07/02 | 1,496 | 1,513 | 1,491 | 1,503 | 92,700 |
| 2021/07/01 | 1,495 | 1,508 | 1,482 | 1,486 | 56,300 |
| 2021/06/30 | 1,480 | 1,514 | 1,477 | 1,494 | 136,500 |
| 2021/06/29 | 1,468 | 1,477 | 1,450 | 1,473 | 87,100 |
| 2021/06/28 | 1,465 | 1,494 | 1,465 | 1,478 | 118,300 |
| 2021/06/25 | 1,462 | 1,466 | 1,449 | 1,450 | 105,700 |
| 2021/06/24 | 1,461 | 1,461 | 1,434 | 1,447 | 86,600 |
| 2021/06/23 | 1,457 | 1,474 | 1,446 | 1,451 | 110,100 |
| 2021/06/22 | 1,485 | 1,485 | 1,452 | 1,457 | 102,600 |
| 2021/06/21 | 1,421 | 1,448 | 1,418 | 1,447 | 208,800 |
| 2021/06/18 | 1,515 | 1,515 | 1,468 | 1,468 | 151,200 |
| 2021/06/17 | 1,526 | 1,543 | 1,509 | 1,525 | 117,900 |
| 2021/06/16 | 1,539 | 1,540 | 1,518 | 1,529 | 133,800 |
| 2021/06/15 | 1,600 | 1,609 | 1,553 | 1,561 | 134,000 |
| 2021/06/14 | 1,607 | 1,615 | 1,585 | 1,595 | 106,400 |
| 2021/06/11 | 1,609 | 1,627 | 1,588 | 1,589 | 128,000 |
| 2021/06/10 | 1,577 | 1,641 | 1,561 | 1,627 | 267,500 |
| 2021/06/09 | 1,539 | 1,580 | 1,531 | 1,570 | 158,000 |
| 2021/06/08 | 1,529 | 1,543 | 1,523 | 1,539 | 73,100 |
| 2021/06/07 | 1,545 | 1,549 | 1,513 | 1,528 | 121,300 |
| 2021/06/04 | 1,540 | 1,559 | 1,515 | 1,528 | 176,600 |
| 2021/06/03 | 1,518 | 1,577 | 1,517 | 1,574 | 324,400 |
| 2021/06/02 | 1,456 | 1,518 | 1,455 | 1,498 | 235,800 |
| 2021/06/01 | 1,449 | 1,455 | 1,428 | 1,448 | 119,700 |
| 2021/05/31 | 1,442 | 1,453 | 1,423 | 1,445 | 140,300 |
| 2021/05/28 | 1,469 | 1,478 | 1,405 | 1,412 | 454,800 |
| 2021/05/27 | 1,480 | 1,490 | 1,450 | 1,462 | 169,900 |
| 2021/05/26 | 1,460 | 1,490 | 1,453 | 1,471 | 136,900 |
| 2021/05/25 | 1,482 | 1,486 | 1,457 | 1,462 | 110,200 |
| 2021/05/24 | 1,496 | 1,497 | 1,452 | 1,464 | 202,500 |
| 2021/05/21 | 1,540 | 1,547 | 1,495 | 1,498 | 216,900 |
| 2021/05/20 | 1,526 | 1,546 | 1,518 | 1,540 | 96,900 |
| 2021/05/19 | 1,529 | 1,552 | 1,504 | 1,525 | 281,900 |
| 2021/05/18 | 1,512 | 1,559 | 1,498 | 1,553 | 172,500 |
| 2021/05/17 | 1,523 | 1,532 | 1,470 | 1,489 | 217,000 |
| 2021/05/14 | 1,593 | 1,599 | 1,513 | 1,514 | 229,600 |
| 2021/05/13 | 1,607 | 1,617 | 1,551 | 1,556 | 226,600 |
| 2021/05/12 | 1,649 | 1,667 | 1,581 | 1,607 | 217,500 |
| 2021/05/11 | 1,674 | 1,674 | 1,628 | 1,635 | 284,800 |
| 2021/05/10 | 1,720 | 1,720 | 1,665 | 1,685 | 306,000 |
| 2021/05/07 | 1,609 | 1,730 | 1,602 | 1,726 | 796,600 |
| 2021/05/06 | 1,590 | 1,626 | 1,532 | 1,608 | 456,800 |
| 2021/04/30 | 1,570 | 1,631 | 1,568 | 1,603 | 543,600 |
| 2021/04/28 | 1,590 | 1,590 | 1,543 | 1,570 | 625,100 |
| 2021/04/27 | 1,613 | 1,633 | 1,596 | 1,601 | 397,300 |
| 2021/04/26 | 1,550 | 1,609 | 1,548 | 1,607 | 404,200 |
| 2021/04/23 | 1,505 | 1,557 | 1,505 | 1,534 | 180,000 |
| 2021/04/22 | 1,500 | 1,520 | 1,490 | 1,520 | 211,200 |
| 2021/04/21 | 1,486 | 1,511 | 1,440 | 1,454 | 323,500 |
| 2021/04/20 | 1,540 | 1,558 | 1,523 | 1,526 | 164,800 |
| 2021/04/19 | 1,575 | 1,575 | 1,545 | 1,563 | 173,200 |
| 2021/04/16 | 1,588 | 1,598 | 1,565 | 1,588 | 153,500 |
| 2021/04/15 | 1,558 | 1,586 | 1,552 | 1,585 | 191,100 |
| 2021/04/14 | 1,577 | 1,594 | 1,550 | 1,561 | 273,500 |
| 2021/04/13 | 1,521 | 1,591 | 1,503 | 1,575 | 625,300 |
| 2021/04/12 | 1,508 | 1,533 | 1,486 | 1,525 | 414,300 |
| 2021/04/09 | 1,493 | 1,533 | 1,491 | 1,501 | 417,700 |
| 2021/04/08 | 1,507 | 1,516 | 1,461 | 1,493 | 565,800 |
| 2021/04/07 | 1,540 | 1,552 | 1,490 | 1,505 | 867,700 |
| 2021/04/06 | 1,646 | 1,654 | 1,521 | 1,540 | 630,900 |
| 2021/04/05 | 1,652 | 1,690 | 1,638 | 1,686 | 213,600 |
| 2021/04/02 | 1,627 | 1,654 | 1,615 | 1,637 | 227,100 |
| 2021/04/01 | 1,662 | 1,662 | 1,607 | 1,627 | 429,100 |
| 2021/03/31 | 1,582 | 1,712 | 1,573 | 1,678 | 731,000 |
| 2021/03/30 | 1,505 | 1,569 | 1,500 | 1,567 | 313,700 |
| 2021/03/29 | 1,535 | 1,549 | 1,493 | 1,505 | 239,500 |
| 2021/03/26 | 1,490 | 1,522 | 1,472 | 1,515 | 211,700 |
| 2021/03/25 | 1,401 | 1,467 | 1,400 | 1,460 | 199,800 |
| 2021/03/24 | 1,446 | 1,458 | 1,387 | 1,410 | 298,300 |
| 2021/03/23 | 1,515 | 1,528 | 1,469 | 1,476 | 254,500 |
| 2021/03/22 | 1,535 | 1,540 | 1,494 | 1,515 | 245,000 |
| 2021/03/19 | 1,491 | 1,535 | 1,477 | 1,535 | 320,600 |
| 2021/03/18 | 1,464 | 1,508 | 1,452 | 1,494 | 429,900 |
| 2021/03/17 | 1,435 | 1,457 | 1,420 | 1,435 | 184,400 |
| 2021/03/16 | 1,417 | 1,465 | 1,380 | 1,452 | 334,000 |
| 2021/03/15 | 1,348 | 1,440 | 1,348 | 1,416 | 471,000 |
| 2021/03/12 | 1,326 | 1,347 | 1,303 | 1,345 | 171,200 |
| 2021/03/11 | 1,290 | 1,334 | 1,286 | 1,327 | 162,700 |
| 2021/03/10 | 1,314 | 1,314 | 1,279 | 1,293 | 269,800 |
| 2021/03/09 | 1,360 | 1,360 | 1,306 | 1,331 | 243,700 |
| 2021/03/08 | 1,367 | 1,394 | 1,320 | 1,336 | 258,000 |
| 2021/03/05 | 1,368 | 1,370 | 1,320 | 1,344 | 210,800 |
| 2021/03/04 | 1,355 | 1,377 | 1,337 | 1,342 | 292,500 |
| 2021/03/03 | 1,339 | 1,385 | 1,337 | 1,355 | 238,800 |
| 2021/03/02 | 1,388 | 1,390 | 1,301 | 1,329 | 351,300 |
| 2021/03/01 | 1,371 | 1,388 | 1,334 | 1,365 | 247,500 |
| 2021/02/26 | 1,317 | 1,394 | 1,317 | 1,346 | 517,900 |
| 2021/02/25 | 1,295 | 1,388 | 1,295 | 1,347 | 703,800 |
| 2021/02/24 | 1,297 | 1,302 | 1,257 | 1,267 | 420,500 |
| 2021/02/22 | 1,280 | 1,338 | 1,266 | 1,313 | 284,400 |
| 2021/02/19 | 1,290 | 1,302 | 1,244 | 1,261 | 303,400 |
| 2021/02/18 | 1,344 | 1,366 | 1,285 | 1,292 | 344,500 |
| 2021/02/17 | 1,319 | 1,356 | 1,292 | 1,325 | 374,900 |
| 2021/02/16 | 1,265 | 1,339 | 1,265 | 1,312 | 397,500 |
| 2021/02/15 | 1,269 | 1,316 | 1,252 | 1,263 | 362,400 |
| 2021/02/12 | 1,222 | 1,279 | 1,212 | 1,249 | 523,200 |
| 2021/02/10 | 1,260 | 1,264 | 1,240 | 1,242 | 204,500 |
| 2021/02/09 | 1,284 | 1,293 | 1,242 | 1,263 | 385,500 |
| 2021/02/08 | 1,320 | 1,325 | 1,272 | 1,294 | 330,300 |
| 2021/02/05 | 1,250 | 1,339 | 1,240 | 1,323 | 627,700 |
| 2021/02/04 | 1,231 | 1,262 | 1,218 | 1,234 | 422,400 |
| 2021/02/03 | 1,180 | 1,218 | 1,170 | 1,215 | 297,000 |
| 2021/02/02 | 1,147 | 1,172 | 1,131 | 1,166 | 200,000 |
| 2021/02/01 | 1,115 | 1,151 | 1,109 | 1,143 | 184,600 |
| 2021/01/29 | 1,177 | 1,179 | 1,109 | 1,109 | 319,900 |
| 2021/01/28 | 1,116 | 1,162 | 1,106 | 1,162 | 304,600 |
| 2021/01/27 | 1,159 | 1,171 | 1,135 | 1,143 | 323,500 |
| 2021/01/26 | 1,185 | 1,199 | 1,157 | 1,160 | 206,700 |
| 2021/01/25 | 1,171 | 1,189 | 1,164 | 1,182 | 145,000 |
| 2021/01/22 | 1,189 | 1,190 | 1,174 | 1,182 | 202,200 |
| 2021/01/21 | 1,181 | 1,228 | 1,180 | 1,208 | 251,800 |
| 2021/01/20 | 1,200 | 1,205 | 1,163 | 1,169 | 311,900 |
| 2021/01/19 | 1,219 | 1,223 | 1,196 | 1,202 | 161,100 |
| 2021/01/18 | 1,211 | 1,224 | 1,195 | 1,218 | 206,000 |
| 2021/01/15 | 1,270 | 1,270 | 1,208 | 1,211 | 371,900 |
| 2021/01/14 | 1,275 | 1,280 | 1,256 | 1,261 | 205,500 |
| 2021/01/13 | 1,261 | 1,295 | 1,259 | 1,290 | 210,400 |
| 2021/01/12 | 1,280 | 1,286 | 1,250 | 1,260 | 231,800 |
| 2021/01/08 | 1,300 | 1,309 | 1,278 | 1,281 | 233,200 |
| 2021/01/07 | 1,321 | 1,331 | 1,302 | 1,302 | 148,500 |
| 2021/01/06 | 1,296 | 1,318 | 1,292 | 1,307 | 112,100 |
| 2021/01/05 | 1,281 | 1,306 | 1,275 | 1,296 | 115,600 |
| 2021/01/04 | 1,330 | 1,332 | 1,277 | 1,298 | 206,400 |