アドバンテッジリスクマネジメント(8769)の株価時系列情報
アドバンテッジリスクマネジメント(8769)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 10,590 | 10,590 | 9,980 | 10,480 | 110 |
| 2007/12/27 | 10,200 | 10,990 | 10,200 | 10,990 | 400 |
| 2007/12/26 | 9,890 | 9,990 | 9,700 | 9,990 | 200 |
| 2007/12/25 | 9,300 | 9,700 | 9,300 | 9,700 | 190 |
| 2007/12/21 | 9,250 | 9,580 | 8,900 | 8,900 | 290 |
| 2007/12/20 | 9,590 | 9,590 | 9,400 | 9,400 | 20 |
| 2007/12/19 | 9,500 | 9,700 | 9,500 | 9,500 | 180 |
| 2007/12/18 | 9,000 | 9,340 | 9,000 | 9,250 | 270 |
| 2007/12/17 | 10,510 | 10,510 | 8,880 | 9,380 | 530 |
| 2007/12/14 | 10,300 | 10,700 | 10,300 | 10,310 | 40 |
| 2007/12/13 | 11,200 | 11,500 | 11,200 | 11,500 | 50 |
| 2007/12/12 | 11,000 | 11,200 | 11,000 | 11,200 | 100 |
| 2007/12/11 | 11,000 | 11,300 | 11,000 | 11,300 | 70 |
| 2007/12/10 | 10,780 | 10,900 | 10,110 | 10,750 | 60 |
| 2007/12/07 | 10,400 | 10,890 | 10,400 | 10,800 | 100 |
| 2007/12/06 | 10,000 | 10,200 | 10,000 | 10,200 | 60 |
| 2007/12/05 | 10,100 | 10,100 | 9,900 | 9,900 | 70 |
| 2007/12/04 | 10,050 | 10,500 | 10,050 | 10,490 | 80 |
| 2007/12/03 | 10,980 | 10,980 | 10,180 | 10,200 | 130 |
| 2007/11/30 | 9,990 | 10,000 | 9,980 | 10,000 | 100 |
| 2007/11/29 | 9,900 | 9,900 | 9,420 | 9,900 | 130 |
| 2007/11/28 | 9,500 | 9,700 | 9,500 | 9,700 | 50 |
| 2007/11/27 | 9,400 | 9,470 | 9,200 | 9,400 | 90 |
| 2007/11/26 | 9,700 | 9,700 | 9,700 | 9,700 | 90 |
| 2007/11/22 | 9,210 | 9,210 | 8,880 | 8,880 | 240 |
| 2007/11/21 | 9,300 | 9,300 | 9,200 | 9,210 | 230 |
| 2007/11/20 | 9,500 | 9,550 | 9,450 | 9,500 | 90 |
| 2007/11/19 | 10,000 | 10,000 | 9,700 | 9,700 | 80 |
| 2007/11/16 | 9,600 | 9,600 | 9,400 | 9,600 | 50 |
| 2007/11/15 | 9,800 | 9,900 | 9,750 | 9,900 | 50 |
| 2007/11/14 | 10,000 | 10,200 | 10,000 | 10,200 | 90 |
| 2007/11/13 | 9,290 | 9,300 | 9,290 | 9,300 | 30 |
| 2007/11/12 | 9,200 | 9,200 | 9,200 | 9,200 | 10 |
| 2007/11/09 | 9,300 | 9,330 | 9,300 | 9,330 | 160 |
| 2007/11/08 | 9,700 | 9,800 | 9,700 | 9,700 | 100 |
| 2007/11/07 | 9,800 | 10,000 | 9,800 | 10,000 | 100 |
| 2007/11/06 | 10,000 | 10,000 | 9,990 | 9,990 | 110 |
| 2007/11/05 | 11,000 | 11,000 | 9,910 | 10,000 | 280 |
| 2007/11/02 | 11,040 | 11,200 | 10,800 | 11,000 | 200 |
| 2007/11/01 | 11,450 | 11,700 | 11,020 | 11,420 | 100 |
| 2007/10/31 | 11,600 | 11,600 | 11,200 | 11,200 | 70 |
| 2007/10/30 | 11,000 | 11,000 | 10,950 | 10,950 | 80 |
| 2007/10/29 | 11,050 | 11,100 | 10,650 | 10,860 | 190 |
| 2007/10/26 | 10,950 | 10,950 | 10,350 | 10,850 | 130 |
| 2007/10/25 | 10,620 | 10,950 | 10,620 | 10,950 | 30 |
| 2007/10/24 | 10,950 | 10,950 | 10,950 | 10,950 | 20 |
| 2007/10/23 | 10,060 | 10,400 | 10,060 | 10,350 | 230 |
| 2007/10/22 | 9,990 | 10,600 | 9,990 | 10,600 | 210 |
| 2007/10/19 | 10,600 | 10,600 | 10,100 | 10,100 | 20 |
| 2007/10/18 | 10,400 | 10,600 | 10,400 | 10,400 | 110 |
| 2007/10/17 | 10,170 | 10,560 | 9,900 | 9,900 | 190 |
| 2007/10/16 | 11,010 | 11,100 | 10,800 | 10,900 | 270 |
| 2007/10/15 | 11,600 | 11,600 | 11,050 | 11,200 | 150 |
| 2007/10/12 | 11,900 | 12,000 | 11,600 | 11,600 | 210 |
| 2007/10/11 | 11,100 | 12,000 | 10,700 | 11,600 | 520 |
| 2007/10/10 | 12,200 | 12,200 | 11,100 | 11,100 | 860 |
| 2007/10/09 | 10,600 | 10,600 | 10,600 | 10,600 | 290 |
| 2007/10/05 | 9,250 | 9,600 | 9,250 | 9,600 | 40 |
| 2007/10/04 | 9,130 | 9,550 | 9,130 | 9,550 | 100 |
| 2007/10/03 | 8,960 | 9,240 | 8,600 | 9,200 | 300 |
| 2007/10/02 | 9,250 | 9,250 | 8,950 | 8,950 | 80 |
| 2007/10/01 | 9,100 | 9,520 | 9,100 | 9,450 | 40 |
| 2007/09/28 | 10,000 | 10,000 | 9,500 | 9,500 | 90 |
| 2007/09/27 | 9,400 | 10,150 | 9,400 | 10,150 | 150 |
| 2007/09/26 | 9,230 | 9,240 | 9,100 | 9,240 | 110 |
| 2007/09/25 | 8,850 | 8,900 | 8,730 | 8,730 | 80 |
| 2007/09/21 | 9,000 | 9,000 | 8,880 | 8,880 | 60 |
| 2007/09/20 | 9,210 | 9,210 | 9,150 | 9,150 | 20 |
| 2007/09/19 | 9,200 | 9,200 | 8,710 | 8,710 | 30 |
| 2007/09/18 | 9,100 | 9,100 | 9,100 | 9,100 | 10 |
| 2007/09/14 | 9,000 | 9,000 | 9,000 | 9,000 | 40 |
| 2007/09/13 | 8,760 | 9,000 | 8,760 | 9,000 | 20 |
| 2007/09/12 | 9,000 | 9,000 | 8,750 | 8,750 | 20 |
| 2007/09/11 | 9,480 | 9,700 | 9,480 | 9,700 | 80 |
| 2007/09/10 | 9,580 | 9,580 | 9,580 | 9,580 | 50 |
| 2007/09/07 | 8,350 | 9,080 | 8,350 | 9,080 | 50 |
| 2007/09/06 | 9,060 | 9,060 | 8,750 | 8,750 | 360 |
| 2007/09/05 | 9,520 | 9,520 | 9,050 | 9,060 | 150 |
| 2007/09/04 | 9,800 | 10,400 | 9,800 | 9,820 | 90 |
| 2007/09/03 | 10,590 | 10,590 | 9,720 | 9,740 | 200 |
| 2007/08/31 | 9,500 | 10,600 | 9,500 | 10,590 | 240 |
| 2007/08/30 | 9,900 | 9,900 | 9,600 | 9,600 | 420 |
| 2007/08/29 | 9,900 | 9,900 | 9,700 | 9,700 | 140 |
| 2007/08/28 | 10,300 | 10,300 | 9,800 | 9,840 | 180 |
| 2007/08/27 | 10,790 | 10,790 | 10,500 | 10,500 | 80 |
| 2007/08/24 | 9,900 | 10,000 | 9,900 | 10,000 | 90 |
| 2007/08/23 | 9,900 | 10,390 | 9,700 | 10,390 | 290 |
| 2007/08/22 | 9,600 | 9,700 | 9,600 | 9,700 | 60 |
| 2007/08/21 | 9,700 | 9,900 | 9,700 | 9,900 | 140 |
| 2007/08/20 | 9,900 | 10,000 | 9,860 | 10,000 | 430 |
| 2007/08/17 | 10,700 | 10,900 | 9,800 | 9,900 | 390 |
| 2007/08/16 | 10,000 | 10,020 | 9,760 | 9,980 | 610 |
| 2007/08/15 | 11,000 | 11,100 | 10,600 | 10,630 | 110 |
| 2007/08/14 | 11,900 | 12,500 | 11,220 | 11,220 | 250 |
| 2007/08/13 | 11,600 | 11,700 | 10,800 | 11,300 | 420 |
| 2007/08/10 | 12,400 | 12,600 | 12,060 | 12,300 | 420 |
| 2007/08/09 | 13,750 | 14,000 | 13,700 | 14,000 | 250 |
| 2007/08/08 | 14,370 | 14,370 | 13,700 | 13,700 | 360 |
| 2007/08/07 | 14,320 | 14,720 | 14,320 | 14,500 | 50 |
| 2007/08/06 | 14,260 | 14,700 | 14,200 | 14,700 | 100 |
| 2007/08/03 | 14,300 | 14,400 | 14,130 | 14,360 | 270 |
| 2007/08/02 | 14,700 | 14,700 | 14,010 | 14,600 | 320 |
| 2007/08/01 | 15,020 | 15,020 | 14,520 | 14,700 | 70 |
| 2007/07/31 | 15,000 | 15,300 | 15,000 | 15,200 | 130 |
| 2007/07/30 | 15,000 | 15,000 | 14,700 | 15,000 | 150 |
| 2007/07/27 | 14,700 | 15,000 | 14,500 | 15,000 | 190 |
| 2007/07/26 | 15,400 | 15,620 | 15,000 | 15,000 | 290 |
| 2007/07/25 | 15,300 | 15,300 | 14,970 | 15,000 | 100 |
| 2007/07/24 | 14,950 | 15,000 | 14,710 | 15,000 | 160 |
| 2007/07/23 | 15,250 | 15,250 | 14,700 | 15,020 | 230 |
| 2007/07/20 | 15,500 | 15,500 | 15,000 | 15,350 | 530 |
| 2007/07/19 | 15,200 | 16,700 | 15,040 | 15,210 | 1,280 |
| 2007/07/18 | 14,610 | 15,550 | 14,600 | 15,020 | 1,000 |
| 2007/07/17 | 14,000 | 14,600 | 13,900 | 14,310 | 120 |
| 2007/07/13 | 14,110 | 14,330 | 13,920 | 14,000 | 260 |
| 2007/07/12 | 14,890 | 14,890 | 14,110 | 14,110 | 320 |
| 2007/07/11 | 14,540 | 14,710 | 14,000 | 14,290 | 310 |
| 2007/07/10 | 15,380 | 15,400 | 14,300 | 14,600 | 490 |
| 2007/07/09 | 15,800 | 15,900 | 15,400 | 15,410 | 140 |
| 2007/07/06 | 15,510 | 16,000 | 15,500 | 15,800 | 170 |
| 2007/07/05 | 16,210 | 16,210 | 15,710 | 15,710 | 330 |
| 2007/07/04 | 16,700 | 16,700 | 16,300 | 16,500 | 130 |
| 2007/07/03 | 16,600 | 16,700 | 16,500 | 16,700 | 150 |
| 2007/07/02 | 16,940 | 16,940 | 16,580 | 16,580 | 180 |
| 2007/06/29 | 16,500 | 16,950 | 16,500 | 16,950 | 130 |
| 2007/06/28 | 16,500 | 17,100 | 16,500 | 17,100 | 20 |
| 2007/06/27 | 16,800 | 16,800 | 16,500 | 16,500 | 170 |
| 2007/06/26 | 17,300 | 17,300 | 16,300 | 16,710 | 450 |
| 2007/06/25 | 17,290 | 17,300 | 17,000 | 17,010 | 330 |
| 2007/06/22 | 17,020 | 17,020 | 16,700 | 17,000 | 190 |
| 2007/06/21 | 17,300 | 17,300 | 17,020 | 17,300 | 230 |
| 2007/06/20 | 17,100 | 17,300 | 17,000 | 17,300 | 300 |
| 2007/06/19 | 17,400 | 17,400 | 17,000 | 17,000 | 220 |
| 2007/06/18 | 17,600 | 17,800 | 17,400 | 17,400 | 160 |
| 2007/06/15 | 16,580 | 18,180 | 16,310 | 17,000 | 460 |
| 2007/06/14 | 16,240 | 16,380 | 16,200 | 16,380 | 80 |
| 2007/06/13 | 16,500 | 16,670 | 16,270 | 16,270 | 80 |
| 2007/06/12 | 16,550 | 16,990 | 16,200 | 16,990 | 160 |
| 2007/06/11 | 17,390 | 17,390 | 16,510 | 16,560 | 320 |
| 2007/06/08 | 17,020 | 17,460 | 16,500 | 17,390 | 250 |
| 2007/06/07 | 17,110 | 17,220 | 17,040 | 17,100 | 180 |
| 2007/06/06 | 17,000 | 18,500 | 16,820 | 18,050 | 330 |
| 2007/06/05 | 17,300 | 17,800 | 17,000 | 17,000 | 190 |
| 2007/06/04 | 16,960 | 17,500 | 16,700 | 17,300 | 280 |
| 2007/06/01 | 16,700 | 16,960 | 16,500 | 16,960 | 90 |
| 2007/05/31 | 16,700 | 17,900 | 16,550 | 17,100 | 170 |
| 2007/05/30 | 16,900 | 16,900 | 16,330 | 16,900 | 110 |
| 2007/05/29 | 16,800 | 16,900 | 16,800 | 16,900 | 30 |
| 2007/05/28 | 16,990 | 16,990 | 16,800 | 16,800 | 70 |
| 2007/05/25 | 16,300 | 16,300 | 15,760 | 16,300 | 80 |
| 2007/05/24 | 16,800 | 16,800 | 16,130 | 16,600 | 180 |
| 2007/05/23 | 17,080 | 17,080 | 16,150 | 16,600 | 590 |
| 2007/05/22 | 15,600 | 16,880 | 15,350 | 16,880 | 730 |
| 2007/05/21 | 17,400 | 17,400 | 15,700 | 16,000 | 770 |
| 2007/05/18 | 18,000 | 18,000 | 17,130 | 17,350 | 200 |
| 2007/05/17 | 17,900 | 18,100 | 17,210 | 18,000 | 350 |
| 2007/05/16 | 19,000 | 19,000 | 17,800 | 18,500 | 670 |
| 2007/05/15 | 20,310 | 20,500 | 20,100 | 20,500 | 250 |
| 2007/05/14 | 22,100 | 22,100 | 20,500 | 21,000 | 90 |
| 2007/05/11 | 21,300 | 21,300 | 20,700 | 20,700 | 180 |
| 2007/05/10 | 22,000 | 22,100 | 21,400 | 21,510 | 190 |
| 2007/05/09 | 21,800 | 22,000 | 21,300 | 21,500 | 150 |
| 2007/05/08 | 22,600 | 22,800 | 21,600 | 22,000 | 210 |
| 2007/05/07 | 22,100 | 22,400 | 21,500 | 22,400 | 280 |
| 2007/05/02 | 22,200 | 22,500 | 21,700 | 22,000 | 300 |
| 2007/05/01 | 21,300 | 21,900 | 21,200 | 21,540 | 190 |
| 2007/04/27 | 21,300 | 21,300 | 20,700 | 20,800 | 50 |
| 2007/04/26 | 22,200 | 22,200 | 21,000 | 21,000 | 200 |
| 2007/04/25 | 22,600 | 22,600 | 20,500 | 22,090 | 360 |
| 2007/04/24 | 20,800 | 22,850 | 20,400 | 22,600 | 370 |
| 2007/04/23 | 21,900 | 21,900 | 19,800 | 21,050 | 380 |
| 2007/04/20 | 22,200 | 22,300 | 21,800 | 22,300 | 240 |
| 2007/04/19 | 22,300 | 22,560 | 22,000 | 22,560 | 230 |
| 2007/04/18 | 22,200 | 23,100 | 22,000 | 22,900 | 360 |
| 2007/04/17 | 23,090 | 23,090 | 22,000 | 22,200 | 260 |
| 2007/04/16 | 23,780 | 23,780 | 22,030 | 22,500 | 370 |
| 2007/04/13 | 24,900 | 24,900 | 23,320 | 23,320 | 340 |
| 2007/04/12 | 25,700 | 25,700 | 24,500 | 24,620 | 510 |
| 2007/04/11 | 26,400 | 26,450 | 24,200 | 25,900 | 920 |
| 2007/04/10 | 23,800 | 26,750 | 22,440 | 26,100 | 1,080 |
| 2007/04/09 | 25,320 | 25,920 | 23,550 | 23,750 | 660 |
| 2007/04/06 | 27,000 | 27,000 | 25,100 | 25,250 | 680 |
| 2007/04/05 | 30,650 | 30,650 | 25,010 | 27,500 | 4,340 |
| 2007/04/04 | 25,250 | 27,650 | 25,250 | 27,650 | 1,720 |
| 2007/04/03 | 21,120 | 24,650 | 21,000 | 24,650 | 840 |
| 2007/04/02 | 23,000 | 23,450 | 21,430 | 21,650 | 340 |
| 2007/03/30 | 22,850 | 22,950 | 22,300 | 22,600 | 660 |
| 2007/03/29 | 21,000 | 22,980 | 20,800 | 22,980 | 590 |
| 2007/03/28 | 20,300 | 20,600 | 20,100 | 20,600 | 140 |
| 2007/03/27 | 20,100 | 21,200 | 20,000 | 20,000 | 340 |
| 2007/03/26 | 20,050 | 21,000 | 19,900 | 19,900 | 360 |
| 2007/03/23 | 20,000 | 20,300 | 19,850 | 19,850 | 220 |
| 2007/03/22 | 20,600 | 21,200 | 20,100 | 20,100 | 150 |
| 2007/03/20 | 19,220 | 20,700 | 18,810 | 20,000 | 470 |
| 2007/03/19 | 19,710 | 19,710 | 19,210 | 19,240 | 420 |
| 2007/03/16 | 21,100 | 21,100 | 19,850 | 20,300 | 520 |
| 2007/03/15 | 21,000 | 22,100 | 21,000 | 21,110 | 110 |
| 2007/03/14 | 20,810 | 21,090 | 20,500 | 20,900 | 270 |
| 2007/03/13 | 23,000 | 23,000 | 22,100 | 22,200 | 80 |
| 2007/03/12 | 22,450 | 23,000 | 22,160 | 23,000 | 200 |
| 2007/03/09 | 22,880 | 22,880 | 21,700 | 22,750 | 320 |
| 2007/03/08 | 21,100 | 22,900 | 21,100 | 22,900 | 440 |
| 2007/03/07 | 22,100 | 22,600 | 21,000 | 21,200 | 800 |
| 2007/03/06 | 21,400 | 21,800 | 20,700 | 21,800 | 1,450 |
| 2007/03/05 | 22,300 | 22,300 | 20,200 | 20,200 | 2,320 |
| 2007/03/02 | 23,900 | 23,900 | 23,000 | 23,200 | 470 |
| 2007/03/01 | 25,000 | 25,300 | 23,200 | 23,900 | 610 |
| 2007/02/28 | 23,300 | 25,300 | 23,300 | 25,200 | 870 |
| 2007/02/27 | 27,300 | 27,300 | 26,000 | 26,000 | 550 |
| 2007/02/26 | 29,300 | 29,400 | 27,200 | 27,200 | 1,020 |
| 2007/02/23 | 27,700 | 29,200 | 27,210 | 28,600 | 1,450 |
| 2007/02/22 | 26,800 | 27,750 | 26,000 | 27,000 | 500 |
| 2007/02/21 | 28,100 | 28,100 | 25,900 | 26,500 | 840 |
| 2007/02/20 | 28,250 | 29,000 | 26,900 | 27,500 | 1,260 |
| 2007/02/19 | 26,700 | 28,200 | 26,200 | 28,200 | 1,700 |
| 2007/02/16 | 25,300 | 27,000 | 25,110 | 25,200 | 1,360 |
| 2007/02/15 | 26,810 | 26,810 | 24,330 | 24,990 | 1,350 |
| 2007/02/14 | 26,300 | 27,500 | 26,230 | 26,800 | 410 |
| 2007/02/13 | 26,300 | 27,000 | 26,100 | 26,900 | 880 |
| 2007/02/09 | 28,790 | 28,820 | 26,120 | 27,800 | 1,560 |
| 2007/02/08 | 31,000 | 31,100 | 28,800 | 29,100 | 1,780 |
| 2007/02/07 | 32,500 | 32,550 | 30,700 | 31,400 | 710 |
| 2007/02/06 | 33,100 | 34,000 | 32,300 | 32,500 | 880 |
| 2007/02/05 | 34,600 | 34,800 | 33,050 | 33,300 | 1,510 |
| 2007/02/02 | 34,150 | 34,800 | 33,100 | 34,500 | 2,400 |
| 2007/02/01 | 32,000 | 34,200 | 31,000 | 32,300 | 1,540 |
| 2007/01/31 | 32,550 | 32,550 | 30,000 | 31,500 | 2,500 |
| 2007/01/30 | 34,300 | 34,300 | 33,000 | 33,100 | 1,860 |
| 2007/01/29 | 35,700 | 36,100 | 33,500 | 34,850 | 1,310 |
| 2007/01/26 | 37,000 | 38,200 | 35,250 | 36,300 | 1,480 |
| 2007/01/25 | 41,500 | 42,000 | 37,000 | 37,200 | 2,670 |
| 2007/01/24 | 40,600 | 42,600 | 40,600 | 41,000 | 1,310 |
| 2007/01/23 | 39,900 | 43,000 | 39,600 | 41,300 | 1,940 |
| 2007/01/22 | 43,000 | 44,500 | 40,600 | 40,600 | 5,220 |
| 2007/01/19 | 37,000 | 40,600 | 36,200 | 40,600 | 6,550 |
| 2007/01/18 | 38,800 | 39,500 | 36,000 | 36,600 | 5,090 |
| 2007/01/17 | 35,000 | 39,000 | 34,600 | 38,000 | 5,930 |
| 2007/01/16 | 32,100 | 36,100 | 30,700 | 35,400 | 9,540 |
| 2007/01/15 | 35,500 | 35,600 | 31,600 | 32,100 | 7,060 |
| 2007/01/12 | 36,950 | 40,450 | 34,850 | 35,600 | 18,650 |
| 2007/01/11 | 38,800 | 39,350 | 37,750 | 37,750 | 5,150 |
| 2007/01/10 | 45,750 | 46,300 | 41,750 | 41,750 | 2,250 |
| 2007/01/09 | 46,000 | 46,500 | 45,200 | 45,750 | 3,040 |
| 2007/01/05 | 48,400 | 49,500 | 47,500 | 48,400 | 1,260 |
| 2007/01/04 | 52,200 | 52,500 | 49,200 | 49,550 | 1,320 |