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 |
|---|---|---|---|---|---|
| 2009/12/30 | 6,400 | 6,400 | 6,400 | 6,400 | 10 |
| 2009/12/29 | 6,350 | 6,400 | 6,350 | 6,400 | 20 |
| 2009/12/28 | 6,350 | 6,350 | 6,350 | 6,350 | 70 |
| 2009/12/24 | 6,300 | 6,300 | 5,900 | 5,900 | 40 |
| 2009/12/18 | 6,300 | 6,300 | 6,300 | 6,300 | 10 |
| 2009/12/16 | 6,500 | 6,500 | 6,400 | 6,400 | 160 |
| 2009/12/15 | 6,000 | 6,200 | 6,000 | 6,200 | 140 |
| 2009/12/14 | 6,000 | 6,000 | 5,950 | 6,000 | 110 |
| 2009/12/11 | 6,000 | 6,000 | 6,000 | 6,000 | 60 |
| 2009/12/10 | 6,100 | 6,100 | 6,000 | 6,000 | 110 |
| 2009/12/09 | 5,900 | 6,100 | 5,900 | 6,100 | 60 |
| 2009/12/08 | 5,800 | 5,800 | 5,800 | 5,800 | 70 |
| 2009/12/04 | 5,900 | 5,900 | 5,800 | 5,800 | 90 |
| 2009/12/03 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2009/12/02 | 5,900 | 5,900 | 5,900 | 5,900 | 110 |
| 2009/12/01 | 6,000 | 6,000 | 5,900 | 5,900 | 200 |
| 2009/11/30 | 6,000 | 6,020 | 5,910 | 6,000 | 170 |
| 2009/11/27 | 6,000 | 6,000 | 5,900 | 6,000 | 120 |
| 2009/11/26 | 6,080 | 6,080 | 6,000 | 6,070 | 160 |
| 2009/11/25 | 5,300 | 6,080 | 5,300 | 6,080 | 280 |
| 2009/11/24 | 5,160 | 5,160 | 5,160 | 5,160 | 40 |
| 2009/11/20 | 4,660 | 4,660 | 4,660 | 4,660 | 30 |
| 2009/11/19 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2009/11/18 | 5,110 | 5,110 | 5,000 | 5,010 | 210 |
| 2009/11/17 | 5,010 | 5,010 | 5,010 | 5,010 | 140 |
| 2009/11/13 | 4,300 | 4,460 | 4,150 | 4,460 | 150 |
| 2009/11/12 | 4,900 | 4,900 | 4,500 | 4,500 | 110 |
| 2009/11/11 | 5,000 | 5,000 | 5,000 | 5,000 | 70 |
| 2009/11/09 | 5,210 | 5,210 | 5,000 | 5,000 | 70 |
| 2009/11/05 | 5,220 | 5,220 | 5,210 | 5,210 | 50 |
| 2009/11/04 | 5,600 | 5,600 | 5,210 | 5,210 | 30 |
| 2009/11/02 | 5,500 | 5,600 | 5,500 | 5,600 | 250 |
| 2009/10/30 | 5,200 | 5,260 | 5,200 | 5,260 | 60 |
| 2009/10/29 | 5,260 | 5,260 | 5,200 | 5,200 | 60 |
| 2009/10/28 | 5,250 | 5,250 | 5,250 | 5,250 | 10 |
| 2009/10/27 | 5,500 | 5,500 | 5,200 | 5,250 | 100 |
| 2009/10/26 | 6,170 | 6,170 | 6,000 | 6,000 | 80 |
| 2009/10/23 | 5,260 | 5,750 | 5,150 | 5,750 | 80 |
| 2009/10/22 | 5,400 | 5,400 | 5,250 | 5,250 | 30 |
| 2009/10/21 | 5,400 | 5,400 | 5,400 | 5,400 | 10 |
| 2009/10/20 | 5,650 | 5,750 | 5,300 | 5,750 | 220 |
| 2009/10/13 | 5,800 | 5,900 | 5,800 | 5,900 | 30 |
| 2009/10/09 | 5,550 | 5,900 | 5,500 | 5,900 | 140 |
| 2009/10/08 | 5,410 | 5,700 | 5,410 | 5,700 | 30 |
| 2009/10/06 | 5,500 | 5,500 | 5,500 | 5,500 | 10 |
| 2009/10/05 | 5,600 | 5,600 | 5,600 | 5,600 | 10 |
| 2009/10/02 | 5,750 | 5,750 | 5,750 | 5,750 | 10 |
| 2009/10/01 | 5,860 | 5,860 | 5,800 | 5,800 | 120 |
| 2009/09/30 | 6,010 | 6,010 | 5,760 | 5,760 | 150 |
| 2009/09/29 | 6,000 | 6,000 | 5,980 | 6,000 | 70 |
| 2009/09/28 | 6,000 | 6,000 | 6,000 | 6,000 | 70 |
| 2009/09/25 | 6,150 | 6,150 | 6,000 | 6,000 | 40 |
| 2009/09/18 | 6,400 | 6,400 | 6,300 | 6,300 | 20 |
| 2009/09/17 | 5,960 | 5,960 | 5,800 | 5,800 | 160 |
| 2009/09/16 | 6,100 | 6,100 | 5,930 | 5,950 | 290 |
| 2009/09/15 | 6,500 | 6,500 | 5,990 | 6,190 | 220 |
| 2009/09/14 | 6,410 | 6,790 | 6,300 | 6,790 | 130 |
| 2009/09/11 | 6,550 | 6,800 | 6,450 | 6,450 | 120 |
| 2009/09/10 | 6,500 | 6,500 | 6,500 | 6,500 | 10 |
| 2009/09/09 | 6,510 | 6,510 | 6,400 | 6,500 | 260 |
| 2009/09/08 | 6,900 | 6,900 | 6,500 | 6,500 | 410 |
| 2009/09/01 | 7,330 | 7,330 | 6,900 | 6,900 | 180 |
| 2009/08/31 | 7,200 | 7,250 | 7,130 | 7,130 | 110 |
| 2009/08/28 | 7,090 | 7,430 | 7,090 | 7,430 | 50 |
| 2009/08/27 | 6,850 | 7,090 | 6,750 | 7,090 | 80 |
| 2009/08/26 | 7,000 | 7,000 | 6,720 | 6,720 | 280 |
| 2009/08/25 | 6,970 | 6,990 | 6,970 | 6,980 | 30 |
| 2009/08/24 | 7,000 | 7,000 | 6,860 | 6,860 | 50 |
| 2009/08/21 | 6,850 | 6,860 | 6,850 | 6,860 | 160 |
| 2009/08/20 | 7,350 | 7,350 | 6,950 | 6,950 | 80 |
| 2009/08/19 | 7,020 | 7,020 | 6,950 | 6,950 | 110 |
| 2009/08/18 | 7,010 | 7,010 | 7,000 | 7,000 | 40 |
| 2009/08/17 | 7,110 | 7,110 | 7,000 | 7,000 | 80 |
| 2009/08/14 | 7,130 | 7,130 | 7,000 | 7,010 | 120 |
| 2009/08/13 | 7,600 | 7,600 | 7,600 | 7,600 | 50 |
| 2009/08/12 | 7,700 | 7,700 | 7,700 | 7,700 | 30 |
| 2009/08/11 | 7,160 | 7,600 | 6,900 | 7,600 | 240 |
| 2009/08/10 | 7,550 | 7,550 | 7,550 | 7,550 | 10 |
| 2009/08/07 | 7,050 | 7,050 | 7,050 | 7,050 | 40 |
| 2009/08/06 | 7,130 | 7,130 | 7,100 | 7,100 | 60 |
| 2009/08/04 | 7,200 | 7,200 | 7,200 | 7,200 | 20 |
| 2009/08/03 | 7,630 | 7,630 | 7,630 | 7,630 | 70 |
| 2009/07/31 | 7,310 | 7,500 | 7,310 | 7,500 | 100 |
| 2009/07/27 | 7,300 | 7,300 | 7,300 | 7,300 | 70 |
| 2009/07/24 | 7,240 | 7,240 | 7,110 | 7,200 | 90 |
| 2009/07/17 | 7,200 | 7,440 | 7,200 | 7,440 | 110 |
| 2009/07/16 | 7,190 | 7,190 | 7,190 | 7,190 | 10 |
| 2009/07/15 | 7,100 | 7,100 | 7,010 | 7,010 | 150 |
| 2009/07/14 | 7,150 | 7,150 | 7,000 | 7,000 | 100 |
| 2009/07/13 | 7,480 | 7,480 | 7,480 | 7,480 | 20 |
| 2009/07/09 | 7,710 | 7,710 | 7,710 | 7,710 | 10 |
| 2009/07/08 | 7,210 | 7,210 | 7,210 | 7,210 | 40 |
| 2009/07/07 | 7,350 | 7,350 | 7,160 | 7,160 | 80 |
| 2009/07/06 | 7,350 | 7,350 | 7,350 | 7,350 | 40 |
| 2009/07/03 | 7,510 | 7,510 | 7,510 | 7,510 | 40 |
| 2009/07/02 | 7,600 | 7,700 | 7,600 | 7,700 | 20 |
| 2009/07/01 | 7,600 | 7,700 | 7,600 | 7,700 | 150 |
| 2009/06/30 | 7,700 | 7,740 | 7,500 | 7,740 | 190 |
| 2009/06/29 | 7,860 | 7,860 | 7,690 | 7,690 | 30 |
| 2009/06/26 | 7,760 | 7,760 | 7,760 | 7,760 | 80 |
| 2009/06/25 | 7,440 | 7,660 | 7,440 | 7,660 | 70 |
| 2009/06/24 | 7,520 | 7,520 | 7,520 | 7,520 | 10 |
| 2009/06/23 | 7,310 | 7,510 | 7,310 | 7,510 | 50 |
| 2009/06/22 | 7,550 | 7,550 | 7,300 | 7,400 | 320 |
| 2009/06/19 | 7,750 | 7,800 | 7,500 | 7,800 | 70 |
| 2009/06/17 | 7,770 | 7,850 | 7,550 | 7,850 | 90 |
| 2009/06/16 | 8,200 | 8,200 | 8,200 | 8,200 | 100 |
| 2009/06/15 | 7,510 | 7,900 | 7,510 | 7,900 | 110 |
| 2009/06/12 | 7,670 | 7,670 | 7,500 | 7,500 | 250 |
| 2009/06/11 | 7,610 | 7,610 | 7,600 | 7,600 | 20 |
| 2009/06/10 | 7,980 | 7,980 | 7,970 | 7,970 | 30 |
| 2009/06/09 | 7,650 | 7,650 | 7,500 | 7,500 | 260 |
| 2009/06/08 | 7,900 | 7,900 | 7,550 | 7,550 | 80 |
| 2009/06/05 | 7,800 | 7,800 | 7,500 | 7,500 | 120 |
| 2009/06/04 | 7,900 | 7,900 | 7,800 | 7,800 | 20 |
| 2009/06/01 | 8,010 | 8,010 | 8,010 | 8,010 | 110 |
| 2009/05/29 | 7,800 | 8,000 | 7,800 | 8,000 | 100 |
| 2009/05/28 | 7,800 | 7,800 | 7,760 | 7,760 | 50 |
| 2009/05/27 | 7,460 | 7,790 | 7,460 | 7,790 | 20 |
| 2009/05/26 | 7,750 | 7,750 | 7,450 | 7,450 | 310 |
| 2009/05/25 | 7,900 | 7,900 | 7,450 | 7,450 | 130 |
| 2009/05/22 | 7,510 | 7,510 | 7,500 | 7,500 | 110 |
| 2009/05/21 | 7,910 | 7,990 | 7,500 | 7,700 | 180 |
| 2009/05/20 | 8,100 | 8,100 | 7,950 | 7,950 | 120 |
| 2009/05/18 | 8,900 | 8,900 | 8,900 | 8,900 | 10 |
| 2009/05/01 | 8,890 | 8,890 | 8,890 | 8,890 | 70 |
| 2009/04/30 | 8,500 | 8,500 | 8,500 | 8,500 | 10 |
| 2009/04/28 | 8,520 | 8,520 | 8,520 | 8,520 | 10 |
| 2009/04/27 | 8,750 | 8,750 | 8,690 | 8,690 | 70 |
| 2009/04/22 | 7,830 | 7,830 | 7,830 | 7,830 | 10 |
| 2009/04/21 | 7,800 | 7,800 | 7,800 | 7,800 | 10 |
| 2009/04/16 | 8,100 | 8,100 | 8,100 | 8,100 | 10 |
| 2009/04/13 | 8,500 | 8,500 | 8,500 | 8,500 | 10 |
| 2009/04/10 | 8,600 | 8,600 | 8,600 | 8,600 | 40 |
| 2009/04/07 | 9,200 | 9,200 | 9,200 | 9,200 | 10 |
| 2009/04/03 | 8,400 | 9,000 | 8,400 | 9,000 | 70 |
| 2009/04/01 | 8,560 | 8,560 | 8,560 | 8,560 | 70 |
| 2009/03/31 | 9,060 | 9,060 | 8,960 | 8,960 | 100 |
| 2009/03/30 | 8,900 | 9,450 | 8,900 | 9,450 | 30 |
| 2009/03/27 | 8,980 | 9,000 | 8,980 | 9,000 | 20 |
| 2009/03/26 | 8,700 | 8,700 | 8,700 | 8,700 | 60 |
| 2009/03/25 | 8,350 | 8,400 | 8,350 | 8,400 | 40 |
| 2009/03/23 | 8,400 | 8,400 | 8,400 | 8,400 | 30 |
| 2009/03/12 | 8,000 | 8,000 | 8,000 | 8,000 | 10 |
| 2009/03/04 | 8,700 | 8,700 | 8,700 | 8,700 | 10 |
| 2009/03/02 | 8,500 | 8,500 | 7,700 | 7,700 | 80 |
| 2009/02/27 | 7,510 | 7,510 | 7,510 | 7,510 | 10 |
| 2009/02/26 | 7,500 | 7,500 | 7,500 | 7,500 | 70 |
| 2009/02/25 | 7,020 | 7,020 | 6,320 | 6,600 | 80 |
| 2009/02/24 | 7,000 | 7,010 | 7,000 | 7,010 | 30 |
| 2009/02/23 | 7,590 | 7,590 | 7,590 | 7,590 | 10 |
| 2009/02/16 | 6,830 | 7,210 | 6,830 | 7,210 | 50 |
| 2009/02/13 | 7,090 | 7,090 | 7,000 | 7,000 | 50 |
| 2009/02/12 | 7,690 | 7,690 | 7,690 | 7,690 | 20 |
| 2009/02/10 | 7,500 | 7,690 | 7,500 | 7,690 | 20 |
| 2009/02/09 | 8,150 | 8,200 | 7,500 | 7,500 | 40 |
| 2009/02/03 | 8,140 | 8,140 | 8,140 | 8,140 | 20 |
| 2009/02/02 | 8,120 | 8,130 | 8,120 | 8,130 | 110 |
| 2009/01/30 | 8,310 | 8,310 | 8,150 | 8,150 | 80 |
| 2009/01/29 | 8,730 | 9,290 | 8,010 | 8,020 | 180 |
| 2009/01/28 | 9,010 | 9,010 | 8,950 | 8,950 | 70 |
| 2009/01/27 | 9,040 | 9,140 | 9,000 | 9,000 | 30 |
| 2009/01/26 | 9,380 | 9,380 | 9,030 | 9,030 | 80 |
| 2009/01/23 | 8,950 | 9,200 | 8,950 | 9,200 | 40 |
| 2009/01/22 | 9,770 | 9,770 | 8,900 | 9,050 | 130 |
| 2009/01/21 | 9,620 | 9,620 | 8,970 | 8,970 | 80 |
| 2009/01/20 | 9,600 | 9,610 | 9,600 | 9,610 | 40 |
| 2009/01/14 | 11,000 | 11,000 | 11,000 | 11,000 | 10 |
| 2009/01/13 | 11,700 | 11,700 | 11,700 | 11,700 | 100 |
| 2009/01/09 | 9,340 | 10,300 | 9,340 | 10,300 | 40 |
| 2009/01/08 | 9,400 | 9,610 | 9,400 | 9,610 | 40 |
| 2009/01/06 | 9,800 | 10,000 | 9,800 | 10,000 | 40 |
| 2009/01/05 | 10,600 | 10,600 | 10,600 | 10,600 | 60 |