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 |
|---|---|---|---|---|---|
| 2010/12/30 | 7,250 | 7,250 | 7,200 | 7,200 | 90 |
| 2010/12/29 | 7,230 | 7,230 | 7,230 | 7,230 | 20 |
| 2010/12/28 | 7,300 | 7,300 | 7,300 | 7,300 | 10 |
| 2010/12/27 | 7,390 | 7,390 | 7,390 | 7,390 | 50 |
| 2010/12/24 | 7,100 | 7,100 | 7,100 | 7,100 | 20 |
| 2010/12/22 | 7,000 | 7,000 | 7,000 | 7,000 | 30 |
| 2010/12/21 | 7,090 | 7,090 | 7,090 | 7,090 | 10 |
| 2010/12/20 | 7,000 | 7,000 | 7,000 | 7,000 | 20 |
| 2010/12/17 | 7,000 | 7,000 | 7,000 | 7,000 | 10 |
| 2010/12/16 | 7,400 | 7,400 | 6,850 | 6,850 | 60 |
| 2010/12/15 | 6,700 | 6,760 | 6,700 | 6,760 | 20 |
| 2010/12/14 | 0 | 0 | 0 | 7,000 | 0 |
| 2010/12/13 | 7,000 | 7,000 | 7,000 | 7,000 | 10 |
| 2010/12/10 | 0 | 0 | 0 | 7,000 | 0 |
| 2010/12/09 | 0 | 0 | 0 | 7,000 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 7,000 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 7,000 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 7,000 | 0 |
| 2010/12/03 | 7,000 | 7,000 | 7,000 | 7,000 | 10 |
| 2010/12/02 | 7,480 | 7,480 | 7,000 | 7,000 | 60 |
| 2010/12/01 | 7,300 | 7,300 | 7,300 | 7,300 | 70 |
| 2010/11/30 | 7,250 | 7,300 | 7,250 | 7,300 | 20 |
| 2010/11/29 | 0 | 0 | 0 | 7,220 | 0 |
| 2010/11/26 | 7,220 | 7,220 | 7,220 | 7,220 | 40 |
| 2010/11/25 | 6,850 | 7,230 | 6,850 | 7,230 | 60 |
| 2010/11/24 | 7,000 | 7,000 | 7,000 | 7,000 | 20 |
| 2010/11/22 | 0 | 0 | 0 | 6,900 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 6,900 | 0 |
| 2010/11/18 | 6,900 | 6,900 | 6,900 | 6,900 | 10 |
| 2010/11/17 | 0 | 0 | 0 | 6,500 | 0 |
| 2010/11/16 | 6,800 | 6,800 | 6,500 | 6,500 | 20 |
| 2010/11/15 | 6,500 | 6,500 | 6,500 | 6,500 | 60 |
| 2010/11/12 | 6,550 | 6,550 | 6,550 | 6,550 | 30 |
| 2010/11/11 | 0 | 0 | 0 | 6,720 | 0 |
| 2010/11/10 | 6,720 | 6,720 | 6,720 | 6,720 | 20 |
| 2010/11/09 | 0 | 0 | 0 | 6,650 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 6,650 | 0 |
| 2010/11/05 | 6,650 | 6,650 | 6,650 | 6,650 | 100 |
| 2010/11/04 | 6,700 | 6,750 | 6,610 | 6,750 | 50 |
| 2010/11/02 | 0 | 0 | 0 | 7,240 | 0 |
| 2010/11/01 | 7,240 | 7,240 | 7,240 | 7,240 | 70 |
| 2010/10/29 | 7,090 | 7,090 | 7,090 | 7,090 | 10 |
| 2010/10/28 | 0 | 0 | 0 | 6,990 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 6,990 | 0 |
| 2010/10/26 | 6,990 | 6,990 | 6,990 | 6,990 | 50 |
| 2010/10/25 | 7,080 | 7,080 | 6,960 | 7,000 | 50 |
| 2010/10/22 | 0 | 0 | 0 | 6,990 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 6,990 | 0 |
| 2010/10/20 | 6,990 | 6,990 | 6,990 | 6,990 | 40 |
| 2010/10/19 | 6,900 | 6,900 | 6,800 | 6,800 | 40 |
| 2010/10/18 | 6,600 | 6,600 | 6,600 | 6,600 | 10 |
| 2010/10/15 | 0 | 0 | 0 | 6,500 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 6,500 | 0 |
| 2010/10/13 | 6,530 | 6,530 | 6,500 | 6,500 | 60 |
| 2010/10/12 | 0 | 0 | 0 | 6,830 | 0 |
| 2010/10/08 | 6,830 | 6,830 | 6,830 | 6,830 | 40 |
| 2010/10/07 | 6,530 | 6,730 | 6,530 | 6,730 | 20 |
| 2010/10/06 | 6,530 | 6,530 | 6,520 | 6,520 | 30 |
| 2010/10/05 | 7,200 | 7,200 | 6,550 | 6,550 | 60 |
| 2010/10/04 | 0 | 0 | 0 | 7,200 | 0 |
| 2010/10/01 | 7,390 | 7,390 | 7,200 | 7,200 | 90 |
| 2010/09/30 | 7,500 | 7,500 | 7,450 | 7,450 | 40 |
| 2010/09/29 | 7,500 | 7,500 | 7,500 | 7,500 | 10 |
| 2010/09/28 | 0 | 0 | 0 | 7,990 | 0 |
| 2010/09/27 | 7,990 | 7,990 | 7,990 | 7,990 | 60 |
| 2010/09/24 | 7,500 | 7,500 | 7,500 | 7,500 | 70 |
| 2010/09/22 | 6,600 | 6,600 | 6,550 | 6,550 | 20 |
| 2010/09/21 | 0 | 0 | 0 | 7,500 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 7,500 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 7,500 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 7,500 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 7,500 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 7,500 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 7,500 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 7,500 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 7,500 | 0 |
| 2010/09/07 | 7,500 | 7,500 | 7,500 | 7,500 | 20 |
| 2010/09/06 | 0 | 0 | 0 | 7,050 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 7,050 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 7,050 | 0 |
| 2010/09/01 | 7,050 | 7,050 | 7,050 | 7,050 | 70 |
| 2010/08/31 | 7,000 | 7,000 | 7,000 | 7,000 | 10 |
| 2010/08/30 | 7,000 | 7,000 | 7,000 | 7,000 | 20 |
| 2010/08/27 | 0 | 0 | 0 | 6,950 | 0 |
| 2010/08/26 | 6,950 | 6,950 | 6,950 | 6,950 | 50 |
| 2010/08/25 | 0 | 0 | 0 | 6,310 | 0 |
| 2010/08/24 | 5,810 | 6,310 | 5,810 | 6,310 | 20 |
| 2010/08/23 | 0 | 0 | 0 | 6,150 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 6,150 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 6,150 | 0 |
| 2010/08/18 | 5,980 | 6,150 | 5,980 | 6,150 | 40 |
| 2010/08/17 | 5,550 | 5,900 | 5,550 | 5,900 | 60 |
| 2010/08/16 | 5,950 | 5,950 | 5,950 | 5,950 | 10 |
| 2010/08/13 | 0 | 0 | 0 | 6,150 | 0 |
| 2010/08/12 | 6,150 | 6,150 | 6,150 | 6,150 | 20 |
| 2010/08/11 | 0 | 0 | 0 | 6,550 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 6,550 | 0 |
| 2010/08/09 | 6,710 | 6,710 | 6,550 | 6,550 | 40 |
| 2010/08/06 | 0 | 0 | 0 | 7,160 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 7,160 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 7,160 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 7,160 | 0 |
| 2010/08/02 | 7,160 | 7,160 | 7,160 | 7,160 | 80 |
| 2010/07/30 | 7,080 | 7,080 | 7,020 | 7,020 | 40 |
| 2010/07/29 | 0 | 0 | 0 | 7,170 | 0 |
| 2010/07/28 | 7,170 | 7,170 | 7,170 | 7,170 | 10 |
| 2010/07/27 | 6,600 | 6,980 | 6,600 | 6,980 | 20 |
| 2010/07/26 | 6,800 | 6,800 | 6,800 | 6,800 | 60 |
| 2010/07/23 | 6,910 | 6,910 | 6,500 | 6,500 | 30 |
| 2010/07/22 | 0 | 0 | 0 | 6,310 | 0 |
| 2010/07/21 | 6,310 | 6,310 | 6,310 | 6,310 | 20 |
| 2010/07/20 | 6,550 | 6,550 | 6,510 | 6,510 | 20 |
| 2010/07/16 | 0 | 0 | 0 | 6,600 | 0 |
| 2010/07/15 | 6,900 | 6,900 | 6,600 | 6,600 | 60 |
| 2010/07/14 | 6,900 | 6,900 | 6,700 | 6,900 | 100 |
| 2010/07/13 | 7,000 | 7,050 | 7,000 | 7,050 | 30 |
| 2010/07/12 | 7,150 | 7,150 | 7,050 | 7,050 | 110 |
| 2010/07/09 | 7,200 | 7,200 | 7,200 | 7,200 | 40 |
| 2010/07/08 | 7,250 | 7,250 | 7,250 | 7,250 | 20 |
| 2010/07/07 | 7,300 | 7,300 | 7,250 | 7,250 | 40 |
| 2010/07/06 | 0 | 0 | 0 | 7,410 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 7,410 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 7,410 | 0 |
| 2010/07/01 | 7,610 | 7,610 | 7,410 | 7,410 | 100 |
| 2010/06/30 | 8,000 | 8,000 | 7,410 | 7,520 | 50 |
| 2010/06/29 | 8,250 | 8,250 | 8,250 | 8,250 | 40 |
| 2010/06/28 | 7,700 | 7,700 | 7,700 | 7,700 | 60 |
| 2010/06/25 | 7,900 | 7,900 | 7,700 | 7,700 | 60 |
| 2010/06/24 | 0 | 0 | 0 | 7,990 | 0 |
| 2010/06/23 | 7,990 | 7,990 | 7,990 | 7,990 | 20 |
| 2010/06/22 | 7,800 | 7,800 | 7,800 | 7,800 | 20 |
| 2010/06/21 | 7,990 | 7,990 | 7,990 | 7,990 | 10 |
| 2010/06/18 | 7,540 | 7,540 | 7,540 | 7,540 | 20 |
| 2010/06/17 | 7,990 | 7,990 | 7,990 | 7,990 | 10 |
| 2010/06/16 | 7,950 | 7,950 | 7,950 | 7,950 | 40 |
| 2010/06/15 | 0 | 0 | 0 | 7,500 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 7,500 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 7,500 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 7,500 | 0 |
| 2010/06/09 | 7,500 | 7,500 | 7,500 | 7,500 | 80 |
| 2010/06/08 | 7,800 | 7,800 | 7,800 | 7,800 | 10 |
| 2010/06/07 | 0 | 0 | 0 | 7,800 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 7,800 | 0 |
| 2010/06/03 | 7,800 | 7,800 | 7,800 | 7,800 | 20 |
| 2010/06/02 | 8,390 | 8,390 | 8,390 | 8,390 | 10 |
| 2010/06/01 | 8,480 | 8,480 | 8,480 | 8,480 | 70 |
| 2010/05/31 | 0 | 0 | 0 | 7,500 | 0 |
| 2010/05/28 | 7,500 | 7,500 | 7,500 | 7,500 | 10 |
| 2010/05/27 | 7,580 | 7,580 | 7,580 | 7,580 | 20 |
| 2010/05/26 | 7,200 | 7,200 | 6,900 | 6,900 | 80 |
| 2010/05/25 | 7,600 | 7,600 | 7,100 | 7,100 | 110 |
| 2010/05/24 | 7,800 | 7,800 | 7,750 | 7,750 | 30 |
| 2010/05/21 | 8,700 | 8,700 | 7,800 | 7,800 | 510 |
| 2010/05/20 | 7,350 | 7,350 | 7,350 | 7,350 | 20 |
| 2010/05/19 | 6,900 | 6,900 | 6,810 | 6,890 | 80 |
| 2010/05/18 | 7,950 | 7,950 | 7,950 | 7,950 | 20 |
| 2010/05/17 | 7,500 | 7,500 | 7,500 | 7,500 | 10 |
| 2010/05/14 | 0 | 0 | 0 | 7,320 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 7,320 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 7,320 | 0 |
| 2010/05/11 | 7,320 | 7,320 | 7,320 | 7,320 | 10 |
| 2010/05/10 | 0 | 0 | 0 | 7,600 | 0 |
| 2010/05/07 | 8,200 | 8,200 | 7,050 | 7,600 | 70 |
| 2010/05/06 | 8,550 | 8,550 | 8,550 | 8,550 | 80 |
| 2010/04/30 | 8,400 | 8,400 | 8,400 | 8,400 | 30 |
| 2010/04/28 | 8,400 | 8,400 | 8,400 | 8,400 | 30 |
| 2010/04/27 | 8,650 | 8,650 | 8,400 | 8,400 | 60 |
| 2010/04/26 | 8,600 | 8,600 | 8,600 | 8,600 | 90 |
| 2010/04/23 | 8,600 | 8,700 | 8,600 | 8,600 | 80 |
| 2010/04/22 | 8,400 | 8,500 | 8,400 | 8,500 | 40 |
| 2010/04/21 | 8,500 | 8,700 | 8,500 | 8,700 | 200 |
| 2010/04/20 | 8,030 | 8,200 | 8,030 | 8,200 | 30 |
| 2010/04/19 | 8,500 | 8,500 | 8,400 | 8,400 | 50 |
| 2010/04/16 | 8,710 | 8,710 | 8,710 | 8,710 | 110 |
| 2010/04/15 | 7,960 | 8,700 | 7,960 | 8,700 | 30 |
| 2010/04/14 | 7,750 | 8,370 | 7,750 | 7,920 | 70 |
| 2010/04/13 | 7,900 | 7,910 | 7,620 | 7,620 | 180 |
| 2010/04/12 | 8,180 | 8,480 | 8,180 | 8,480 | 200 |
| 2010/04/09 | 8,000 | 8,200 | 7,900 | 8,190 | 260 |
| 2010/04/08 | 7,700 | 7,800 | 7,400 | 7,800 | 500 |
| 2010/04/07 | 8,060 | 8,060 | 7,800 | 7,800 | 310 |
| 2010/04/06 | 8,070 | 8,150 | 8,050 | 8,150 | 150 |
| 2010/04/05 | 7,990 | 8,740 | 7,950 | 8,500 | 440 |
| 2010/04/02 | 10,720 | 10,720 | 8,320 | 8,410 | 2,540 |
| 2010/04/01 | 9,220 | 9,220 | 9,220 | 9,220 | 260 |
| 2010/03/31 | 7,720 | 7,720 | 7,720 | 7,720 | 130 |
| 2010/03/30 | 6,720 | 6,720 | 6,720 | 6,720 | 10 |
| 2010/03/29 | 6,400 | 6,500 | 6,400 | 6,480 | 90 |
| 2010/03/26 | 6,990 | 6,990 | 6,900 | 6,900 | 60 |
| 2010/03/25 | 6,500 | 6,800 | 6,500 | 6,800 | 80 |
| 2010/03/24 | 6,300 | 6,400 | 6,300 | 6,400 | 20 |
| 2010/03/23 | 6,150 | 6,200 | 6,150 | 6,200 | 30 |
| 2010/03/17 | 6,250 | 6,250 | 6,150 | 6,150 | 30 |
| 2010/03/15 | 6,150 | 6,150 | 6,150 | 6,150 | 10 |
| 2010/03/11 | 6,050 | 6,050 | 6,050 | 6,050 | 10 |
| 2010/03/05 | 6,110 | 6,110 | 6,110 | 6,110 | 10 |
| 2010/03/03 | 5,810 | 5,810 | 5,810 | 5,810 | 10 |
| 2010/03/01 | 6,400 | 6,400 | 6,400 | 6,400 | 90 |
| 2010/02/26 | 6,100 | 6,100 | 5,620 | 5,620 | 140 |
| 2010/02/25 | 5,990 | 6,000 | 5,990 | 6,000 | 50 |
| 2010/02/22 | 5,700 | 5,700 | 5,700 | 5,700 | 10 |
| 2010/02/12 | 6,000 | 6,000 | 6,000 | 6,000 | 10 |
| 2010/02/05 | 6,000 | 6,000 | 6,000 | 6,000 | 10 |
| 2010/02/04 | 5,730 | 5,930 | 5,710 | 5,710 | 50 |
| 2010/02/03 | 5,880 | 5,880 | 5,790 | 5,790 | 30 |
| 2010/02/01 | 6,650 | 6,650 | 6,000 | 6,000 | 110 |
| 2010/01/29 | 6,550 | 6,550 | 6,550 | 6,550 | 10 |
| 2010/01/28 | 6,510 | 6,700 | 6,500 | 6,700 | 30 |
| 2010/01/27 | 6,550 | 6,550 | 6,550 | 6,550 | 10 |
| 2010/01/26 | 6,500 | 6,740 | 6,500 | 6,700 | 80 |
| 2010/01/25 | 5,900 | 6,150 | 5,900 | 6,010 | 30 |
| 2010/01/13 | 6,010 | 6,010 | 5,900 | 5,900 | 60 |
| 2010/01/07 | 6,540 | 6,540 | 6,540 | 6,540 | 10 |
| 2010/01/04 | 7,000 | 7,000 | 6,150 | 6,340 | 110 |