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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,550 | 1,550 | 1,500 | 1,523 | 34,200 |
| 2015/12/29 | 1,550 | 1,570 | 1,539 | 1,559 | 18,600 |
| 2015/12/28 | 1,464 | 1,570 | 1,464 | 1,570 | 50,100 |
| 2015/12/25 | 1,474 | 1,475 | 1,450 | 1,472 | 35,200 |
| 2015/12/24 | 1,420 | 1,475 | 1,401 | 1,475 | 48,700 |
| 2015/12/22 | 1,400 | 1,450 | 1,361 | 1,412 | 59,700 |
| 2015/12/21 | 1,357 | 1,433 | 1,357 | 1,430 | 29,500 |
| 2015/12/18 | 1,353 | 1,373 | 1,330 | 1,352 | 27,700 |
| 2015/12/17 | 1,300 | 1,341 | 1,250 | 1,323 | 42,200 |
| 2015/12/16 | 1,340 | 1,363 | 1,250 | 1,270 | 55,800 |
| 2015/12/15 | 1,360 | 1,375 | 1,297 | 1,297 | 27,300 |
| 2015/12/14 | 1,330 | 1,414 | 1,306 | 1,380 | 39,700 |
| 2015/12/11 | 1,369 | 1,369 | 1,322 | 1,330 | 64,500 |
| 2015/12/10 | 1,475 | 1,475 | 1,383 | 1,392 | 45,200 |
| 2015/12/09 | 1,548 | 1,548 | 1,471 | 1,473 | 26,400 |
| 2015/12/08 | 1,511 | 1,561 | 1,490 | 1,535 | 50,900 |
| 2015/12/07 | 1,509 | 1,568 | 1,496 | 1,551 | 63,300 |
| 2015/12/04 | 1,472 | 1,484 | 1,455 | 1,461 | 35,600 |
| 2015/12/03 | 1,500 | 1,505 | 1,460 | 1,470 | 57,400 |
| 2015/12/02 | 1,523 | 1,575 | 1,460 | 1,471 | 85,300 |
| 2015/12/01 | 1,630 | 1,645 | 1,457 | 1,540 | 191,200 |
| 2015/11/30 | 1,678 | 1,692 | 1,570 | 1,627 | 115,400 |
| 2015/11/27 | 1,657 | 1,711 | 1,650 | 1,697 | 67,900 |
| 2015/11/26 | 1,730 | 1,740 | 1,702 | 1,706 | 25,900 |
| 2015/11/25 | 1,745 | 1,774 | 1,700 | 1,748 | 47,400 |
| 2015/11/24 | 1,835 | 1,839 | 1,760 | 1,768 | 56,800 |
| 2015/11/20 | 1,733 | 1,768 | 1,680 | 1,768 | 29,800 |
| 2015/11/19 | 1,750 | 1,805 | 1,651 | 1,763 | 80,200 |
| 2015/11/18 | 1,819 | 1,832 | 1,730 | 1,745 | 59,200 |
| 2015/11/17 | 1,820 | 1,829 | 1,800 | 1,829 | 46,200 |
| 2015/11/16 | 1,755 | 1,833 | 1,755 | 1,820 | 70,300 |
| 2015/11/13 | 1,745 | 1,788 | 1,706 | 1,768 | 73,700 |
| 2015/11/12 | 1,730 | 1,760 | 1,682 | 1,753 | 68,800 |
| 2015/11/11 | 1,629 | 1,710 | 1,610 | 1,710 | 70,300 |
| 2015/11/10 | 1,559 | 1,648 | 1,559 | 1,629 | 53,700 |
| 2015/11/09 | 1,602 | 1,615 | 1,515 | 1,541 | 34,100 |
| 2015/11/06 | 1,551 | 1,600 | 1,542 | 1,599 | 32,300 |
| 2015/11/05 | 1,527 | 1,550 | 1,525 | 1,548 | 28,500 |
| 2015/11/04 | 1,467 | 1,530 | 1,467 | 1,497 | 28,700 |
| 2015/11/02 | 1,513 | 1,535 | 1,431 | 1,451 | 77,600 |
| 2015/10/30 | 1,567 | 1,567 | 1,481 | 1,553 | 79,200 |
| 2015/10/29 | 1,610 | 1,620 | 1,551 | 1,583 | 68,500 |
| 2015/10/28 | 1,635 | 1,650 | 1,606 | 1,627 | 23,800 |
| 2015/10/27 | 1,644 | 1,690 | 1,628 | 1,635 | 25,100 |
| 2015/10/26 | 1,616 | 1,655 | 1,616 | 1,643 | 31,500 |
| 2015/10/23 | 1,643 | 1,659 | 1,620 | 1,625 | 21,100 |
| 2015/10/22 | 1,641 | 1,669 | 1,611 | 1,612 | 32,100 |
| 2015/10/21 | 1,660 | 1,688 | 1,620 | 1,668 | 41,000 |
| 2015/10/20 | 1,720 | 1,720 | 1,586 | 1,660 | 115,500 |
| 2015/10/19 | 1,679 | 1,739 | 1,678 | 1,720 | 108,100 |
| 2015/10/16 | 1,561 | 1,659 | 1,561 | 1,659 | 94,400 |
| 2015/10/15 | 1,540 | 1,593 | 1,504 | 1,561 | 53,500 |
| 2015/10/14 | 1,519 | 1,627 | 1,490 | 1,530 | 160,700 |
| 2015/10/13 | 1,675 | 1,688 | 1,473 | 1,497 | 136,100 |
| 2015/10/09 | 1,618 | 1,674 | 1,615 | 1,660 | 61,300 |
| 2015/10/08 | 1,610 | 1,639 | 1,570 | 1,609 | 62,300 |
| 2015/10/07 | 1,555 | 1,601 | 1,538 | 1,590 | 63,200 |
| 2015/10/06 | 1,490 | 1,571 | 1,490 | 1,535 | 76,300 |
| 2015/10/05 | 1,492 | 1,499 | 1,470 | 1,480 | 40,900 |
| 2015/10/02 | 1,485 | 1,492 | 1,440 | 1,479 | 30,000 |
| 2015/10/01 | 1,445 | 1,481 | 1,445 | 1,474 | 45,600 |
| 2015/09/30 | 1,398 | 1,437 | 1,393 | 1,437 | 20,700 |
| 2015/09/29 | 1,390 | 1,410 | 1,376 | 1,398 | 27,500 |
| 2015/09/28 | 1,424 | 1,457 | 1,382 | 1,424 | 53,500 |
| 2015/09/25 | 1,424 | 1,457 | 1,401 | 1,413 | 49,600 |
| 2015/09/24 | 1,310 | 1,430 | 1,295 | 1,395 | 72,900 |
| 2015/09/18 | 1,334 | 1,334 | 1,282 | 1,334 | 31,200 |
| 2015/09/17 | 1,280 | 1,313 | 1,279 | 1,311 | 27,800 |
| 2015/09/16 | 1,352 | 1,384 | 1,239 | 1,266 | 91,900 |
| 2015/09/15 | 1,288 | 1,365 | 1,281 | 1,334 | 117,500 |
| 2015/09/14 | 1,169 | 1,300 | 1,168 | 1,275 | 64,800 |
| 2015/09/11 | 1,137 | 1,174 | 1,137 | 1,169 | 6,800 |
| 2015/09/10 | 1,160 | 1,160 | 1,090 | 1,140 | 30,500 |
| 2015/09/09 | 1,150 | 1,188 | 1,134 | 1,180 | 31,400 |
| 2015/09/08 | 1,110 | 1,115 | 1,080 | 1,092 | 12,800 |
| 2015/09/07 | 1,090 | 1,109 | 1,071 | 1,109 | 10,000 |
| 2015/09/04 | 1,176 | 1,176 | 1,070 | 1,110 | 33,000 |
| 2015/09/03 | 1,162 | 1,187 | 1,110 | 1,146 | 24,600 |
| 2015/09/02 | 1,150 | 1,215 | 1,150 | 1,162 | 30,400 |
| 2015/09/01 | 1,199 | 1,246 | 1,155 | 1,180 | 46,700 |
| 2015/08/31 | 1,175 | 1,199 | 1,120 | 1,199 | 39,700 |
| 2015/08/28 | 1,110 | 1,147 | 1,102 | 1,145 | 18,500 |
| 2015/08/27 | 1,092 | 1,120 | 1,076 | 1,100 | 19,300 |
| 2015/08/26 | 1,062 | 1,105 | 1,061 | 1,075 | 20,000 |
| 2015/08/25 | 1,031 | 1,120 | 1,030 | 1,047 | 37,100 |
| 2015/08/24 | 1,080 | 1,166 | 1,051 | 1,061 | 57,800 |
| 2015/08/21 | 1,041 | 1,128 | 1,040 | 1,128 | 16,400 |
| 2015/08/20 | 1,063 | 1,068 | 1,053 | 1,057 | 9,900 |
| 2015/08/19 | 1,077 | 1,105 | 1,067 | 1,067 | 10,300 |
| 2015/08/18 | 1,120 | 1,120 | 1,068 | 1,079 | 30,700 |
| 2015/08/17 | 1,158 | 1,172 | 1,111 | 1,148 | 16,800 |
| 2015/08/14 | 1,154 | 1,184 | 1,154 | 1,159 | 11,700 |
| 2015/08/13 | 1,161 | 1,183 | 1,100 | 1,181 | 67,100 |
| 2015/08/12 | 1,099 | 1,201 | 1,050 | 1,201 | 96,600 |
| 2015/08/11 | 1,020 | 1,090 | 1,020 | 1,063 | 37,600 |
| 2015/08/10 | 1,038 | 1,038 | 1,017 | 1,017 | 10,000 |
| 2015/08/07 | 1,034 | 1,042 | 1,023 | 1,042 | 6,200 |
| 2015/08/06 | 1,030 | 1,032 | 1,020 | 1,032 | 4,000 |
| 2015/08/05 | 1,030 | 1,032 | 1,020 | 1,032 | 6,400 |
| 2015/08/04 | 1,030 | 1,030 | 1,020 | 1,022 | 2,500 |
| 2015/08/03 | 1,027 | 1,027 | 1,016 | 1,020 | 3,600 |
| 2015/07/31 | 1,030 | 1,030 | 1,001 | 1,015 | 7,600 |
| 2015/07/30 | 1,029 | 1,030 | 1,020 | 1,030 | 2,500 |
| 2015/07/29 | 1,039 | 1,040 | 1,020 | 1,021 | 8,200 |
| 2015/07/28 | 1,015 | 1,035 | 1,011 | 1,011 | 13,200 |
| 2015/07/27 | 1,021 | 1,030 | 1,000 | 1,030 | 16,700 |
| 2015/07/24 | 1,025 | 1,030 | 1,022 | 1,030 | 3,200 |
| 2015/07/23 | 1,028 | 1,035 | 1,025 | 1,028 | 7,500 |
| 2015/07/22 | 1,026 | 1,035 | 1,021 | 1,035 | 3,800 |
| 2015/07/21 | 1,045 | 1,045 | 1,030 | 1,035 | 5,800 |
| 2015/07/17 | 1,045 | 1,053 | 1,044 | 1,045 | 1,400 |
| 2015/07/16 | 1,049 | 1,057 | 1,040 | 1,055 | 4,800 |
| 2015/07/15 | 1,057 | 1,058 | 1,036 | 1,058 | 13,000 |
| 2015/07/14 | 1,028 | 1,040 | 1,022 | 1,036 | 25,300 |
| 2015/07/13 | 1,030 | 1,046 | 1,020 | 1,022 | 7,400 |
| 2015/07/10 | 1,022 | 1,055 | 1,012 | 1,024 | 14,400 |
| 2015/07/09 | 1,009 | 1,020 | 963 | 1,008 | 33,200 |
| 2015/07/08 | 1,028 | 1,045 | 1,020 | 1,026 | 22,500 |
| 2015/07/07 | 1,040 | 1,065 | 1,035 | 1,041 | 8,000 |
| 2015/07/06 | 1,060 | 1,060 | 1,030 | 1,033 | 10,700 |
| 2015/07/03 | 1,085 | 1,098 | 1,067 | 1,067 | 12,400 |
| 2015/07/02 | 1,079 | 1,108 | 1,061 | 1,100 | 24,300 |
| 2015/07/01 | 1,020 | 1,079 | 1,020 | 1,066 | 12,700 |
| 2015/06/30 | 1,019 | 1,034 | 1,015 | 1,015 | 6,400 |
| 2015/06/29 | 1,030 | 1,037 | 1,015 | 1,027 | 25,300 |
| 2015/06/26 | 1,024 | 1,134 | 1,023 | 1,060 | 45,900 |
| 2015/06/25 | 1,020 | 1,025 | 1,011 | 1,013 | 6,900 |
| 2015/06/24 | 1,028 | 1,029 | 1,020 | 1,020 | 6,900 |
| 2015/06/23 | 1,024 | 1,036 | 1,020 | 1,028 | 4,500 |
| 2015/06/22 | 1,015 | 1,034 | 1,011 | 1,024 | 7,200 |
| 2015/06/19 | 1,039 | 1,039 | 1,018 | 1,020 | 3,800 |
| 2015/06/18 | 1,050 | 1,055 | 1,011 | 1,035 | 9,900 |
| 2015/06/17 | 1,050 | 1,050 | 1,030 | 1,038 | 9,900 |
| 2015/06/16 | 1,045 | 1,069 | 1,040 | 1,050 | 26,700 |
| 2015/06/15 | 1,015 | 1,029 | 1,012 | 1,029 | 9,000 |
| 2015/06/12 | 1,014 | 1,019 | 1,004 | 1,010 | 6,400 |
| 2015/06/11 | 1,010 | 1,020 | 1,004 | 1,008 | 6,400 |
| 2015/06/10 | 1,006 | 1,023 | 1,004 | 1,004 | 5,300 |
| 2015/06/09 | 1,027 | 1,027 | 1,005 | 1,005 | 4,000 |
| 2015/06/08 | 1,001 | 1,035 | 1,001 | 1,012 | 4,600 |
| 2015/06/05 | 1,015 | 1,015 | 999 | 999 | 9,300 |
| 2015/06/04 | 1,015 | 1,022 | 1,010 | 1,020 | 8,600 |
| 2015/06/03 | 1,015 | 1,015 | 990 | 1,009 | 73,100 |
| 2015/06/02 | 1,040 | 1,040 | 1,012 | 1,015 | 18,000 |
| 2015/06/01 | 1,041 | 1,044 | 1,027 | 1,035 | 8,700 |
| 2015/05/29 | 1,043 | 1,043 | 1,026 | 1,035 | 5,100 |
| 2015/05/28 | 1,048 | 1,083 | 1,022 | 1,031 | 16,300 |
| 2015/05/27 | 1,055 | 1,055 | 1,039 | 1,050 | 8,600 |
| 2015/05/26 | 1,045 | 1,051 | 1,043 | 1,051 | 6,700 |
| 2015/05/25 | 1,056 | 1,056 | 1,044 | 1,050 | 7,200 |
| 2015/05/22 | 1,044 | 1,062 | 1,044 | 1,054 | 2,300 |
| 2015/05/21 | 1,054 | 1,060 | 1,043 | 1,044 | 16,600 |
| 2015/05/20 | 1,060 | 1,063 | 1,050 | 1,060 | 4,500 |
| 2015/05/19 | 1,060 | 1,063 | 1,059 | 1,063 | 2,100 |
| 2015/05/18 | 1,073 | 1,077 | 1,066 | 1,066 | 4,700 |
| 2015/05/15 | 1,061 | 1,076 | 1,060 | 1,060 | 7,300 |
| 2015/05/14 | 1,080 | 1,081 | 1,063 | 1,078 | 9,000 |
| 2015/05/13 | 1,074 | 1,084 | 1,074 | 1,083 | 3,500 |
| 2015/05/12 | 1,071 | 1,086 | 1,070 | 1,070 | 14,900 |
| 2015/05/11 | 1,085 | 1,089 | 1,063 | 1,088 | 13,900 |
| 2015/05/08 | 1,071 | 1,085 | 1,063 | 1,085 | 7,500 |
| 2015/05/07 | 1,063 | 1,082 | 1,063 | 1,071 | 4,000 |
| 2015/05/01 | 1,081 | 1,081 | 1,063 | 1,066 | 10,400 |
| 2015/04/30 | 1,100 | 1,100 | 1,085 | 1,091 | 5,600 |
| 2015/04/28 | 1,120 | 1,122 | 1,099 | 1,099 | 4,600 |
| 2015/04/27 | 1,140 | 1,140 | 1,096 | 1,120 | 3,600 |
| 2015/04/24 | 1,097 | 1,115 | 1,092 | 1,110 | 9,000 |
| 2015/04/23 | 1,099 | 1,100 | 1,087 | 1,096 | 8,300 |
| 2015/04/22 | 1,096 | 1,105 | 1,083 | 1,099 | 6,300 |
| 2015/04/21 | 1,100 | 1,102 | 1,091 | 1,094 | 7,100 |
| 2015/04/20 | 1,110 | 1,120 | 1,099 | 1,100 | 3,100 |
| 2015/04/17 | 1,109 | 1,109 | 1,100 | 1,106 | 4,000 |
| 2015/04/16 | 1,102 | 1,111 | 1,090 | 1,109 | 9,700 |
| 2015/04/15 | 1,100 | 1,130 | 1,091 | 1,100 | 11,100 |
| 2015/04/14 | 1,110 | 1,115 | 1,099 | 1,110 | 7,500 |
| 2015/04/13 | 1,145 | 1,145 | 1,096 | 1,101 | 12,600 |
| 2015/04/10 | 1,148 | 1,160 | 1,131 | 1,131 | 6,900 |
| 2015/04/09 | 1,173 | 1,173 | 1,143 | 1,155 | 7,600 |
| 2015/04/08 | 1,179 | 1,185 | 1,160 | 1,173 | 7,400 |
| 2015/04/07 | 1,126 | 1,174 | 1,114 | 1,174 | 22,200 |
| 2015/04/06 | 1,135 | 1,135 | 1,115 | 1,131 | 6,000 |
| 2015/04/03 | 1,129 | 1,133 | 1,096 | 1,128 | 5,100 |
| 2015/04/02 | 1,090 | 1,118 | 1,090 | 1,118 | 7,200 |
| 2015/04/01 | 1,097 | 1,126 | 1,083 | 1,095 | 6,300 |
| 2015/03/31 | 1,109 | 1,130 | 1,079 | 1,119 | 17,300 |
| 2015/03/30 | 1,065 | 1,100 | 1,065 | 1,092 | 8,100 |
| 2015/03/27 | 1,060 | 1,083 | 1,050 | 1,064 | 13,000 |
| 2015/03/26 | 1,035 | 1,051 | 1,030 | 1,050 | 8,300 |
| 2015/03/25 | 1,032 | 1,069 | 1,031 | 1,032 | 9,800 |
| 2015/03/24 | 1,035 | 1,040 | 1,031 | 1,031 | 4,900 |
| 2015/03/23 | 1,038 | 1,050 | 1,029 | 1,035 | 7,500 |
| 2015/03/20 | 1,050 | 1,050 | 1,026 | 1,028 | 5,400 |
| 2015/03/19 | 1,030 | 1,051 | 1,030 | 1,037 | 3,100 |
| 2015/03/18 | 1,050 | 1,052 | 1,028 | 1,028 | 12,100 |
| 2015/03/17 | 1,056 | 1,063 | 1,050 | 1,052 | 4,100 |
| 2015/03/16 | 1,063 | 1,074 | 1,062 | 1,062 | 8,800 |
| 2015/03/13 | 1,065 | 1,080 | 1,061 | 1,071 | 6,200 |
| 2015/03/12 | 1,076 | 1,088 | 1,060 | 1,061 | 5,900 |
| 2015/03/11 | 1,038 | 1,066 | 1,038 | 1,050 | 2,200 |
| 2015/03/10 | 1,069 | 1,069 | 1,040 | 1,040 | 7,400 |
| 2015/03/09 | 1,051 | 1,060 | 1,036 | 1,047 | 5,400 |
| 2015/03/06 | 1,064 | 1,077 | 1,056 | 1,056 | 6,200 |
| 2015/03/05 | 1,063 | 1,082 | 1,062 | 1,062 | 2,700 |
| 2015/03/04 | 1,066 | 1,080 | 1,052 | 1,076 | 7,800 |
| 2015/03/03 | 1,127 | 1,127 | 1,074 | 1,080 | 7,700 |
| 2015/03/02 | 1,109 | 1,135 | 1,109 | 1,127 | 5,500 |
| 2015/02/27 | 1,140 | 1,140 | 1,105 | 1,139 | 7,800 |
| 2015/02/26 | 1,134 | 1,140 | 1,120 | 1,140 | 7,500 |
| 2015/02/25 | 1,081 | 1,144 | 1,070 | 1,140 | 23,100 |
| 2015/02/24 | 1,070 | 1,086 | 1,060 | 1,080 | 16,700 |
| 2015/02/23 | 1,094 | 1,094 | 1,075 | 1,076 | 5,700 |
| 2015/02/20 | 1,080 | 1,089 | 1,065 | 1,080 | 9,200 |
| 2015/02/19 | 1,090 | 1,090 | 1,060 | 1,080 | 6,400 |
| 2015/02/18 | 1,095 | 1,095 | 1,075 | 1,077 | 3,800 |
| 2015/02/17 | 1,115 | 1,115 | 1,077 | 1,095 | 13,400 |
| 2015/02/16 | 1,079 | 1,103 | 1,063 | 1,098 | 28,000 |
| 2015/02/13 | 1,065 | 1,080 | 1,056 | 1,080 | 21,500 |
| 2015/02/12 | 1,033 | 1,065 | 1,033 | 1,054 | 17,700 |
| 2015/02/10 | 1,050 | 1,078 | 1,021 | 1,033 | 28,300 |
| 2015/02/09 | 1,090 | 1,090 | 1,055 | 1,060 | 11,000 |
| 2015/02/06 | 1,085 | 1,099 | 1,070 | 1,072 | 8,300 |
| 2015/02/05 | 1,018 | 1,089 | 1,015 | 1,089 | 20,700 |
| 2015/02/04 | 1,030 | 1,039 | 1,020 | 1,023 | 9,600 |
| 2015/02/03 | 1,042 | 1,046 | 1,012 | 1,013 | 15,700 |
| 2015/02/02 | 1,062 | 1,067 | 1,042 | 1,042 | 14,000 |
| 2015/01/30 | 1,080 | 1,100 | 1,059 | 1,088 | 5,500 |
| 2015/01/29 | 1,123 | 1,123 | 1,076 | 1,076 | 7,500 |
| 2015/01/28 | 1,067 | 1,129 | 1,067 | 1,123 | 13,000 |
| 2015/01/27 | 1,116 | 1,116 | 1,088 | 1,097 | 9,100 |
| 2015/01/26 | 1,070 | 1,135 | 1,031 | 1,125 | 31,300 |
| 2015/01/23 | 1,090 | 1,091 | 1,072 | 1,073 | 4,900 |
| 2015/01/22 | 1,080 | 1,090 | 1,067 | 1,090 | 13,800 |
| 2015/01/21 | 1,119 | 1,123 | 1,072 | 1,080 | 14,200 |
| 2015/01/20 | 1,100 | 1,142 | 1,094 | 1,142 | 7,500 |
| 2015/01/19 | 1,067 | 1,150 | 1,067 | 1,130 | 19,000 |
| 2015/01/16 | 1,104 | 1,112 | 1,070 | 1,092 | 34,800 |
| 2015/01/15 | 1,179 | 1,179 | 1,121 | 1,123 | 20,000 |
| 2015/01/14 | 1,219 | 1,219 | 1,137 | 1,180 | 49,000 |
| 2015/01/13 | 1,247 | 1,251 | 1,185 | 1,237 | 45,900 |
| 2015/01/09 | 1,301 | 1,308 | 1,251 | 1,276 | 34,600 |
| 2015/01/08 | 1,313 | 1,324 | 1,230 | 1,270 | 87,800 |
| 2015/01/07 | 1,211 | 1,323 | 1,210 | 1,296 | 128,900 |
| 2015/01/06 | 1,165 | 1,230 | 1,165 | 1,208 | 56,300 |
| 2015/01/05 | 1,160 | 1,250 | 1,160 | 1,198 | 63,500 |