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 |
|---|---|---|---|---|---|
| 2017/12/29 | 978 | 984 | 966 | 967 | 76,200 |
| 2017/12/28 | 988 | 991 | 964 | 972 | 105,900 |
| 2017/12/27 | 954 | 998 | 954 | 987 | 183,200 |
| 2017/12/26 | 953 | 974 | 953 | 953 | 148,000 |
| 2017/12/25 | 982 | 982 | 956 | 959 | 154,100 |
| 2017/12/22 | 995 | 996 | 971 | 983 | 142,200 |
| 2017/12/21 | 989 | 999 | 982 | 991 | 153,200 |
| 2017/12/20 | 965 | 992 | 962 | 986 | 223,000 |
| 2017/12/19 | 957 | 967 | 945 | 957 | 135,300 |
| 2017/12/18 | 979 | 980 | 953 | 956 | 162,800 |
| 2017/12/15 | 952 | 981 | 944 | 969 | 417,000 |
| 2017/12/14 | 957 | 964 | 936 | 940 | 152,300 |
| 2017/12/13 | 955 | 960 | 944 | 953 | 148,400 |
| 2017/12/12 | 923 | 961 | 923 | 940 | 259,500 |
| 2017/12/11 | 914 | 938 | 907 | 929 | 153,200 |
| 2017/12/08 | 917 | 925 | 894 | 909 | 195,300 |
| 2017/12/07 | 923 | 935 | 890 | 919 | 363,800 |
| 2017/12/06 | 961 | 962 | 921 | 930 | 197,400 |
| 2017/12/05 | 981 | 988 | 936 | 964 | 330,800 |
| 2017/12/04 | 1,034 | 1,048 | 986 | 998 | 1,080,900 |
| 2017/12/01 | 1,033 | 1,034 | 1,011 | 1,034 | 453,100 |
| 2017/11/30 | 871 | 892 | 864 | 884 | 93,900 |
| 2017/11/29 | 893 | 911 | 867 | 872 | 217,200 |
| 2017/11/28 | 904 | 911 | 892 | 896 | 120,000 |
| 2017/11/27 | 950 | 950 | 910 | 914 | 200,300 |
| 2017/11/24 | 906 | 956 | 905 | 954 | 173,500 |
| 2017/11/22 | 937 | 937 | 908 | 915 | 197,600 |
| 2017/11/21 | 869 | 945 | 866 | 940 | 379,500 |
| 2017/11/20 | 871 | 889 | 851 | 857 | 145,000 |
| 2017/11/17 | 856 | 875 | 848 | 873 | 132,500 |
| 2017/11/16 | 832 | 869 | 831 | 861 | 163,800 |
| 2017/11/15 | 872 | 879 | 830 | 849 | 237,800 |
| 2017/11/14 | 898 | 898 | 864 | 872 | 210,100 |
| 2017/11/13 | 899 | 918 | 881 | 890 | 193,900 |
| 2017/11/10 | 891 | 904 | 873 | 897 | 324,900 |
| 2017/11/09 | 942 | 943 | 891 | 906 | 546,300 |
| 2017/11/08 | 999 | 1,003 | 941 | 954 | 862,000 |
| 2017/11/07 | 1,130 | 1,137 | 1,091 | 1,097 | 174,500 |
| 2017/11/06 | 1,148 | 1,160 | 1,101 | 1,102 | 135,200 |
| 2017/11/02 | 1,136 | 1,176 | 1,120 | 1,148 | 167,800 |
| 2017/11/01 | 1,131 | 1,137 | 1,106 | 1,120 | 85,400 |
| 2017/10/31 | 1,137 | 1,167 | 1,121 | 1,134 | 86,100 |
| 2017/10/30 | 1,135 | 1,160 | 1,123 | 1,138 | 160,600 |
| 2017/10/27 | 1,080 | 1,142 | 1,080 | 1,142 | 230,800 |
| 2017/10/26 | 1,059 | 1,084 | 1,041 | 1,076 | 87,200 |
| 2017/10/25 | 1,097 | 1,115 | 1,056 | 1,058 | 220,200 |
| 2017/10/24 | 1,068 | 1,095 | 1,065 | 1,093 | 155,300 |
| 2017/10/23 | 1,050 | 1,068 | 1,016 | 1,063 | 137,700 |
| 2017/10/20 | 1,011 | 1,042 | 1,009 | 1,037 | 97,800 |
| 2017/10/19 | 1,029 | 1,036 | 1,004 | 1,005 | 89,200 |
| 2017/10/18 | 1,018 | 1,061 | 1,018 | 1,025 | 139,600 |
| 2017/10/17 | 1,010 | 1,037 | 1,010 | 1,025 | 86,200 |
| 2017/10/16 | 1,000 | 1,010 | 986 | 1,010 | 142,600 |
| 2017/10/13 | 1,021 | 1,030 | 997 | 1,007 | 153,200 |
| 2017/10/12 | 1,011 | 1,034 | 997 | 1,020 | 171,000 |
| 2017/10/11 | 1,040 | 1,043 | 996 | 1,006 | 294,600 |
| 2017/10/10 | 1,083 | 1,088 | 1,031 | 1,043 | 209,100 |
| 2017/10/06 | 1,111 | 1,117 | 1,083 | 1,093 | 115,300 |
| 2017/10/05 | 1,124 | 1,142 | 1,111 | 1,111 | 67,500 |
| 2017/10/04 | 1,140 | 1,167 | 1,123 | 1,126 | 145,900 |
| 2017/10/03 | 1,125 | 1,135 | 1,120 | 1,135 | 38,500 |
| 2017/10/02 | 1,100 | 1,129 | 1,095 | 1,124 | 45,600 |
| 2017/09/29 | 1,109 | 1,118 | 1,090 | 1,092 | 110,700 |
| 2017/09/28 | 1,136 | 1,142 | 1,115 | 1,120 | 81,000 |
| 2017/09/27 | 1,092 | 1,126 | 1,082 | 1,123 | 75,500 |
| 2017/09/26 | 1,101 | 1,109 | 1,079 | 1,092 | 67,600 |
| 2017/09/25 | 1,112 | 1,126 | 1,104 | 1,109 | 54,800 |
| 2017/09/22 | 1,149 | 1,153 | 1,090 | 1,098 | 192,100 |
| 2017/09/21 | 1,140 | 1,177 | 1,125 | 1,147 | 107,000 |
| 2017/09/20 | 1,153 | 1,160 | 1,123 | 1,127 | 147,100 |
| 2017/09/19 | 1,180 | 1,180 | 1,144 | 1,162 | 141,000 |
| 2017/09/15 | 1,132 | 1,169 | 1,122 | 1,169 | 153,200 |
| 2017/09/14 | 1,201 | 1,201 | 1,138 | 1,141 | 167,500 |
| 2017/09/13 | 1,194 | 1,215 | 1,175 | 1,204 | 87,300 |
| 2017/09/12 | 1,210 | 1,211 | 1,162 | 1,190 | 93,300 |
| 2017/09/11 | 1,181 | 1,217 | 1,180 | 1,201 | 87,000 |
| 2017/09/08 | 1,165 | 1,180 | 1,149 | 1,151 | 142,200 |
| 2017/09/07 | 1,211 | 1,240 | 1,161 | 1,161 | 126,000 |
| 2017/09/06 | 1,132 | 1,211 | 1,130 | 1,209 | 195,700 |
| 2017/09/05 | 1,302 | 1,302 | 1,164 | 1,177 | 329,000 |
| 2017/09/04 | 1,340 | 1,344 | 1,260 | 1,292 | 154,500 |
| 2017/09/01 | 1,381 | 1,391 | 1,311 | 1,332 | 178,900 |
| 2017/08/31 | 1,297 | 1,366 | 1,297 | 1,365 | 281,100 |
| 2017/08/30 | 1,275 | 1,301 | 1,270 | 1,297 | 119,800 |
| 2017/08/29 | 1,255 | 1,270 | 1,244 | 1,258 | 58,800 |
| 2017/08/28 | 1,260 | 1,280 | 1,251 | 1,280 | 82,600 |
| 2017/08/25 | 1,258 | 1,259 | 1,210 | 1,243 | 95,900 |
| 2017/08/24 | 1,248 | 1,254 | 1,233 | 1,252 | 45,300 |
| 2017/08/23 | 1,229 | 1,256 | 1,212 | 1,256 | 77,800 |
| 2017/08/22 | 1,236 | 1,244 | 1,207 | 1,208 | 87,700 |
| 2017/08/21 | 1,222 | 1,251 | 1,196 | 1,244 | 210,500 |
| 2017/08/18 | 1,282 | 1,284 | 1,225 | 1,238 | 199,600 |
| 2017/08/17 | 1,274 | 1,308 | 1,242 | 1,297 | 215,000 |
| 2017/08/16 | 1,238 | 1,282 | 1,230 | 1,265 | 158,700 |
| 2017/08/15 | 1,239 | 1,260 | 1,219 | 1,222 | 94,500 |
| 2017/08/14 | 1,209 | 1,239 | 1,165 | 1,222 | 181,000 |
| 2017/08/10 | 1,210 | 1,252 | 1,200 | 1,209 | 202,100 |
| 2017/08/09 | 1,315 | 1,322 | 1,172 | 1,215 | 535,600 |
| 2017/08/08 | 1,390 | 1,390 | 1,261 | 1,315 | 644,300 |
| 2017/08/07 | 1,375 | 1,400 | 1,321 | 1,334 | 222,900 |
| 2017/08/04 | 1,306 | 1,407 | 1,303 | 1,385 | 263,500 |
| 2017/08/03 | 1,451 | 1,454 | 1,305 | 1,315 | 269,500 |
| 2017/08/02 | 1,420 | 1,464 | 1,420 | 1,440 | 64,900 |
| 2017/08/01 | 1,461 | 1,502 | 1,415 | 1,432 | 245,100 |
| 2017/07/31 | 1,439 | 1,500 | 1,416 | 1,460 | 163,100 |
| 2017/07/28 | 1,499 | 1,509 | 1,428 | 1,446 | 190,600 |
| 2017/07/27 | 1,510 | 1,544 | 1,482 | 1,497 | 188,800 |
| 2017/07/26 | 1,491 | 1,555 | 1,478 | 1,498 | 236,000 |
| 2017/07/25 | 1,540 | 1,558 | 1,469 | 1,478 | 231,900 |
| 2017/07/24 | 1,490 | 1,550 | 1,490 | 1,515 | 221,000 |
| 2017/07/21 | 1,439 | 1,513 | 1,439 | 1,485 | 231,300 |
| 2017/07/20 | 1,444 | 1,478 | 1,425 | 1,425 | 114,000 |
| 2017/07/19 | 1,404 | 1,465 | 1,403 | 1,435 | 98,200 |
| 2017/07/18 | 1,400 | 1,498 | 1,400 | 1,415 | 185,700 |
| 2017/07/14 | 1,450 | 1,460 | 1,381 | 1,415 | 290,900 |
| 2017/07/13 | 1,505 | 1,508 | 1,457 | 1,460 | 130,400 |
| 2017/07/12 | 1,488 | 1,524 | 1,459 | 1,475 | 194,900 |
| 2017/07/11 | 1,482 | 1,524 | 1,426 | 1,493 | 317,100 |
| 2017/07/10 | 1,400 | 1,475 | 1,400 | 1,462 | 279,700 |
| 2017/07/07 | 1,342 | 1,390 | 1,320 | 1,370 | 163,200 |
| 2017/07/06 | 1,341 | 1,396 | 1,339 | 1,360 | 220,600 |
| 2017/07/05 | 1,250 | 1,345 | 1,250 | 1,329 | 210,800 |
| 2017/07/04 | 1,310 | 1,324 | 1,214 | 1,245 | 186,800 |
| 2017/07/03 | 1,285 | 1,333 | 1,260 | 1,311 | 187,200 |
| 2017/06/30 | 1,239 | 1,256 | 1,190 | 1,255 | 122,300 |
| 2017/06/29 | 1,222 | 1,236 | 1,202 | 1,220 | 69,100 |
| 2017/06/28 | 1,275 | 1,294 | 1,201 | 1,222 | 239,000 |
| 2017/06/27 | 1,195 | 1,297 | 1,195 | 1,280 | 242,700 |
| 2017/06/26 | 1,159 | 1,210 | 1,158 | 1,200 | 106,500 |
| 2017/06/23 | 1,152 | 1,193 | 1,130 | 1,137 | 112,800 |
| 2017/06/22 | 1,158 | 1,187 | 1,144 | 1,144 | 95,300 |
| 2017/06/21 | 1,148 | 1,190 | 1,143 | 1,159 | 93,300 |
| 2017/06/20 | 1,206 | 1,220 | 1,125 | 1,142 | 168,600 |
| 2017/06/19 | 1,174 | 1,216 | 1,160 | 1,196 | 206,600 |
| 2017/06/16 | 1,095 | 1,149 | 1,091 | 1,148 | 165,200 |
| 2017/06/15 | 1,091 | 1,121 | 1,072 | 1,080 | 80,100 |
| 2017/06/14 | 1,104 | 1,159 | 1,091 | 1,091 | 243,900 |
| 2017/06/13 | 1,021 | 1,105 | 1,021 | 1,105 | 144,800 |
| 2017/06/12 | 1,021 | 1,053 | 1,000 | 1,032 | 105,100 |
| 2017/06/09 | 1,065 | 1,083 | 1,021 | 1,030 | 103,500 |
| 2017/06/08 | 1,100 | 1,107 | 1,051 | 1,065 | 125,000 |
| 2017/06/07 | 1,055 | 1,140 | 1,045 | 1,100 | 269,400 |
| 2017/06/06 | 1,089 | 1,090 | 1,025 | 1,060 | 205,100 |
| 2017/06/05 | 976 | 1,050 | 972 | 1,050 | 307,400 |
| 2017/06/02 | 995 | 998 | 961 | 962 | 87,700 |
| 2017/06/01 | 936 | 968 | 932 | 965 | 84,200 |
| 2017/05/31 | 945 | 964 | 934 | 936 | 78,800 |
| 2017/05/30 | 928 | 942 | 902 | 940 | 45,000 |
| 2017/05/29 | 937 | 937 | 905 | 922 | 37,100 |
| 2017/05/26 | 928 | 940 | 914 | 937 | 65,900 |
| 2017/05/25 | 935 | 944 | 890 | 902 | 96,500 |
| 2017/05/24 | 933 | 948 | 926 | 939 | 77,800 |
| 2017/05/23 | 902 | 937 | 902 | 919 | 102,100 |
| 2017/05/22 | 869 | 900 | 865 | 900 | 74,400 |
| 2017/05/19 | 865 | 886 | 847 | 858 | 58,000 |
| 2017/05/18 | 835 | 865 | 823 | 856 | 104,700 |
| 2017/05/17 | 893 | 893 | 863 | 863 | 138,100 |
| 2017/05/16 | 936 | 941 | 881 | 898 | 172,500 |
| 2017/05/15 | 960 | 990 | 931 | 949 | 213,900 |
| 2017/05/12 | 955 | 955 | 912 | 930 | 68,200 |
| 2017/05/11 | 990 | 990 | 956 | 956 | 88,000 |
| 2017/05/10 | 944 | 995 | 940 | 990 | 96,900 |
| 2017/05/09 | 923 | 965 | 919 | 951 | 120,700 |
| 2017/05/08 | 950 | 950 | 900 | 925 | 103,500 |
| 2017/05/02 | 950 | 965 | 934 | 935 | 74,000 |
| 2017/05/01 | 910 | 975 | 902 | 965 | 153,100 |
| 2017/04/28 | 887 | 924 | 871 | 924 | 167,700 |
| 2017/04/27 | 866 | 886 | 847 | 876 | 56,700 |
| 2017/04/26 | 844 | 886 | 844 | 874 | 137,100 |
| 2017/04/25 | 820 | 828 | 811 | 821 | 29,300 |
| 2017/04/24 | 850 | 850 | 808 | 816 | 48,000 |
| 2017/04/21 | 825 | 847 | 820 | 844 | 42,300 |
| 2017/04/20 | 838 | 845 | 822 | 822 | 48,700 |
| 2017/04/19 | 867 | 867 | 835 | 840 | 58,900 |
| 2017/04/18 | 853 | 871 | 842 | 857 | 92,100 |
| 2017/04/17 | 772 | 843 | 772 | 838 | 106,600 |
| 2017/04/14 | 773 | 830 | 760 | 780 | 176,500 |
| 2017/04/13 | 720 | 782 | 702 | 778 | 130,000 |
| 2017/04/12 | 812 | 812 | 751 | 752 | 186,400 |
| 2017/04/11 | 844 | 855 | 826 | 842 | 60,400 |
| 2017/04/10 | 842 | 863 | 826 | 836 | 77,300 |
| 2017/04/07 | 785 | 852 | 785 | 850 | 181,100 |
| 2017/04/06 | 832 | 848 | 787 | 796 | 157,000 |
| 2017/04/05 | 846 | 876 | 815 | 862 | 129,700 |
| 2017/04/04 | 864 | 912 | 814 | 846 | 219,400 |
| 2017/04/03 | 971 | 977 | 852 | 866 | 262,800 |
| 2017/03/31 | 983 | 1,012 | 951 | 980 | 187,600 |
| 2017/03/30 | 940 | 1,017 | 925 | 1,008 | 231,800 |
| 2017/03/29 | 950 | 969 | 852 | 944 | 148,400 |
| 2017/03/29 | 1 -> 2.00 分割 | ||||
| 2017/03/28 | 1,869 | 1,890 | 1,847 | 1,847 | 70,200 |
| 2017/03/27 | 1,787 | 1,870 | 1,770 | 1,869 | 123,500 |
| 2017/03/24 | 1,698 | 1,798 | 1,679 | 1,787 | 77,800 |
| 2017/03/23 | 1,651 | 1,702 | 1,620 | 1,659 | 50,300 |
| 2017/03/22 | 1,717 | 1,729 | 1,650 | 1,668 | 67,800 |
| 2017/03/21 | 1,742 | 1,790 | 1,716 | 1,742 | 35,900 |
| 2017/03/17 | 1,798 | 1,825 | 1,752 | 1,774 | 117,600 |
| 2017/03/16 | 1,651 | 1,798 | 1,651 | 1,790 | 154,100 |
| 2017/03/15 | 1,639 | 1,790 | 1,629 | 1,665 | 166,500 |
| 2017/03/14 | 1,630 | 1,659 | 1,615 | 1,615 | 56,300 |
| 2017/03/13 | 1,695 | 1,724 | 1,646 | 1,646 | 95,100 |
| 2017/03/10 | 1,677 | 1,735 | 1,651 | 1,705 | 142,100 |
| 2017/03/09 | 1,592 | 1,610 | 1,592 | 1,597 | 16,500 |
| 2017/03/08 | 1,616 | 1,645 | 1,591 | 1,592 | 41,800 |
| 2017/03/07 | 1,660 | 1,663 | 1,611 | 1,616 | 37,900 |
| 2017/03/06 | 1,597 | 1,680 | 1,597 | 1,668 | 68,800 |
| 2017/03/03 | 1,620 | 1,620 | 1,566 | 1,607 | 64,500 |
| 2017/03/02 | 1,612 | 1,631 | 1,595 | 1,620 | 66,300 |
| 2017/03/01 | 1,616 | 1,668 | 1,610 | 1,621 | 80,900 |
| 2017/02/28 | 1,553 | 1,657 | 1,552 | 1,627 | 101,400 |
| 2017/02/27 | 1,550 | 1,600 | 1,485 | 1,585 | 97,300 |
| 2017/02/24 | 1,502 | 1,550 | 1,490 | 1,550 | 69,900 |
| 2017/02/23 | 1,480 | 1,528 | 1,460 | 1,500 | 69,900 |
| 2017/02/22 | 1,451 | 1,529 | 1,451 | 1,498 | 119,300 |
| 2017/02/21 | 1,450 | 1,480 | 1,405 | 1,440 | 111,300 |
| 2017/02/20 | 1,348 | 1,508 | 1,335 | 1,480 | 282,900 |
| 2017/02/17 | 1,305 | 1,327 | 1,267 | 1,320 | 254,400 |
| 2017/02/16 | 1,229 | 1,240 | 1,211 | 1,213 | 15,500 |
| 2017/02/15 | 1,219 | 1,238 | 1,218 | 1,228 | 17,200 |
| 2017/02/14 | 1,249 | 1,281 | 1,236 | 1,239 | 35,600 |
| 2017/02/13 | 1,211 | 1,253 | 1,201 | 1,248 | 53,600 |
| 2017/02/10 | 1,228 | 1,239 | 1,201 | 1,201 | 35,000 |
| 2017/02/09 | 1,256 | 1,256 | 1,201 | 1,228 | 90,500 |
| 2017/02/08 | 1,250 | 1,324 | 1,210 | 1,259 | 444,300 |
| 2017/02/07 | 1,066 | 1,151 | 1,060 | 1,103 | 40,200 |
| 2017/02/06 | 1,060 | 1,071 | 1,040 | 1,055 | 11,900 |
| 2017/02/03 | 1,080 | 1,097 | 1,053 | 1,056 | 40,700 |
| 2017/02/02 | 1,110 | 1,110 | 1,065 | 1,080 | 21,000 |
| 2017/02/01 | 1,088 | 1,100 | 1,072 | 1,097 | 15,300 |
| 2017/01/31 | 1,048 | 1,096 | 1,048 | 1,068 | 22,400 |
| 2017/01/30 | 1,049 | 1,050 | 1,041 | 1,047 | 9,100 |
| 2017/01/27 | 1,041 | 1,050 | 1,039 | 1,044 | 7,200 |
| 2017/01/26 | 1,041 | 1,054 | 1,040 | 1,040 | 5,100 |
| 2017/01/25 | 1,046 | 1,057 | 1,030 | 1,040 | 10,000 |
| 2017/01/24 | 1,041 | 1,049 | 1,035 | 1,038 | 8,800 |
| 2017/01/23 | 1,062 | 1,078 | 1,048 | 1,048 | 5,000 |
| 2017/01/20 | 1,041 | 1,057 | 1,041 | 1,047 | 10,200 |
| 2017/01/19 | 1,045 | 1,076 | 1,038 | 1,038 | 16,600 |
| 2017/01/18 | 1,025 | 1,028 | 1,004 | 1,021 | 16,400 |
| 2017/01/17 | 1,059 | 1,081 | 1,037 | 1,037 | 39,000 |
| 2017/01/16 | 985 | 1,043 | 985 | 1,043 | 57,600 |
| 2017/01/13 | 975 | 978 | 972 | 978 | 3,000 |
| 2017/01/12 | 979 | 979 | 955 | 973 | 6,700 |
| 2017/01/11 | 982 | 982 | 961 | 974 | 8,400 |
| 2017/01/10 | 985 | 985 | 973 | 981 | 13,400 |
| 2017/01/06 | 1,003 | 1,008 | 984 | 986 | 8,600 |
| 2017/01/05 | 1,014 | 1,015 | 1,000 | 1,009 | 7,400 |
| 2017/01/04 | 992 | 1,000 | 982 | 999 | 4,600 |