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 |
|---|---|---|---|---|---|
| 2018/12/28 | 868 | 906 | 868 | 891 | 51,700 |
| 2018/12/27 | 943 | 943 | 880 | 898 | 159,100 |
| 2018/12/26 | 872 | 891 | 852 | 868 | 69,000 |
| 2018/12/25 | 900 | 922 | 851 | 857 | 140,700 |
| 2018/12/21 | 975 | 985 | 928 | 975 | 80,700 |
| 2018/12/20 | 1,017 | 1,019 | 979 | 990 | 60,400 |
| 2018/12/19 | 1,019 | 1,048 | 1,013 | 1,028 | 20,900 |
| 2018/12/18 | 1,031 | 1,050 | 1,017 | 1,019 | 33,200 |
| 2018/12/17 | 1,080 | 1,086 | 1,048 | 1,050 | 42,700 |
| 2018/12/14 | 1,099 | 1,108 | 1,074 | 1,082 | 37,500 |
| 2018/12/13 | 1,094 | 1,094 | 1,067 | 1,092 | 38,100 |
| 2018/12/12 | 1,086 | 1,119 | 1,074 | 1,086 | 46,300 |
| 2018/12/11 | 1,120 | 1,121 | 1,073 | 1,087 | 40,300 |
| 2018/12/10 | 1,155 | 1,155 | 1,112 | 1,113 | 29,000 |
| 2018/12/07 | 1,158 | 1,179 | 1,157 | 1,161 | 39,100 |
| 2018/12/06 | 1,186 | 1,187 | 1,146 | 1,152 | 57,300 |
| 2018/12/05 | 1,180 | 1,207 | 1,174 | 1,200 | 41,500 |
| 2018/12/04 | 1,225 | 1,225 | 1,181 | 1,182 | 43,700 |
| 2018/12/03 | 1,227 | 1,248 | 1,206 | 1,229 | 60,300 |
| 2018/11/30 | 1,212 | 1,232 | 1,187 | 1,224 | 53,200 |
| 2018/11/29 | 1,205 | 1,241 | 1,205 | 1,208 | 99,900 |
| 2018/11/28 | 1,173 | 1,203 | 1,173 | 1,198 | 57,400 |
| 2018/11/27 | 1,195 | 1,206 | 1,168 | 1,174 | 66,000 |
| 2018/11/26 | 1,171 | 1,198 | 1,170 | 1,192 | 67,400 |
| 2018/11/22 | 1,129 | 1,174 | 1,122 | 1,164 | 88,500 |
| 2018/11/21 | 1,101 | 1,131 | 1,090 | 1,123 | 38,200 |
| 2018/11/20 | 1,123 | 1,129 | 1,098 | 1,117 | 55,700 |
| 2018/11/19 | 1,062 | 1,141 | 1,061 | 1,136 | 119,600 |
| 2018/11/16 | 1,077 | 1,088 | 1,052 | 1,054 | 47,100 |
| 2018/11/15 | 1,031 | 1,084 | 1,031 | 1,066 | 60,400 |
| 2018/11/14 | 1,081 | 1,094 | 1,040 | 1,040 | 68,100 |
| 2018/11/13 | 1,068 | 1,099 | 1,058 | 1,085 | 64,500 |
| 2018/11/12 | 1,090 | 1,110 | 1,074 | 1,086 | 53,500 |
| 2018/11/09 | 1,097 | 1,113 | 1,083 | 1,089 | 59,100 |
| 2018/11/08 | 1,071 | 1,100 | 1,071 | 1,096 | 67,900 |
| 2018/11/07 | 1,025 | 1,078 | 1,025 | 1,059 | 98,200 |
| 2018/11/06 | 1,052 | 1,052 | 1,015 | 1,051 | 62,900 |
| 2018/11/05 | 1,015 | 1,061 | 1,011 | 1,042 | 64,400 |
| 2018/11/02 | 1,015 | 1,030 | 1,006 | 1,027 | 58,000 |
| 2018/11/01 | 1,017 | 1,030 | 996 | 1,016 | 55,500 |
| 2018/10/31 | 981 | 1,014 | 972 | 1,014 | 80,400 |
| 2018/10/30 | 915 | 978 | 910 | 976 | 201,800 |
| 2018/10/29 | 965 | 986 | 928 | 929 | 112,000 |
| 2018/10/26 | 1,002 | 1,022 | 952 | 971 | 143,200 |
| 2018/10/25 | 1,027 | 1,035 | 987 | 992 | 129,300 |
| 2018/10/24 | 1,106 | 1,109 | 1,050 | 1,057 | 104,200 |
| 2018/10/23 | 1,095 | 1,167 | 1,090 | 1,105 | 168,400 |
| 2018/10/22 | 1,081 | 1,098 | 1,067 | 1,091 | 61,500 |
| 2018/10/19 | 1,088 | 1,100 | 1,071 | 1,094 | 44,100 |
| 2018/10/18 | 1,105 | 1,122 | 1,094 | 1,097 | 53,500 |
| 2018/10/17 | 1,083 | 1,107 | 1,082 | 1,103 | 58,700 |
| 2018/10/16 | 1,056 | 1,076 | 1,054 | 1,070 | 56,300 |
| 2018/10/15 | 1,100 | 1,108 | 1,070 | 1,073 | 70,600 |
| 2018/10/12 | 1,051 | 1,096 | 1,025 | 1,093 | 94,300 |
| 2018/10/11 | 1,102 | 1,110 | 1,054 | 1,069 | 170,500 |
| 2018/10/10 | 1,135 | 1,148 | 1,105 | 1,134 | 75,400 |
| 2018/10/09 | 1,122 | 1,132 | 1,097 | 1,120 | 107,100 |
| 2018/10/05 | 1,170 | 1,187 | 1,129 | 1,131 | 127,600 |
| 2018/10/04 | 1,179 | 1,198 | 1,159 | 1,178 | 95,700 |
| 2018/10/03 | 1,227 | 1,233 | 1,158 | 1,166 | 245,000 |
| 2018/10/02 | 1,231 | 1,254 | 1,207 | 1,228 | 391,900 |
| 2018/10/01 | 1,206 | 1,244 | 1,206 | 1,227 | 173,600 |
| 2018/09/28 | 1,180 | 1,218 | 1,180 | 1,205 | 148,900 |
| 2018/09/27 | 1,175 | 1,192 | 1,151 | 1,168 | 103,000 |
| 2018/09/26 | 1,107 | 1,177 | 1,107 | 1,173 | 145,800 |
| 2018/09/25 | 1,086 | 1,124 | 1,086 | 1,112 | 50,800 |
| 2018/09/21 | 1,120 | 1,143 | 1,082 | 1,083 | 74,100 |
| 2018/09/20 | 1,119 | 1,134 | 1,112 | 1,120 | 48,600 |
| 2018/09/19 | 1,097 | 1,127 | 1,094 | 1,112 | 61,200 |
| 2018/09/18 | 1,066 | 1,100 | 1,058 | 1,081 | 81,100 |
| 2018/09/14 | 1,030 | 1,067 | 1,030 | 1,051 | 60,600 |
| 2018/09/13 | 1,007 | 1,046 | 1,007 | 1,030 | 54,800 |
| 2018/09/12 | 1,041 | 1,053 | 1,011 | 1,011 | 44,600 |
| 2018/09/11 | 1,030 | 1,050 | 1,020 | 1,038 | 50,000 |
| 2018/09/10 | 1,011 | 1,041 | 1,011 | 1,027 | 45,600 |
| 2018/09/07 | 1,006 | 1,029 | 1,001 | 1,016 | 49,900 |
| 2018/09/06 | 1,010 | 1,021 | 1,001 | 1,010 | 47,700 |
| 2018/09/05 | 1,032 | 1,044 | 1,005 | 1,010 | 96,600 |
| 2018/09/04 | 1,022 | 1,061 | 1,022 | 1,044 | 70,300 |
| 2018/09/03 | 1,075 | 1,077 | 1,021 | 1,021 | 103,000 |
| 2018/08/31 | 1,082 | 1,098 | 1,072 | 1,085 | 120,000 |
| 2018/08/30 | 1,076 | 1,099 | 1,073 | 1,086 | 49,200 |
| 2018/08/29 | 1,069 | 1,097 | 1,069 | 1,076 | 54,100 |
| 2018/08/28 | 1,111 | 1,123 | 1,070 | 1,072 | 78,800 |
| 2018/08/27 | 1,095 | 1,119 | 1,092 | 1,111 | 50,500 |
| 2018/08/24 | 1,075 | 1,103 | 1,066 | 1,091 | 80,700 |
| 2018/08/23 | 1,042 | 1,071 | 1,042 | 1,071 | 43,100 |
| 2018/08/22 | 1,019 | 1,046 | 1,019 | 1,042 | 50,700 |
| 2018/08/21 | 1,023 | 1,041 | 1,008 | 1,019 | 40,400 |
| 2018/08/20 | 1,006 | 1,045 | 1,006 | 1,022 | 67,800 |
| 2018/08/17 | 1,013 | 1,025 | 996 | 1,006 | 63,000 |
| 2018/08/16 | 1,016 | 1,019 | 991 | 1,012 | 75,700 |
| 2018/08/15 | 1,052 | 1,052 | 1,008 | 1,020 | 61,000 |
| 2018/08/14 | 1,033 | 1,070 | 1,033 | 1,052 | 83,400 |
| 2018/08/13 | 1,039 | 1,039 | 1,018 | 1,033 | 57,800 |
| 2018/08/10 | 1,060 | 1,074 | 1,034 | 1,041 | 73,400 |
| 2018/08/09 | 1,024 | 1,057 | 1,023 | 1,057 | 96,900 |
| 2018/08/08 | 998 | 1,030 | 959 | 1,024 | 211,400 |
| 2018/08/07 | 1,056 | 1,058 | 1,008 | 1,013 | 111,700 |
| 2018/08/06 | 1,075 | 1,075 | 1,051 | 1,057 | 57,000 |
| 2018/08/03 | 1,117 | 1,123 | 1,084 | 1,085 | 68,500 |
| 2018/08/02 | 1,140 | 1,154 | 1,124 | 1,127 | 46,600 |
| 2018/08/01 | 1,126 | 1,152 | 1,120 | 1,147 | 60,700 |
| 2018/07/31 | 1,143 | 1,155 | 1,128 | 1,131 | 47,100 |
| 2018/07/30 | 1,145 | 1,152 | 1,120 | 1,140 | 52,500 |
| 2018/07/27 | 1,163 | 1,174 | 1,137 | 1,138 | 50,300 |
| 2018/07/26 | 1,147 | 1,166 | 1,134 | 1,158 | 65,900 |
| 2018/07/25 | 1,150 | 1,163 | 1,137 | 1,140 | 81,300 |
| 2018/07/24 | 1,098 | 1,165 | 1,098 | 1,139 | 102,000 |
| 2018/07/23 | 1,088 | 1,123 | 1,088 | 1,100 | 48,100 |
| 2018/07/20 | 1,092 | 1,106 | 1,073 | 1,087 | 55,900 |
| 2018/07/19 | 1,122 | 1,134 | 1,094 | 1,104 | 56,800 |
| 2018/07/18 | 1,131 | 1,152 | 1,122 | 1,122 | 53,300 |
| 2018/07/17 | 1,136 | 1,155 | 1,135 | 1,144 | 56,900 |
| 2018/07/13 | 1,117 | 1,159 | 1,117 | 1,142 | 98,600 |
| 2018/07/12 | 1,125 | 1,129 | 1,105 | 1,115 | 95,400 |
| 2018/07/11 | 1,185 | 1,185 | 1,130 | 1,131 | 71,500 |
| 2018/07/10 | 1,170 | 1,208 | 1,156 | 1,187 | 137,500 |
| 2018/07/09 | 1,124 | 1,168 | 1,114 | 1,159 | 62,800 |
| 2018/07/06 | 1,103 | 1,141 | 1,096 | 1,134 | 72,000 |
| 2018/07/05 | 1,118 | 1,145 | 1,101 | 1,108 | 103,300 |
| 2018/07/04 | 1,278 | 1,279 | 1,133 | 1,133 | 209,100 |
| 2018/07/03 | 1,254 | 1,303 | 1,254 | 1,275 | 136,200 |
| 2018/07/02 | 1,273 | 1,293 | 1,225 | 1,243 | 143,800 |
| 2018/06/29 | 1,228 | 1,274 | 1,212 | 1,272 | 71,300 |
| 2018/06/28 | 1,248 | 1,255 | 1,211 | 1,232 | 71,200 |
| 2018/06/27 | 1,211 | 1,254 | 1,211 | 1,248 | 67,200 |
| 2018/06/26 | 1,210 | 1,236 | 1,193 | 1,216 | 99,700 |
| 2018/06/25 | 1,259 | 1,273 | 1,232 | 1,234 | 90,800 |
| 2018/06/22 | 1,244 | 1,267 | 1,236 | 1,251 | 99,000 |
| 2018/06/21 | 1,184 | 1,254 | 1,184 | 1,244 | 124,200 |
| 2018/06/20 | 1,192 | 1,198 | 1,151 | 1,187 | 109,300 |
| 2018/06/19 | 1,194 | 1,228 | 1,192 | 1,201 | 105,000 |
| 2018/06/18 | 1,210 | 1,215 | 1,177 | 1,201 | 62,100 |
| 2018/06/15 | 1,223 | 1,235 | 1,195 | 1,201 | 63,300 |
| 2018/06/14 | 1,206 | 1,241 | 1,205 | 1,223 | 104,300 |
| 2018/06/13 | 1,195 | 1,222 | 1,182 | 1,217 | 123,700 |
| 2018/06/12 | 1,151 | 1,202 | 1,151 | 1,189 | 144,800 |
| 2018/06/11 | 1,114 | 1,161 | 1,108 | 1,149 | 102,600 |
| 2018/06/08 | 1,109 | 1,134 | 1,106 | 1,121 | 76,400 |
| 2018/06/07 | 1,086 | 1,123 | 1,086 | 1,123 | 96,000 |
| 2018/06/06 | 1,090 | 1,090 | 1,053 | 1,086 | 172,700 |
| 2018/06/05 | 1,152 | 1,154 | 1,094 | 1,100 | 124,100 |
| 2018/06/04 | 1,190 | 1,194 | 1,148 | 1,153 | 70,200 |
| 2018/06/01 | 1,166 | 1,184 | 1,163 | 1,180 | 71,500 |
| 2018/05/31 | 1,152 | 1,181 | 1,152 | 1,173 | 114,300 |
| 2018/05/30 | 1,142 | 1,167 | 1,136 | 1,152 | 102,100 |
| 2018/05/29 | 1,190 | 1,195 | 1,160 | 1,167 | 93,800 |
| 2018/05/28 | 1,191 | 1,206 | 1,184 | 1,195 | 64,400 |
| 2018/05/25 | 1,179 | 1,204 | 1,179 | 1,191 | 63,400 |
| 2018/05/24 | 1,211 | 1,211 | 1,180 | 1,190 | 81,800 |
| 2018/05/23 | 1,209 | 1,227 | 1,195 | 1,211 | 92,400 |
| 2018/05/22 | 1,238 | 1,241 | 1,197 | 1,211 | 136,500 |
| 2018/05/21 | 1,239 | 1,250 | 1,221 | 1,228 | 108,300 |
| 2018/05/18 | 1,188 | 1,234 | 1,187 | 1,219 | 159,900 |
| 2018/05/17 | 1,210 | 1,212 | 1,148 | 1,205 | 485,900 |
| 2018/05/16 | 1,251 | 1,260 | 1,214 | 1,229 | 187,900 |
| 2018/05/15 | 1,325 | 1,340 | 1,210 | 1,252 | 475,900 |
| 2018/05/14 | 1,388 | 1,456 | 1,385 | 1,434 | 185,200 |
| 2018/05/11 | 1,386 | 1,405 | 1,373 | 1,393 | 82,400 |
| 2018/05/10 | 1,420 | 1,428 | 1,386 | 1,393 | 71,500 |
| 2018/05/09 | 1,401 | 1,443 | 1,385 | 1,413 | 163,200 |
| 2018/05/08 | 1,320 | 1,400 | 1,320 | 1,392 | 174,600 |
| 2018/05/07 | 1,346 | 1,346 | 1,299 | 1,318 | 87,300 |
| 2018/05/02 | 1,321 | 1,346 | 1,293 | 1,346 | 194,300 |
| 2018/05/01 | 1,360 | 1,363 | 1,323 | 1,334 | 82,500 |
| 2018/04/27 | 1,367 | 1,381 | 1,344 | 1,369 | 88,100 |
| 2018/04/26 | 1,418 | 1,419 | 1,353 | 1,366 | 194,100 |
| 2018/04/25 | 1,372 | 1,435 | 1,367 | 1,416 | 97,600 |
| 2018/04/24 | 1,418 | 1,423 | 1,376 | 1,380 | 74,000 |
| 2018/04/23 | 1,393 | 1,427 | 1,393 | 1,407 | 74,700 |
| 2018/04/20 | 1,402 | 1,448 | 1,396 | 1,399 | 109,300 |
| 2018/04/19 | 1,390 | 1,420 | 1,368 | 1,405 | 95,100 |
| 2018/04/18 | 1,320 | 1,392 | 1,320 | 1,376 | 107,000 |
| 2018/04/17 | 1,342 | 1,357 | 1,284 | 1,327 | 171,300 |
| 2018/04/16 | 1,458 | 1,458 | 1,343 | 1,345 | 196,800 |
| 2018/04/13 | 1,455 | 1,485 | 1,439 | 1,460 | 123,300 |
| 2018/04/12 | 1,462 | 1,490 | 1,418 | 1,445 | 105,600 |
| 2018/04/11 | 1,521 | 1,576 | 1,461 | 1,473 | 247,900 |
| 2018/04/10 | 1,465 | 1,527 | 1,439 | 1,510 | 219,100 |
| 2018/04/09 | 1,438 | 1,467 | 1,429 | 1,439 | 91,600 |
| 2018/04/06 | 1,510 | 1,510 | 1,437 | 1,439 | 122,100 |
| 2018/04/05 | 1,460 | 1,515 | 1,438 | 1,503 | 212,000 |
| 2018/04/04 | 1,470 | 1,476 | 1,431 | 1,448 | 71,200 |
| 2018/04/03 | 1,439 | 1,461 | 1,406 | 1,459 | 103,300 |
| 2018/04/02 | 1,425 | 1,482 | 1,410 | 1,461 | 252,500 |
| 2018/03/30 | 1,360 | 1,410 | 1,360 | 1,409 | 113,800 |
| 2018/03/29 | 1,341 | 1,361 | 1,318 | 1,358 | 80,800 |
| 2018/03/28 | 1,321 | 1,368 | 1,319 | 1,338 | 64,700 |
| 2018/03/27 | 1,315 | 1,373 | 1,307 | 1,342 | 105,800 |
| 2018/03/26 | 1,341 | 1,344 | 1,230 | 1,293 | 207,800 |
| 2018/03/23 | 1,345 | 1,385 | 1,338 | 1,354 | 136,400 |
| 2018/03/22 | 1,370 | 1,422 | 1,370 | 1,378 | 82,700 |
| 2018/03/20 | 1,350 | 1,414 | 1,334 | 1,379 | 161,500 |
| 2018/03/19 | 1,410 | 1,428 | 1,347 | 1,350 | 131,700 |
| 2018/03/16 | 1,371 | 1,411 | 1,349 | 1,402 | 106,200 |
| 2018/03/15 | 1,379 | 1,380 | 1,349 | 1,360 | 167,000 |
| 2018/03/14 | 1,376 | 1,398 | 1,367 | 1,386 | 63,400 |
| 2018/03/13 | 1,380 | 1,411 | 1,367 | 1,388 | 87,800 |
| 2018/03/12 | 1,439 | 1,463 | 1,374 | 1,380 | 165,700 |
| 2018/03/09 | 1,430 | 1,453 | 1,410 | 1,430 | 131,200 |
| 2018/03/08 | 1,430 | 1,454 | 1,404 | 1,411 | 140,600 |
| 2018/03/07 | 1,485 | 1,505 | 1,408 | 1,426 | 246,500 |
| 2018/03/06 | 1,447 | 1,516 | 1,430 | 1,485 | 342,000 |
| 2018/03/05 | 1,424 | 1,435 | 1,377 | 1,400 | 197,400 |
| 2018/03/02 | 1,390 | 1,438 | 1,370 | 1,424 | 169,500 |
| 2018/03/01 | 1,415 | 1,450 | 1,402 | 1,423 | 129,300 |
| 2018/02/28 | 1,368 | 1,458 | 1,362 | 1,425 | 278,100 |
| 2018/02/27 | 1,408 | 1,420 | 1,383 | 1,388 | 188,000 |
| 2018/02/26 | 1,360 | 1,430 | 1,355 | 1,409 | 250,700 |
| 2018/02/23 | 1,383 | 1,410 | 1,320 | 1,360 | 379,200 |
| 2018/02/22 | 1,400 | 1,430 | 1,392 | 1,401 | 264,400 |
| 2018/02/21 | 1,394 | 1,420 | 1,362 | 1,388 | 237,500 |
| 2018/02/20 | 1,359 | 1,414 | 1,354 | 1,387 | 324,900 |
| 2018/02/19 | 1,279 | 1,426 | 1,272 | 1,372 | 738,600 |
| 2018/02/16 | 1,250 | 1,290 | 1,245 | 1,260 | 322,700 |
| 2018/02/15 | 1,162 | 1,259 | 1,158 | 1,243 | 347,500 |
| 2018/02/14 | 1,208 | 1,241 | 1,133 | 1,151 | 293,400 |
| 2018/02/13 | 1,219 | 1,243 | 1,190 | 1,192 | 274,300 |
| 2018/02/09 | 1,172 | 1,241 | 1,166 | 1,190 | 529,200 |
| 2018/02/08 | 1,159 | 1,265 | 1,159 | 1,255 | 1,206,400 |
| 2018/02/07 | 1,148 | 1,148 | 1,118 | 1,148 | 316,800 |
| 2018/02/06 | 950 | 1,010 | 944 | 998 | 373,000 |
| 2018/02/05 | 1,101 | 1,120 | 1,068 | 1,079 | 215,100 |
| 2018/02/02 | 1,150 | 1,168 | 1,122 | 1,138 | 212,400 |
| 2018/02/01 | 1,152 | 1,156 | 1,122 | 1,126 | 186,900 |
| 2018/01/31 | 1,145 | 1,178 | 1,145 | 1,148 | 216,100 |
| 2018/01/30 | 1,187 | 1,194 | 1,144 | 1,162 | 753,600 |
| 2018/01/29 | 1,187 | 1,218 | 1,182 | 1,182 | 189,000 |
| 2018/01/26 | 1,184 | 1,215 | 1,183 | 1,191 | 190,200 |
| 2018/01/25 | 1,205 | 1,226 | 1,185 | 1,185 | 209,900 |
| 2018/01/24 | 1,240 | 1,242 | 1,186 | 1,205 | 222,700 |
| 2018/01/23 | 1,247 | 1,258 | 1,214 | 1,240 | 257,700 |
| 2018/01/22 | 1,215 | 1,250 | 1,198 | 1,239 | 362,100 |
| 2018/01/19 | 1,194 | 1,213 | 1,185 | 1,198 | 223,300 |
| 2018/01/18 | 1,148 | 1,205 | 1,126 | 1,175 | 485,400 |
| 2018/01/17 | 1,120 | 1,165 | 1,103 | 1,144 | 213,100 |
| 2018/01/16 | 1,176 | 1,176 | 1,115 | 1,124 | 280,500 |
| 2018/01/15 | 1,189 | 1,191 | 1,152 | 1,176 | 295,300 |
| 2018/01/12 | 1,150 | 1,222 | 1,143 | 1,182 | 470,900 |
| 2018/01/11 | 1,121 | 1,163 | 1,101 | 1,154 | 344,000 |
| 2018/01/10 | 1,090 | 1,139 | 1,056 | 1,122 | 467,900 |
| 2018/01/09 | 1,068 | 1,159 | 1,036 | 1,089 | 1,169,900 |
| 2018/01/05 | 975 | 1,017 | 967 | 1,000 | 265,300 |
| 2018/01/04 | 984 | 984 | 967 | 973 | 124,500 |