8769 (株)アドバンテッジリスクマネジメント の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 9,700 | 9,700 | 9,700 | 9,700 | 10 | 97 |
| 2008-12-29 | 9,800 | 9,800 | 9,800 | 9,800 | 10 | 98 |
| 2008-12-26 | 9,700 | 9,700 | 9,700 | 9,700 | 60 | 97 |
| 2008-12-25 | 9,150 | 9,150 | 9,100 | 9,100 | 40 | 91 |
| 2008-12-24 | 9,100 | 9,100 | 9,100 | 9,100 | 10 | 91 |
| 2008-12-22 | 9,060 | 9,090 | 9,060 | 9,090 | 30 | 90.90 |
| 2008-12-19 | 9,060 | 9,070 | 9,050 | 9,050 | 30 | 90.50 |
| 2008-12-18 | 9,180 | 9,250 | 9,050 | 9,250 | 70 | 92.50 |
| 2008-12-17 | 9,210 | 9,220 | 9,210 | 9,220 | 20 | 92.20 |
| 2008-12-16 | 9,520 | 9,520 | 9,420 | 9,420 | 60 | 94.20 |
| 2008-12-15 | 9,500 | 9,810 | 9,500 | 9,510 | 50 | 95.10 |
| 2008-12-11 | 10,210 | 10,220 | 10,200 | 10,200 | 30 | 102 |
| 2008-12-03 | 12,890 | 12,890 | 12,890 | 12,890 | 10 | 128.90 |
| 2008-12-02 | 9,990 | 11,890 | 9,890 | 11,890 | 50 | 118.90 |
| 2008-12-01 | 11,790 | 11,790 | 11,790 | 11,790 | 50 | 117.90 |
| 2008-11-28 | 10,000 | 11,090 | 9,990 | 11,090 | 90 | 110.90 |
| 2008-11-27 | 10,000 | 10,000 | 10,000 | 10,000 | 10 | 100 |
| 2008-11-26 | 10,000 | 10,000 | 9,700 | 9,700 | 110 | 97 |
| 2008-11-25 | 10,500 | 10,500 | 9,800 | 9,800 | 30 | 98 |
| 2008-11-21 | 9,500 | 9,500 | 9,500 | 9,500 | 10 | 95 |
| 2008-11-20 | 11,000 | 11,000 | 11,000 | 11,000 | 10 | 110 |
| 2008-11-18 | 10,010 | 10,010 | 10,010 | 10,010 | 10 | 100.10 |
| 2008-11-17 | 11,300 | 11,900 | 11,300 | 11,900 | 20 | 119 |
| 2008-11-07 | 13,160 | 13,160 | 13,100 | 13,100 | 20 | 131 |
| 2008-11-06 | 10,160 | 12,160 | 10,160 | 12,160 | 30 | 121.60 |
| 2008-11-05 | 10,000 | 11,960 | 9,800 | 11,960 | 140 | 119.60 |
| 2008-11-04 | 10,000 | 10,000 | 10,000 | 10,000 | 70 | 100 |
| 2008-10-31 | 8,970 | 9,000 | 8,970 | 9,000 | 30 | 90 |
| 2008-10-30 | 8,900 | 8,950 | 8,900 | 8,950 | 30 | 89.50 |
| 2008-10-29 | 8,500 | 8,500 | 8,000 | 8,000 | 80 | 80 |
| 2008-10-27 | 9,190 | 9,190 | 9,190 | 9,190 | 60 | 91.90 |
| 2008-10-23 | 8,500 | 8,500 | 8,500 | 8,500 | 20 | 85 |
| 2008-10-22 | 9,100 | 9,600 | 9,000 | 9,000 | 120 | 90 |
| 2008-10-21 | 9,000 | 9,200 | 9,000 | 9,200 | 130 | 92 |
| 2008-10-20 | 8,100 | 8,200 | 8,100 | 8,200 | 20 | 82 |
| 2008-10-16 | 9,130 | 9,130 | 9,130 | 9,130 | 10 | 91.30 |
| 2008-10-15 | 8,130 | 8,130 | 8,130 | 8,130 | 110 | 81.30 |
| 2008-10-14 | 8,100 | 8,200 | 8,100 | 8,130 | 130 | 81.30 |
| 2008-10-10 | 8,200 | 8,200 | 7,910 | 7,910 | 40 | 79.10 |
| 2008-10-09 | 8,100 | 8,500 | 8,100 | 8,400 | 240 | 84 |
| 2008-10-08 | 8,700 | 8,700 | 8,600 | 8,700 | 70 | 87 |
| 2008-10-07 | 11,000 | 11,000 | 10,500 | 10,500 | 110 | 105 |
| 2008-10-02 | 12,500 | 12,500 | 12,500 | 12,500 | 30 | 125 |
| 2008-10-01 | 13,970 | 13,970 | 13,970 | 13,970 | 40 | 139.70 |
| 2008-09-30 | 12,500 | 13,550 | 12,500 | 13,550 | 20 | 135.50 |
| 2008-09-29 | 12,640 | 12,640 | 12,610 | 12,610 | 30 | 126.10 |
| 2008-09-26 | 14,000 | 14,000 | 14,000 | 14,000 | 50 | 140 |
| 2008-09-25 | 13,600 | 13,600 | 13,600 | 13,600 | 10 | 136 |
| 2008-09-24 | 12,990 | 12,990 | 12,990 | 12,990 | 20 | 129.90 |
| 2008-09-22 | 14,790 | 14,790 | 14,790 | 14,790 | 10 | 147.90 |
| 2008-09-17 | 13,500 | 13,500 | 13,500 | 13,500 | 10 | 135 |
| 2008-09-12 | 13,550 | 15,540 | 13,550 | 15,500 | 90 | 155 |
| 2008-09-11 | 12,210 | 13,540 | 12,210 | 13,540 | 20 | 135.40 |
| 2008-09-08 | 12,200 | 12,200 | 12,200 | 12,200 | 10 | 122 |
| 2008-09-01 | 14,500 | 14,500 | 13,600 | 13,600 | 170 | 136 |
| 2008-08-29 | 14,520 | 14,600 | 14,270 | 14,300 | 100 | 143 |
| 2008-08-28 | 14,510 | 14,510 | 14,510 | 14,510 | 20 | 145.10 |
| 2008-08-26 | 14,990 | 14,990 | 14,990 | 14,990 | 30 | 149.90 |
| 2008-08-25 | 14,700 | 14,700 | 14,700 | 14,700 | 10 | 147 |
| 2008-08-19 | 14,000 | 14,000 | 13,700 | 13,700 | 50 | 137 |
| 2008-08-18 | 14,780 | 14,780 | 14,780 | 14,780 | 10 | 147.80 |
| 2008-08-15 | 14,110 | 14,780 | 14,110 | 14,780 | 20 | 147.80 |
| 2008-08-14 | 14,110 | 14,110 | 14,110 | 14,110 | 10 | 141.10 |
| 2008-08-13 | 14,400 | 14,400 | 14,400 | 14,400 | 10 | 144 |
| 2008-08-12 | 16,000 | 16,000 | 16,000 | 16,000 | 10 | 160 |
| 2008-08-07 | 15,900 | 15,900 | 15,900 | 15,900 | 10 | 159 |
| 2008-08-06 | 15,400 | 16,400 | 15,400 | 16,400 | 40 | 164 |
| 2008-08-05 | 15,020 | 15,020 | 15,000 | 15,000 | 20 | 150 |
| 2008-08-04 | 16,600 | 16,600 | 16,600 | 16,600 | 210 | 166 |
| 2008-08-01 | 16,600 | 16,600 | 16,600 | 16,600 | 70 | 166 |
| 2008-07-31 | 16,000 | 18,000 | 16,000 | 16,000 | 70 | 160 |
| 2008-07-30 | 14,800 | 16,400 | 14,800 | 16,400 | 230 | 164 |
| 2008-07-29 | 13,500 | 14,800 | 13,500 | 14,800 | 110 | 148 |
| 2008-07-28 | 13,790 | 13,790 | 13,790 | 13,790 | 40 | 137.90 |
| 2008-07-25 | 13,000 | 13,100 | 13,000 | 13,100 | 30 | 131 |
| 2008-07-24 | 13,000 | 13,000 | 12,750 | 12,750 | 40 | 127.50 |
| 2008-07-22 | 13,890 | 13,890 | 13,890 | 13,890 | 10 | 138.90 |
| 2008-07-18 | 13,100 | 13,500 | 13,100 | 13,500 | 60 | 135 |
| 2008-07-17 | 13,880 | 13,880 | 12,710 | 12,710 | 30 | 127.10 |
| 2008-07-16 | 12,800 | 12,800 | 12,750 | 12,750 | 30 | 127.50 |
| 2008-07-15 | 12,800 | 12,800 | 12,800 | 12,800 | 20 | 128 |
| 2008-07-14 | 13,000 | 13,000 | 13,000 | 13,000 | 20 | 130 |
| 2008-07-11 | 13,500 | 13,500 | 13,500 | 13,500 | 10 | 135 |
| 2008-07-10 | 13,500 | 13,500 | 13,500 | 13,500 | 10 | 135 |
| 2008-07-09 | 12,900 | 13,900 | 12,900 | 13,000 | 50 | 130 |
| 2008-07-08 | 13,100 | 13,100 | 13,100 | 13,100 | 30 | 131 |
| 2008-07-07 | 13,400 | 13,400 | 13,400 | 13,400 | 30 | 134 |
| 2008-07-04 | 13,500 | 13,500 | 13,400 | 13,400 | 370 | 134 |
| 2008-07-03 | 13,500 | 13,500 | 13,500 | 13,500 | 50 | 135 |
| 2008-07-02 | 13,800 | 13,800 | 13,500 | 13,500 | 120 | 135 |
| 2008-07-01 | 15,000 | 15,000 | 13,800 | 13,800 | 260 | 138 |
| 2008-06-30 | 14,110 | 14,200 | 14,110 | 14,200 | 30 | 142 |
| 2008-06-26 | 14,800 | 14,800 | 13,600 | 14,200 | 80 | 142 |
| 2008-06-25 | 14,000 | 14,000 | 14,000 | 14,000 | 20 | 140 |
| 2008-06-24 | 13,500 | 14,300 | 13,500 | 14,300 | 20 | 143 |
| 2008-06-23 | 14,900 | 14,900 | 14,900 | 14,900 | 10 | 149 |
| 2008-06-19 | 14,500 | 14,500 | 14,500 | 14,500 | 10 | 145 |
| 2008-06-18 | 13,500 | 14,400 | 13,500 | 14,400 | 50 | 144 |
| 2008-06-17 | 13,700 | 13,700 | 13,700 | 13,700 | 20 | 137 |
| 2008-06-16 | 14,200 | 14,200 | 13,800 | 13,800 | 70 | 138 |
| 2008-06-13 | 13,910 | 13,910 | 13,400 | 13,400 | 30 | 134 |
| 2008-06-12 | 13,510 | 13,510 | 13,110 | 13,110 | 80 | 131.10 |
| 2008-06-11 | 14,000 | 14,000 | 14,000 | 14,000 | 50 | 140 |
| 2008-06-10 | 14,100 | 14,500 | 14,100 | 14,500 | 40 | 145 |
| 2008-06-09 | 14,300 | 14,300 | 13,800 | 14,000 | 100 | 140 |
| 2008-06-06 | 15,000 | 15,300 | 14,000 | 14,300 | 110 | 143 |
| 2008-06-05 | 15,000 | 15,000 | 15,000 | 15,000 | 10 | 150 |
| 2008-06-04 | 14,500 | 14,500 | 14,500 | 14,500 | 30 | 145 |
| 2008-06-03 | 15,000 | 15,000 | 15,000 | 15,000 | 70 | 150 |
| 2008-06-02 | 15,490 | 15,490 | 15,000 | 15,000 | 140 | 150 |
| 2008-05-30 | 14,500 | 14,500 | 14,100 | 14,400 | 80 | 144 |
| 2008-05-26 | 15,000 | 15,000 | 15,000 | 15,000 | 40 | 150 |
| 2008-05-23 | 14,900 | 15,000 | 14,500 | 14,500 | 40 | 145 |
| 2008-05-22 | 14,000 | 14,600 | 14,000 | 14,600 | 20 | 146 |
| 2008-05-21 | 13,800 | 15,190 | 13,800 | 15,190 | 70 | 151.90 |
| 2008-05-20 | 14,500 | 15,200 | 13,800 | 13,800 | 170 | 138 |
| 2008-05-19 | 14,700 | 14,750 | 13,900 | 14,500 | 170 | 145 |
| 2008-05-16 | 13,480 | 14,960 | 13,480 | 14,960 | 360 | 149.60 |
| 2008-05-13 | 13,000 | 13,490 | 13,000 | 13,490 | 50 | 134.90 |
| 2008-05-12 | 13,500 | 13,500 | 13,500 | 13,500 | 80 | 135 |
| 2008-05-09 | 13,190 | 13,190 | 13,190 | 13,190 | 10 | 131.90 |
| 2008-05-08 | 12,800 | 12,800 | 12,800 | 12,800 | 20 | 128 |
| 2008-05-07 | 12,290 | 12,400 | 12,200 | 12,400 | 80 | 124 |
| 2008-05-01 | 13,500 | 13,500 | 13,500 | 13,500 | 100 | 135 |
| 2008-04-30 | 12,990 | 13,000 | 12,990 | 13,000 | 20 | 130 |
| 2008-04-28 | 13,800 | 13,800 | 13,800 | 13,800 | 40 | 138 |
| 2008-04-21 | 13,800 | 13,800 | 13,800 | 13,800 | 10 | 138 |
| 2008-04-18 | 13,450 | 13,450 | 13,450 | 13,450 | 10 | 134.50 |
| 2008-04-17 | 13,100 | 13,100 | 13,100 | 13,100 | 20 | 131 |
| 2008-04-16 | 12,700 | 12,700 | 12,700 | 12,700 | 10 | 127 |
| 2008-04-11 | 11,510 | 12,470 | 11,510 | 12,470 | 40 | 124.70 |
| 2008-04-10 | 11,600 | 11,600 | 11,510 | 11,510 | 40 | 115.10 |
| 2008-04-09 | 11,800 | 11,810 | 11,610 | 11,610 | 30 | 116.10 |
| 2008-04-08 | 12,500 | 12,500 | 12,100 | 12,100 | 20 | 121 |
| 2008-04-07 | 12,100 | 12,100 | 12,100 | 12,100 | 10 | 121 |
| 2008-04-04 | 13,000 | 13,500 | 12,900 | 13,100 | 90 | 131 |
| 2008-04-03 | 13,100 | 13,100 | 13,100 | 13,100 | 30 | 131 |
| 2008-04-02 | 12,030 | 12,700 | 11,510 | 12,700 | 70 | 127 |
| 2008-04-01 | 13,100 | 13,100 | 10,830 | 11,230 | 140 | 112.30 |
| 2008-03-31 | 11,650 | 11,900 | 11,650 | 11,900 | 40 | 119 |
| 2008-03-27 | 10,600 | 11,200 | 10,600 | 11,200 | 50 | 112 |
| 2008-03-26 | 11,140 | 11,140 | 11,140 | 11,140 | 40 | 111.40 |
| 2008-03-25 | 10,500 | 10,500 | 10,500 | 10,500 | 90 | 105 |
| 2008-03-24 | 10,800 | 10,800 | 10,800 | 10,800 | 10 | 108 |
| 2008-03-21 | 11,000 | 11,400 | 11,000 | 11,400 | 20 | 114 |
| 2008-03-19 | 10,700 | 10,700 | 10,610 | 10,610 | 40 | 106.10 |
| 2008-03-18 | 11,110 | 11,110 | 10,880 | 10,880 | 60 | 108.80 |
| 2008-03-14 | 13,290 | 13,290 | 12,420 | 12,420 | 30 | 124.20 |
| 2008-03-13 | 12,700 | 12,700 | 12,500 | 12,500 | 70 | 125 |
| 2008-03-10 | 14,000 | 14,000 | 14,000 | 14,000 | 10 | 140 |
| 2008-03-06 | 14,000 | 14,000 | 14,000 | 14,000 | 40 | 140 |
| 2008-03-05 | 12,610 | 13,500 | 12,500 | 13,400 | 100 | 134 |
| 2008-03-04 | 12,600 | 12,600 | 12,600 | 12,600 | 10 | 126 |
| 2008-03-03 | 13,900 | 13,900 | 12,600 | 12,600 | 100 | 126 |
| 2008-02-28 | 13,500 | 13,500 | 12,500 | 12,500 | 50 | 125 |
| 2008-02-27 | 13,000 | 13,500 | 13,000 | 13,300 | 180 | 133 |
| 2008-02-26 | 12,300 | 13,000 | 12,300 | 13,000 | 180 | 130 |
| 2008-02-25 | 12,000 | 12,000 | 12,000 | 12,000 | 10 | 120 |
| 2008-02-22 | 11,600 | 12,000 | 11,600 | 12,000 | 60 | 120 |
| 2008-02-21 | 11,500 | 12,300 | 11,500 | 11,600 | 50 | 116 |
| 2008-02-20 | 12,100 | 12,500 | 12,000 | 12,500 | 50 | 125 |
| 2008-02-19 | 11,200 | 12,500 | 11,200 | 11,700 | 330 | 117 |
| 2008-02-18 | 12,000 | 12,000 | 12,000 | 12,000 | 90 | 120 |
| 2008-02-15 | 11,000 | 11,000 | 11,000 | 11,000 | 220 | 110 |
| 2008-02-14 | 11,000 | 11,000 | 11,000 | 11,000 | 30 | 110 |
| 2008-02-13 | 11,200 | 11,200 | 11,000 | 11,000 | 50 | 110 |
| 2008-02-12 | 12,100 | 12,700 | 11,600 | 11,600 | 100 | 116 |
| 2008-02-08 | 12,500 | 12,900 | 12,500 | 12,900 | 130 | 129 |
| 2008-02-07 | 12,500 | 13,000 | 12,500 | 13,000 | 40 | 130 |
| 2008-02-06 | 12,600 | 12,800 | 12,400 | 12,800 | 60 | 128 |
| 2008-02-05 | 13,300 | 13,500 | 12,400 | 13,200 | 180 | 132 |
| 2008-02-04 | 12,850 | 12,850 | 12,400 | 12,400 | 70 | 124 |
| 2008-02-01 | 12,990 | 13,300 | 12,900 | 13,050 | 270 | 130.50 |
| 2008-01-31 | 12,200 | 12,300 | 11,200 | 12,200 | 130 | 122 |
| 2008-01-30 | 11,900 | 12,500 | 11,300 | 11,300 | 440 | 113 |
| 2008-01-29 | 11,150 | 11,940 | 11,150 | 11,900 | 280 | 119 |
| 2008-01-28 | 11,200 | 11,200 | 10,510 | 10,600 | 170 | 106 |
| 2008-01-25 | 10,520 | 11,000 | 10,520 | 11,000 | 50 | 110 |
| 2008-01-24 | 11,190 | 11,500 | 10,300 | 10,500 | 170 | 105 |
| 2008-01-23 | 9,800 | 10,700 | 9,770 | 10,700 | 240 | 107 |
| 2008-01-22 | 10,990 | 10,990 | 9,700 | 9,700 | 140 | 97 |
| 2008-01-21 | 10,800 | 11,000 | 10,800 | 11,000 | 80 | 110 |
| 2008-01-18 | 9,600 | 10,600 | 9,550 | 10,600 | 50 | 106 |
| 2008-01-17 | 9,600 | 9,600 | 9,600 | 9,600 | 70 | 96 |
| 2008-01-16 | 10,000 | 10,000 | 9,510 | 9,650 | 310 | 96.50 |
| 2008-01-15 | 10,210 | 10,210 | 10,000 | 10,000 | 130 | 100 |
| 2008-01-11 | 11,400 | 11,400 | 10,620 | 10,700 | 290 | 107 |
| 2008-01-10 | 10,500 | 10,600 | 10,500 | 10,600 | 110 | 106 |
| 2008-01-09 | 11,100 | 11,100 | 10,810 | 10,850 | 260 | 108.50 |
| 2008-01-08 | 11,050 | 11,460 | 11,050 | 11,450 | 170 | 114.50 |
| 2008-01-07 | 10,500 | 11,800 | 10,500 | 11,010 | 640 | 110.10 |
| 2008-01-04 | 11,480 | 11,480 | 11,150 | 11,150 | 270 | 111.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→50株
