7172 (株)ジャパンインベストメントアドバイザー の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,955 | 1,958 | 1,890 | 1,910 | 135,600 | 955 |
| 2014-12-29 | 2,035 | 2,050 | 1,910 | 1,955 | 121,400 | 977.50 |
| 2014-12-26 | 2,100 | 2,140 | 1,929 | 2,001 | 173,500 | 1,000.50 |
| 2014-12-25 | 10,700 | 10,750 | 10,210 | 10,250 | 54,300 | 1,025 |
| 2014-12-24 | 11,310 | 11,370 | 10,410 | 10,880 | 101,500 | 1,088 |
| 2014-12-22 | 11,580 | 11,710 | 11,030 | 11,190 | 78,200 | 1,119 |
| 2014-12-19 | 12,000 | 12,620 | 11,000 | 11,380 | 287,800 | 1,138 |
| 2014-12-18 | 10,240 | 11,490 | 10,160 | 11,490 | 267,200 | 1,149 |
| 2014-12-17 | 10,100 | 10,610 | 9,910 | 9,990 | 83,200 | 999 |
| 2014-12-16 | 10,380 | 10,390 | 9,650 | 9,950 | 176,300 | 995 |
| 2014-12-15 | 9,030 | 9,550 | 8,510 | 8,900 | 111,300 | 890 |
| 2014-12-12 | 9,500 | 9,700 | 9,030 | 9,200 | 54,200 | 920 |
| 2014-12-11 | 9,360 | 9,700 | 9,310 | 9,360 | 61,100 | 936 |
| 2014-12-10 | 9,250 | 9,880 | 9,110 | 9,660 | 155,500 | 966 |
| 2014-12-09 | 9,700 | 10,010 | 9,080 | 9,250 | 132,100 | 925 |
| 2014-12-08 | 11,000 | 11,070 | 9,900 | 10,000 | 146,100 | 1,000 |
| 2014-12-05 | 11,750 | 11,870 | 11,020 | 11,270 | 107,400 | 1,127 |
| 2014-12-04 | 11,260 | 11,690 | 11,200 | 11,620 | 152,800 | 1,162 |
| 2014-12-03 | 12,900 | 13,330 | 11,090 | 11,290 | 433,000 | 1,129 |
| 2014-12-02 | 13,150 | 13,500 | 12,280 | 12,600 | 410,200 | 1,260 |
| 2014-12-01 | 11,750 | 13,640 | 11,610 | 12,960 | 926,100 | 1,296 |
| 2014-11-28 | 10,950 | 11,600 | 10,650 | 11,480 | 284,100 | 1,148 |
| 2014-11-27 | 11,200 | 11,900 | 10,500 | 10,670 | 280,400 | 1,067 |
| 2014-11-26 | 10,500 | 12,200 | 10,450 | 11,100 | 469,800 | 1,110 |
| 2014-11-25 | 10,510 | 10,970 | 10,290 | 10,800 | 163,500 | 1,080 |
| 2014-11-21 | 10,100 | 10,330 | 9,680 | 10,330 | 118,300 | 1,033 |
| 2014-11-20 | 10,470 | 10,700 | 10,030 | 10,240 | 181,800 | 1,024 |
| 2014-11-19 | 10,310 | 10,550 | 9,800 | 9,990 | 106,800 | 999 |
| 2014-11-18 | 10,990 | 11,280 | 9,980 | 10,340 | 239,100 | 1,034 |
| 2014-11-17 | 11,910 | 12,010 | 10,700 | 10,880 | 203,000 | 1,088 |
| 2014-11-14 | 12,600 | 12,890 | 12,140 | 12,400 | 179,700 | 1,240 |
| 2014-11-13 | 12,710 | 13,230 | 12,000 | 12,370 | 451,600 | 1,237 |
| 2014-11-12 | 12,100 | 13,780 | 11,410 | 12,150 | 1,074,600 | 1,215 |
| 2014-11-11 | 11,620 | 12,650 | 11,260 | 11,660 | 505,700 | 1,166 |
| 2014-11-10 | 11,600 | 13,260 | 11,350 | 11,920 | 709,400 | 1,192 |
| 2014-11-07 | 12,200 | 12,440 | 11,370 | 12,100 | 1,002,700 | 1,210 |
| 2014-11-06 | 11,500 | 13,180 | 10,880 | 12,700 | 2,121,400 | 1,270 |
| 2014-11-05 | 9,100 | 10,180 | 8,830 | 10,180 | 1,182,200 | 1,018 |
| 2014-11-04 | 8,510 | 9,180 | 8,230 | 8,680 | 554,900 | 868 |
| 2014-10-31 | 9,640 | 10,450 | 7,850 | 8,060 | 1,647,400 | 806 |
| 2014-10-30 | 9,340 | 10,540 | 9,250 | 10,540 | 2,523,300 | 1,054 |
| 2014-10-29 | 9,700 | 10,300 | 8,480 | 9,040 | 1,669,100 | 904 |
| 2014-10-28 | 7,410 | 8,800 | 7,350 | 8,800 | 896,000 | 880 |
| 2014-10-27 | 8,140 | 8,260 | 7,140 | 7,300 | 509,100 | 730 |
| 2014-10-24 | 9,180 | 10,060 | 8,060 | 8,200 | 2,548,400 | 820 |
| 2014-10-23 | 7,150 | 8,580 | 6,860 | 8,580 | 2,005,100 | 858 |
| 2014-10-22 | 6,450 | 7,080 | 6,380 | 7,080 | 669,500 | 708 |
| 2014-10-21 | 5,690 | 6,350 | 5,650 | 6,080 | 412,200 | 608 |
| 2014-10-20 | 5,810 | 6,010 | 5,550 | 5,680 | 366,800 | 568 |
| 2014-10-17 | 6,070 | 6,240 | 5,360 | 5,410 | 208,300 | 541 |
| 2014-10-16 | 5,460 | 6,110 | 5,420 | 5,900 | 434,900 | 590 |
| 2014-10-15 | 5,880 | 6,460 | 5,260 | 5,420 | 359,600 | 542 |
| 2014-10-14 | 6,120 | 6,350 | 5,650 | 5,780 | 429,200 | 578 |
| 2014-10-10 | 7,760 | 7,870 | 6,070 | 6,420 | 1,047,900 | 642 |
| 2014-10-09 | 8,040 | 8,790 | 6,770 | 7,100 | 2,083,200 | 710 |
| 2014-10-08 | 6,200 | 7,290 | 5,950 | 7,290 | 1,169,300 | 729 |
| 2014-10-07 | 5,490 | 6,390 | 5,350 | 6,290 | 968,800 | 629 |
| 2014-10-06 | 5,300 | 5,680 | 5,090 | 5,390 | 515,000 | 539 |
| 2014-10-03 | 4,745 | 5,000 | 4,680 | 4,980 | 52,200 | 498 |
| 2014-10-02 | 4,720 | 4,850 | 4,665 | 4,675 | 82,600 | 467.50 |
| 2014-10-01 | 4,880 | 5,270 | 4,800 | 4,975 | 204,300 | 497.50 |
| 2014-09-30 | 4,990 | 5,010 | 4,760 | 4,830 | 122,500 | 483 |
| 2014-09-29 | 5,830 | 5,900 | 5,090 | 5,090 | 393,900 | 509 |
| 2014-09-26 | 4,950 | 5,630 | 4,895 | 5,630 | 539,600 | 563 |
| 2014-09-25 | 4,785 | 5,320 | 4,695 | 4,930 | 667,600 | 493 |
| 2014-09-24 | 4,530 | 4,650 | 4,350 | 4,615 | 110,000 | 461.50 |
| 2014-09-22 | 4,750 | 4,825 | 4,415 | 4,500 | 165,300 | 450 |
| 2014-09-19 | 4,770 | 5,050 | 4,670 | 4,755 | 437,300 | 475.50 |
| 2014-09-18 | 4,965 | 5,230 | 4,665 | 4,675 | 558,500 | 467.50 |
| 2014-09-17 | 5,270 | 5,490 | 4,885 | 4,925 | 1,068,700 | 492.50 |
| 2014-09-16 | 6,870 | 7,000 | 5,770 | 5,770 | 479,300 | 577 |
| 2014-09-12 | 5,770 | 6,770 | 5,770 | 6,770 | 652,000 | 677 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-12-26]1株→5株
