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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,140	3,190	3,100	3,155	109,800	3,155
2017-12-28	3,210	3,285	3,130	3,140	160,700	3,140
2017-12-27	3,220	3,285	3,190	3,200	140,400	3,200
2017-12-26	3,160	3,270	3,160	3,220	221,600	3,220
2017-12-25	3,215	3,305	3,120	3,155	340,500	3,155
2017-12-22	3,075	3,215	3,075	3,180	157,000	3,180
2017-12-21	3,020	3,090	2,999	3,080	174,700	3,080
2017-12-20	3,260	3,260	2,981	3,010	525,300	3,010
2017-12-19	3,185	3,270	3,160	3,260	257,000	3,260
2017-12-18	3,120	3,250	3,105	3,185	307,300	3,185
2017-12-15	3,075	3,090	2,973	3,050	142,000	3,050
2017-12-14	3,080	3,165	2,985	3,040	413,400	3,040
2017-12-13	2,984	3,100	2,977	3,080	383,900	3,080
2017-12-12	2,805	2,991	2,800	2,960	400,700	2,960
2017-12-11	2,795	2,798	2,758	2,798	66,800	2,798
2017-12-08	2,788	2,795	2,730	2,778	138,200	2,778
2017-12-07	2,610	2,772	2,610	2,760	314,100	2,760
2017-12-06	2,660	2,688	2,600	2,607	96,100	2,607
2017-12-05	2,659	2,679	2,585	2,645	135,100	2,645
2017-12-04	2,699	2,711	2,657	2,672	133,200	2,672
2017-12-01	2,711	2,720	2,670	2,700	159,400	2,700
2017-11-30	2,697	2,723	2,655	2,683	285,400	2,683
2017-11-29	2,665	2,742	2,641	2,705	212,600	2,705
2017-11-28	2,661	2,666	2,594	2,656	112,400	2,656
2017-11-27	2,693	2,710	2,641	2,660	122,900	2,660
2017-11-24	2,600	2,693	2,587	2,668	177,300	2,668
2017-11-22	2,587	2,617	2,567	2,590	93,800	2,590
2017-11-21	2,573	2,578	2,521	2,564	70,800	2,564
2017-11-20	2,542	2,590	2,534	2,552	120,600	2,552
2017-11-17	2,550	2,568	2,503	2,542	129,000	2,542
2017-11-16	2,450	2,534	2,441	2,517	143,300	2,517
2017-11-15	2,550	2,550	2,434	2,461	283,400	2,461
2017-11-13	2,586	2,600	2,535	2,578	95,600	2,578
2017-11-10	2,510	2,584	2,503	2,584	167,300	2,584
2017-11-09	2,611	2,624	2,512	2,550	325,000	2,550
2017-11-08	2,631	2,635	2,594	2,613	94,200	2,613
2017-11-07	2,560	2,649	2,560	2,649	199,800	2,649
2017-11-06	2,678	2,682	2,552	2,573	493,900	2,573
2017-11-02	2,770	2,817	2,689	2,728	458,900	2,728
2017-11-01	2,739	2,759	2,700	2,754	239,100	2,754
2017-10-31	2,643	2,733	2,630	2,721	230,400	2,721
2017-10-30	2,551	2,663	2,530	2,661	299,100	2,661
2017-10-27	2,551	2,564	2,510	2,529	270,500	2,529
2017-10-26	2,578	2,599	2,545	2,550	123,500	2,550
2017-10-25	2,600	2,611	2,568	2,574	129,500	2,574
2017-10-24	2,630	2,630	2,556	2,592	137,100	2,592
2017-10-23	2,550	2,599	2,526	2,597	126,000	2,597
2017-10-20	2,556	2,569	2,533	2,534	65,100	2,534
2017-10-19	2,586	2,592	2,537	2,557	144,700	2,557
2017-10-18	2,530	2,587	2,520	2,576	154,100	2,576
2017-10-17	2,634	2,644	2,551	2,555	161,200	2,555
2017-10-16	2,603	2,635	2,591	2,599	85,300	2,599
2017-10-13	2,601	2,615	2,585	2,602	78,600	2,602
2017-10-12	2,602	2,649	2,602	2,622	58,700	2,622
2017-10-11	2,634	2,639	2,601	2,602	95,500	2,602
2017-10-10	2,650	2,693	2,628	2,631	81,500	2,631
2017-10-06	2,644	2,661	2,586	2,648	161,800	2,648
2017-10-05	2,700	2,721	2,642	2,644	155,800	2,644
2017-10-04	2,760	2,760	2,699	2,706	100,200	2,706
2017-10-03	2,715	2,757	2,682	2,732	213,900	2,732
2017-10-02	2,669	2,700	2,631	2,674	149,200	2,674
2017-09-29	2,672	2,684	2,625	2,661	108,400	2,661
2017-09-28	2,691	2,746	2,673	2,677	150,600	2,677
2017-09-27	2,675	2,730	2,673	2,675	114,600	2,675
2017-09-26	2,681	2,695	2,560	2,660	267,000	2,660
2017-09-25	2,713	2,742	2,680	2,684	98,500	2,684
2017-09-22	2,756	2,758	2,658	2,695	126,200	2,695
2017-09-21	2,745	2,778	2,724	2,755	80,200	2,755
2017-09-20	2,827	2,845	2,751	2,756	148,300	2,756
2017-09-19	2,813	2,873	2,799	2,848	193,700	2,848
2017-09-15	2,644	2,839	2,644	2,797	270,100	2,797
2017-09-14	2,689	2,715	2,637	2,657	125,000	2,657
2017-09-13	2,730	2,741	2,672	2,705	131,900	2,705
2017-09-12	2,710	2,735	2,658	2,699	91,700	2,699
2017-09-11	2,650	2,704	2,623	2,675	215,300	2,675
2017-09-08	2,618	2,618	2,540	2,615	165,300	2,615
2017-09-07	2,626	2,690	2,561	2,618	253,700	2,618
2017-09-06	2,523	2,667	2,522	2,586	288,300	2,586
2017-09-05	2,800	2,875	2,521	2,574	492,200	2,574
2017-09-04	2,797	2,809	2,715	2,792	279,400	2,792
2017-09-01	2,659	2,820	2,631	2,803	423,500	2,803
2017-08-31	2,620	2,620	2,566	2,620	99,400	2,620
2017-08-30	2,600	2,626	2,535	2,598	163,800	2,598
2017-08-29	2,600	2,669	2,535	2,568	213,600	2,568
2017-08-28	5,160	5,350	5,160	5,200	119,300	2,600
2017-08-25	5,400	5,450	5,220	5,290	149,100	2,645
2017-08-24	5,310	5,460	5,240	5,450	141,500	2,725
2017-08-23	5,300	5,390	5,230	5,310	174,100	2,655
2017-08-22	4,970	5,270	4,965	5,230	206,800	2,615
2017-08-21	5,120	5,140	4,965	4,975	134,200	2,487.50
2017-08-18	4,970	5,110	4,960	5,040	129,900	2,520
2017-08-17	5,050	5,140	4,985	5,070	196,700	2,535
2017-08-16	4,770	5,000	4,770	5,000	248,600	2,500
2017-08-15	4,590	4,770	4,580	4,770	132,400	2,385
2017-08-14	4,565	4,600	4,505	4,550	85,300	2,275
2017-08-10	4,705	4,780	4,600	4,625	101,400	2,312.50
2017-08-09	4,700	4,700	4,555	4,680	138,500	2,340
2017-08-08	4,680	4,710	4,625	4,710	100,100	2,355
2017-08-07	4,630	4,725	4,600	4,705	152,900	2,352.50
2017-08-04	4,500	4,635	4,460	4,595	217,900	2,297.50
2017-08-03	4,410	4,580	4,405	4,490	395,200	2,245
2017-08-02	4,300	4,350	4,275	4,310	114,900	2,155
2017-08-01	4,355	4,370	4,245	4,270	100,600	2,135
2017-07-31	4,265	4,355	4,205	4,335	188,900	2,167.50
2017-07-28	4,295	4,320	4,260	4,270	125,200	2,135
2017-07-27	4,375	4,375	4,290	4,310	157,900	2,155
2017-07-26	4,335	4,385	4,305	4,355	599,600	2,177.50
2017-07-25	4,290	4,315	4,275	4,290	99,000	2,145
2017-07-24	4,310	4,310	4,265	4,270	107,400	2,135
2017-07-21	4,400	4,400	4,315	4,315	142,600	2,157.50
2017-07-20	4,400	4,445	4,400	4,400	167,700	2,200
2017-07-19	4,405	4,475	4,380	4,385	401,400	2,192.50
2017-07-18	4,405	4,500	4,380	4,415	236,300	2,207.50
2017-07-14	4,490	4,535	4,385	4,405	119,700	2,202.50
2017-07-13	4,540	4,610	4,490	4,490	124,500	2,245
2017-07-12	4,380	4,590	4,375	4,470	199,100	2,235
2017-07-11	4,355	4,365	4,315	4,365	70,100	2,182.50
2017-07-10	4,290	4,375	4,290	4,345	116,500	2,172.50
2017-07-07	4,395	4,455	4,280	4,290	503,500	2,145
2017-07-06	4,570	4,620	4,505	4,525	47,700	2,262.50
2017-07-05	4,525	4,670	4,485	4,560	87,100	2,280
2017-07-04	4,770	4,880	4,445	4,515	300,500	2,257.50
2017-07-03	4,605	4,715	4,560	4,705	163,800	2,352.50
2017-06-30	4,325	4,540	4,310	4,540	98,300	2,270
2017-06-29	4,375	4,435	4,325	4,410	54,900	2,205
2017-06-28	4,510	4,545	4,320	4,320	162,000	2,160
2017-06-27	4,570	4,635	4,425	4,595	136,800	2,297.50
2017-06-26	4,495	4,620	4,480	4,570	134,600	2,285
2017-06-23	4,470	4,495	4,335	4,460	179,200	2,230
2017-06-22	4,355	4,530	4,305	4,330	225,400	2,165
2017-06-21	4,035	4,390	3,990	4,380	334,900	2,190
2017-06-20	4,030	4,035	3,970	3,990	67,000	1,995
2017-06-19	3,965	4,010	3,940	3,995	103,700	1,997.50
2017-06-16	3,935	3,990	3,900	3,910	53,600	1,955
2017-06-15	3,995	4,000	3,890	3,910	83,200	1,955
2017-06-14	3,980	4,020	3,960	4,015	41,400	2,007.50
2017-06-13	3,995	4,030	3,940	3,980	70,100	1,990
2017-06-12	3,970	4,070	3,925	4,030	180,900	2,015
2017-06-09	3,920	3,930	3,855	3,900	57,900	1,950
2017-06-08	3,915	3,965	3,875	3,900	66,200	1,950
2017-06-07	3,830	3,905	3,815	3,905	53,100	1,952.50
2017-06-06	3,915	3,915	3,815	3,825	65,100	1,912.50
2017-06-05	3,830	3,930	3,815	3,925	87,100	1,962.50
2017-06-02	3,835	3,850	3,775	3,810	85,500	1,905
2017-06-01	3,835	3,865	3,795	3,805	93,100	1,902.50
2017-05-31	3,865	3,875	3,800	3,855	51,500	1,927.50
2017-05-30	3,830	3,915	3,770	3,865	90,400	1,932.50
2017-05-29	3,925	3,925	3,815	3,815	95,700	1,907.50
2017-05-26	3,905	3,935	3,830	3,880	135,200	1,940
2017-05-25	4,105	4,140	3,915	3,925	149,100	1,962.50
2017-05-24	3,980	4,095	3,960	4,095	147,300	2,047.50
2017-05-23	3,975	4,020	3,940	3,940	80,700	1,970
2017-05-22	3,895	3,960	3,885	3,955	50,400	1,977.50
2017-05-19	3,965	3,995	3,840	3,875	116,900	1,937.50
2017-05-18	3,830	3,950	3,830	3,920	94,600	1,960
2017-05-17	4,025	4,060	3,925	3,950	73,100	1,975
2017-05-16	4,100	4,115	3,960	4,030	98,600	2,015
2017-05-15	3,920	4,090	3,880	4,090	158,400	2,045
2017-05-12	3,775	3,975	3,715	3,935	205,700	1,967.50
2017-05-11	3,835	3,845	3,680	3,725	172,300	1,862.50
2017-05-10	3,855	3,910	3,790	3,835	150,400	1,917.50
2017-05-09	4,035	4,055	3,790	3,825	313,200	1,912.50
2017-05-08	4,165	4,350	4,015	4,040	434,600	2,020
2017-05-02	4,040	4,195	4,030	4,140	204,900	2,070
2017-05-01	3,935	4,070	3,915	3,965	249,900	1,982.50
2017-04-28	3,895	3,920	3,830	3,860	60,000	1,930
2017-04-27	3,960	3,970	3,875	3,940	40,700	1,970
2017-04-26	3,980	4,025	3,920	3,935	73,500	1,967.50
2017-04-25	3,860	3,955	3,825	3,925	46,600	1,962.50
2017-04-24	3,965	3,965	3,805	3,805	57,500	1,902.50
2017-04-21	3,910	3,970	3,840	3,940	59,200	1,970
2017-04-20	3,925	3,955	3,885	3,900	41,600	1,950
2017-04-19	3,850	3,935	3,845	3,905	68,800	1,952.50
2017-04-18	3,995	4,015	3,860	3,885	97,100	1,942.50
2017-04-17	3,725	3,900	3,720	3,850	105,600	1,925
2017-04-14	3,680	3,850	3,660	3,680	92,800	1,840
2017-04-13	3,595	3,735	3,565	3,720	83,300	1,860
2017-04-12	3,700	3,740	3,500	3,625	256,100	1,812.50
2017-04-11	3,860	3,880	3,755	3,820	91,300	1,910
2017-04-10	3,940	4,050	3,840	3,855	86,000	1,927.50
2017-04-07	3,930	3,985	3,730	3,870	150,500	1,935
2017-04-06	3,950	4,075	3,755	3,885	149,600	1,942.50
2017-04-05	4,125	4,135	3,925	4,015	101,700	2,007.50
2017-04-04	4,180	4,195	3,865	4,100	167,300	2,050
2017-04-03	4,250	4,265	4,155	4,180	105,800	2,090
2017-03-31	4,425	4,470	4,320	4,320	86,100	2,160
2017-03-30	4,555	4,625	4,380	4,385	132,700	2,192.50
2017-03-29	4,385	4,565	4,355	4,510	163,100	2,255
2017-03-28	4,300	4,440	4,285	4,315	95,200	2,157.50
2017-03-27	4,390	4,400	4,270	4,300	55,200	2,150
2017-03-24	4,400	4,445	4,315	4,400	53,700	2,200
2017-03-23	4,260	4,430	4,230	4,400	116,900	2,200
2017-03-22	4,215	4,360	4,165	4,190	161,600	2,095
2017-03-21	4,455	4,460	4,340	4,350	125,400	2,175
2017-03-17	4,650	4,665	4,310	4,450	212,400	2,225
2017-03-16	4,465	4,610	4,430	4,580	130,400	2,290
2017-03-15	4,600	4,745	4,445	4,465	210,300	2,232.50
2017-03-14	4,710	4,810	4,600	4,660	127,500	2,330
2017-03-13	4,905	4,960	4,635	4,740	242,600	2,370
2017-03-10	4,760	4,910	4,725	4,880	270,300	2,440
2017-03-09	4,540	4,780	4,470	4,705	266,300	2,352.50
2017-03-08	4,370	4,650	4,335	4,560	381,200	2,280
2017-03-07	4,330	4,420	4,130	4,325	255,300	2,162.50
2017-03-06	4,155	4,285	4,005	4,265	196,600	2,132.50
2017-03-03	4,230	4,385	4,030	4,125	379,600	2,062.50
2017-03-02	4,045	4,175	3,940	4,175	282,200	2,087.50
2017-03-01	3,735	3,915	3,715	3,905	159,600	1,952.50
2017-02-28	3,800	3,865	3,735	3,760	92,500	1,880
2017-02-27	3,815	3,855	3,785	3,815	29,500	1,907.50
2017-02-24	3,845	3,880	3,815	3,855	34,400	1,927.50
2017-02-23	3,925	3,935	3,830	3,895	47,800	1,947.50
2017-02-22	3,980	3,980	3,910	3,955	47,600	1,977.50
2017-02-21	3,920	3,980	3,890	3,960	86,000	1,980
2017-02-20	3,790	3,930	3,765	3,880	168,600	1,940
2017-02-17	3,660	3,810	3,655	3,740	120,800	1,870
2017-02-16	3,520	3,720	3,515	3,660	183,000	1,830
2017-02-15	3,495	3,525	3,400	3,520	99,700	1,760
2017-02-14	3,570	3,635	3,405	3,455	168,200	1,727.50
2017-02-13	3,620	3,735	3,555	3,565	156,700	1,782.50
2017-02-10	3,550	3,610	3,465	3,570	111,600	1,785
2017-02-09	3,600	3,620	3,330	3,520	411,200	1,760
2017-02-08	3,670	3,755	3,605	3,750	108,400	1,875
2017-02-07	3,535	3,690	3,535	3,610	65,900	1,805
2017-02-06	3,555	3,610	3,510	3,555	50,500	1,777.50
2017-02-03	3,590	3,620	3,475	3,530	60,900	1,765
2017-02-02	3,660	3,665	3,530	3,530	64,800	1,765
2017-02-01	3,640	3,680	3,520	3,655	90,200	1,827.50
2017-01-31	3,715	3,745	3,610	3,680	79,800	1,840
2017-01-30	3,760	3,825	3,750	3,765	46,300	1,882.50
2017-01-27	3,880	3,880	3,740	3,750	51,400	1,875
2017-01-26	3,780	3,880	3,765	3,830	72,100	1,915
2017-01-25	3,740	3,770	3,705	3,735	48,800	1,867.50
2017-01-24	3,780	3,800	3,690	3,700	68,700	1,850
2017-01-23	3,835	3,890	3,750	3,800	87,200	1,900
2017-01-20	3,600	3,885	3,565	3,850	296,300	1,925
2017-01-19	3,900	3,950	3,820	3,880	66,800	1,940
2017-01-18	3,825	3,920	3,720	3,890	126,600	1,945
2017-01-17	4,000	4,135	3,890	3,910	232,100	1,955
2017-01-16	3,880	3,960	3,775	3,830	125,600	1,915
2017-01-13	3,805	3,890	3,740	3,820	90,500	1,910
2017-01-12	3,670	3,835	3,660	3,805	87,700	1,902.50
2017-01-11	3,640	3,805	3,635	3,690	72,900	1,845
2017-01-10	3,660	3,855	3,625	3,625	135,600	1,812.50
2017-01-06	3,730	3,745	3,605	3,605	87,700	1,802.50
2017-01-05	3,785	3,810	3,730	3,740	67,700	1,870
2017-01-04	3,660	3,910	3,650	3,830	213,500	1,915

分割・併合履歴： [2017-08-29]1株→2株 [2014-12-26]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2017年度]

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 [2017年度]