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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,519	1,544	1,491	1,515	195,500	1,515
2019-12-27	1,472	1,549	1,472	1,539	246,700	1,539
2019-12-26	1,472	1,488	1,455	1,485	448,000	1,485
2019-12-25	1,461	1,489	1,456	1,457	242,200	1,457
2019-12-24	1,476	1,484	1,450	1,472	246,900	1,472
2019-12-23	1,490	1,504	1,479	1,483	223,400	1,483
2019-12-20	1,498	1,504	1,477	1,485	197,000	1,485
2019-12-19	1,490	1,503	1,484	1,489	122,100	1,489
2019-12-18	1,520	1,527	1,490	1,493	156,100	1,493
2019-12-17	1,521	1,535	1,502	1,527	156,300	1,527
2019-12-16	1,490	1,512	1,476	1,510	269,200	1,510
2019-12-13	1,475	1,507	1,466	1,487	277,200	1,487
2019-12-12	1,492	1,492	1,455	1,461	272,400	1,461
2019-12-11	1,521	1,521	1,485	1,485	259,600	1,485
2019-12-10	1,509	1,522	1,481	1,521	258,500	1,521
2019-12-09	1,542	1,550	1,510	1,512	180,500	1,512
2019-12-06	1,513	1,540	1,512	1,532	138,600	1,532
2019-12-05	1,516	1,535	1,510	1,510	236,000	1,510
2019-12-04	1,531	1,533	1,503	1,516	314,800	1,516
2019-12-03	1,550	1,567	1,533	1,553	291,300	1,553
2019-12-02	1,604	1,606	1,561	1,582	274,900	1,582
2019-11-29	1,634	1,646	1,602	1,618	155,100	1,618
2019-11-28	1,661	1,665	1,625	1,634	204,700	1,634
2019-11-27	1,687	1,710	1,665	1,665	177,100	1,665
2019-11-26	1,713	1,724	1,666	1,687	180,100	1,687
2019-11-25	1,660	1,698	1,660	1,686	150,800	1,686
2019-11-22	1,640	1,686	1,635	1,659	159,900	1,659
2019-11-21	1,651	1,667	1,611	1,641	245,900	1,641
2019-11-20	1,713	1,738	1,666	1,671	314,000	1,671
2019-11-19	1,678	1,720	1,673	1,711	381,500	1,711
2019-11-18	1,640	1,672	1,623	1,659	275,700	1,659
2019-11-15	1,602	1,660	1,594	1,652	319,200	1,652
2019-11-14	1,605	1,627	1,584	1,603	335,900	1,603
2019-11-13	1,606	1,623	1,583	1,605	360,900	1,605
2019-11-12	1,585	1,606	1,561	1,592	363,100	1,592
2019-11-11	1,517	1,560	1,513	1,559	370,300	1,559
2019-11-08	1,504	1,544	1,492	1,505	490,200	1,505
2019-11-07	1,478	1,517	1,472	1,502	445,700	1,502
2019-11-06	1,481	1,489	1,432	1,483	875,200	1,483
2019-11-05	1,544	1,650	1,444	1,491	2,270,300	1,491
2019-11-01	1,544	1,544	1,544	1,544	133,200	1,544
2019-10-31	2,033	2,082	2,007	2,044	284,800	2,044
2019-10-30	2,125	2,125	1,972	2,033	710,600	2,033
2019-10-29	1,997	2,171	1,995	2,154	721,500	2,154
2019-10-28	2,008	2,046	1,980	1,993	230,600	1,993
2019-10-25	2,015	2,018	1,973	2,005	165,600	2,005
2019-10-24	1,997	2,025	1,986	2,015	273,900	2,015
2019-10-23	1,955	1,992	1,937	1,989	163,000	1,989
2019-10-21	1,935	1,956	1,926	1,949	150,300	1,949
2019-10-18	1,949	1,971	1,940	1,950	141,700	1,950
2019-10-17	1,910	1,959	1,910	1,933	150,000	1,933
2019-10-16	1,980	1,998	1,903	1,906	292,800	1,906
2019-10-15	1,904	1,963	1,904	1,951	322,900	1,951
2019-10-11	1,876	1,895	1,865	1,878	98,200	1,878
2019-10-10	1,911	1,911	1,851	1,852	113,500	1,852
2019-10-09	1,870	1,915	1,862	1,900	212,400	1,900
2019-10-08	1,839	1,892	1,839	1,882	231,400	1,882
2019-10-07	1,848	1,852	1,816	1,844	159,200	1,844
2019-10-04	1,800	1,842	1,786	1,841	143,700	1,841
2019-10-03	1,815	1,816	1,781	1,783	236,000	1,783
2019-10-02	1,863	1,864	1,829	1,855	146,200	1,855
2019-10-01	1,851	1,903	1,851	1,895	227,000	1,895
2019-09-30	1,811	1,842	1,802	1,841	128,100	1,841
2019-09-27	1,829	1,842	1,801	1,815	138,000	1,815
2019-09-26	1,826	1,857	1,812	1,833	125,200	1,833
2019-09-25	1,820	1,827	1,788	1,805	134,200	1,805
2019-09-24	1,790	1,829	1,778	1,824	241,500	1,824
2019-09-20	1,750	1,806	1,737	1,799	192,100	1,799
2019-09-19	1,771	1,825	1,752	1,757	290,700	1,757
2019-09-18	1,809	1,809	1,766	1,770	285,000	1,770
2019-09-17	1,851	1,853	1,805	1,814	306,700	1,814
2019-09-13	1,889	1,895	1,839	1,886	300,100	1,886
2019-09-12	1,920	1,941	1,887	1,899	208,300	1,899
2019-09-11	1,855	1,905	1,848	1,901	300,600	1,901
2019-09-10	1,838	1,860	1,833	1,846	236,600	1,846
2019-09-09	1,807	1,826	1,782	1,820	141,000	1,820
2019-09-06	1,774	1,829	1,774	1,789	319,500	1,789
2019-09-05	1,728	1,774	1,713	1,759	193,400	1,759
2019-09-04	1,732	1,760	1,723	1,723	144,700	1,723
2019-09-03	1,710	1,755	1,710	1,726	138,400	1,726
2019-09-02	1,710	1,749	1,695	1,720	117,400	1,720
2019-08-30	1,737	1,756	1,718	1,731	171,800	1,731
2019-08-29	1,741	1,745	1,692	1,704	191,500	1,704
2019-08-28	1,716	1,770	1,711	1,752	190,000	1,752
2019-08-27	1,716	1,756	1,706	1,732	209,400	1,732
2019-08-26	1,681	1,726	1,670	1,678	246,700	1,678
2019-08-23	1,745	1,775	1,733	1,742	197,000	1,742
2019-08-22	1,745	1,792	1,722	1,740	289,700	1,740
2019-08-21	1,680	1,752	1,680	1,720	280,600	1,720
2019-08-20	1,637	1,700	1,626	1,690	412,300	1,690
2019-08-19	1,593	1,646	1,589	1,637	242,300	1,637
2019-08-16	1,547	1,605	1,540	1,582	209,000	1,582
2019-08-15	1,557	1,580	1,529	1,545	370,100	1,545
2019-08-14	1,600	1,650	1,600	1,605	227,400	1,605
2019-08-13	1,570	1,622	1,569	1,596	173,000	1,596
2019-08-09	1,582	1,624	1,577	1,599	205,500	1,599
2019-08-08	1,600	1,623	1,558	1,609	352,200	1,609
2019-08-07	1,618	1,665	1,604	1,615	426,000	1,615
2019-08-06	1,607	1,658	1,541	1,658	765,200	1,658
2019-08-05	1,809	1,840	1,655	1,681	876,400	1,681
2019-08-02	1,800	1,829	1,750	1,790	599,300	1,790
2019-08-01	1,845	1,871	1,821	1,831	517,400	1,831
2019-07-31	1,833	1,896	1,826	1,860	459,800	1,860
2019-07-30	1,876	1,886	1,817	1,863	437,000	1,863
2019-07-29	1,939	2,000	1,842	1,883	875,600	1,883
2019-07-26	1,964	1,964	1,890	1,924	563,400	1,924
2019-07-25	1,962	1,977	1,878	1,968	930,800	1,968
2019-07-24	2,058	2,108	1,971	1,982	1,740,300	1,982
2019-07-23	1,858	2,090	1,847	2,010	3,673,400	2,010
2019-07-22	1,816	1,827	1,788	1,792	135,100	1,792
2019-07-19	1,810	1,856	1,806	1,819	182,000	1,819
2019-07-18	1,802	1,812	1,773	1,804	217,900	1,804
2019-07-17	1,790	1,817	1,785	1,815	185,700	1,815
2019-07-16	1,836	1,836	1,806	1,829	156,300	1,829
2019-07-12	1,873	1,879	1,826	1,851	217,200	1,851
2019-07-11	1,915	1,916	1,846	1,872	216,600	1,872
2019-07-10	1,840	1,918	1,800	1,908	322,800	1,908
2019-07-09	1,886	1,886	1,830	1,844	200,700	1,844
2019-07-08	1,895	1,915	1,876	1,893	115,000	1,893
2019-07-05	1,859	1,931	1,848	1,884	369,100	1,884
2019-07-04	1,816	1,845	1,798	1,845	194,500	1,845
2019-07-03	1,852	1,858	1,791	1,797	203,200	1,797
2019-07-02	1,848	1,869	1,833	1,866	181,600	1,866
2019-07-01	1,847	1,875	1,831	1,848	180,600	1,848
2019-06-28	1,802	1,827	1,786	1,790	108,400	1,790
2019-06-27	1,765	1,817	1,763	1,813	154,800	1,813
2019-06-26	1,774	1,783	1,741	1,773	231,300	1,773
2019-06-25	1,856	1,864	1,772	1,804	288,000	1,804
2019-06-24	1,899	1,899	1,860	1,866	123,900	1,866
2019-06-21	1,896	1,931	1,866	1,886	177,600	1,886
2019-06-20	1,842	1,902	1,829	1,896	221,100	1,896
2019-06-19	1,810	1,888	1,808	1,842	215,700	1,842
2019-06-18	1,830	1,830	1,755	1,790	361,200	1,790
2019-06-17	1,851	1,873	1,824	1,841	182,100	1,841
2019-06-14	1,850	1,866	1,827	1,857	199,800	1,857
2019-06-13	1,876	1,908	1,835	1,867	287,300	1,867
2019-06-12	1,963	1,963	1,877	1,895	420,800	1,895
2019-06-11	1,905	1,995	1,904	1,962	486,100	1,962
2019-06-10	1,860	2,014	1,860	1,903	693,500	1,903
2019-06-07	1,869	1,883	1,825	1,842	354,300	1,842
2019-06-06	1,868	1,913	1,826	1,888	318,100	1,888
2019-06-05	1,890	1,931	1,863	1,879	299,800	1,879
2019-06-04	1,805	1,888	1,805	1,851	291,100	1,851
2019-06-03	1,909	1,909	1,796	1,799	308,900	1,799
2019-05-31	1,952	1,965	1,920	1,938	158,800	1,938
2019-05-30	1,944	1,977	1,922	1,967	195,400	1,967
2019-05-29	1,906	1,959	1,891	1,948	225,400	1,948
2019-05-28	1,903	1,946	1,873	1,945	289,200	1,945
2019-05-27	1,930	1,933	1,895	1,912	185,100	1,912
2019-05-24	1,850	1,922	1,832	1,916	302,100	1,916
2019-05-23	1,857	1,912	1,830	1,875	317,300	1,875
2019-05-22	1,810	1,903	1,796	1,867	436,300	1,867
2019-05-21	1,750	1,803	1,749	1,778	179,300	1,778
2019-05-20	1,808	1,827	1,743	1,758	252,300	1,758
2019-05-17	1,766	1,808	1,760	1,799	263,200	1,799
2019-05-16	1,837	1,838	1,735	1,747	409,600	1,747
2019-05-15	1,799	1,850	1,788	1,840	291,300	1,840
2019-05-14	1,741	1,812	1,708	1,799	468,500	1,799
2019-05-13	1,803	1,892	1,766	1,797	684,400	1,797
2019-05-10	1,730	1,850	1,718	1,783	1,044,900	1,783
2019-05-09	1,850	1,909	1,740	1,746	1,329,300	1,746
2019-05-08	2,101	2,115	1,825	1,846	3,350,500	1,846
2019-05-07	2,201	2,201	2,201	2,201	122,400	2,201
2019-04-26	2,638	2,723	2,628	2,701	278,300	2,701
2019-04-25	2,625	2,685	2,616	2,654	327,900	2,654
2019-04-24	2,612	2,676	2,604	2,647	223,400	2,647
2019-04-23	2,645	2,650	2,585	2,624	325,600	2,624
2019-04-22	2,750	2,750	2,628	2,674	472,800	2,674
2019-04-19	2,748	2,772	2,709	2,772	236,200	2,772
2019-04-18	2,935	2,937	2,702	2,718	629,900	2,718
2019-04-17	2,790	2,898	2,779	2,885	521,500	2,885
2019-04-16	2,734	2,795	2,711	2,758	301,400	2,758
2019-04-15	2,730	2,782	2,719	2,761	257,800	2,761
2019-04-12	2,691	2,725	2,664	2,687	160,300	2,687
2019-04-11	2,754	2,774	2,685	2,694	268,800	2,694
2019-04-10	2,673	2,786	2,670	2,774	199,200	2,774
2019-04-09	2,764	2,773	2,673	2,722	329,400	2,722
2019-04-08	2,845	2,868	2,755	2,789	223,200	2,789
2019-04-05	2,731	2,796	2,715	2,780	280,800	2,780
2019-04-04	2,698	2,831	2,698	2,714	415,400	2,714
2019-04-03	2,700	2,720	2,646	2,698	215,800	2,698
2019-04-02	2,705	2,735	2,626	2,651	330,000	2,651
2019-04-01	2,700	2,737	2,662	2,692	433,700	2,692
2019-03-29	2,564	2,629	2,531	2,608	479,500	2,608
2019-03-28	2,731	2,731	2,505	2,520	980,500	2,520
2019-03-27	2,715	2,764	2,649	2,741	492,200	2,741
2019-03-26	2,669	2,705	2,582	2,705	618,800	2,705
2019-03-25	2,686	2,756	2,652	2,668	522,100	2,668
2019-03-22	2,838	2,905	2,787	2,815	335,000	2,815
2019-03-20	2,830	2,889	2,787	2,841	337,900	2,841
2019-03-19	2,950	2,950	2,840	2,855	657,600	2,855
2019-03-18	2,895	3,010	2,876	2,974	591,500	2,974
2019-03-15	2,830	2,933	2,723	2,854	1,239,500	2,854
2019-03-14	3,145	3,160	2,860	2,867	1,212,900	2,867
2019-03-13	3,270	3,300	3,080	3,145	596,300	3,145
2019-03-12	3,285	3,340	3,130	3,290	529,600	3,290
2019-03-11	3,335	3,440	3,240	3,255	365,200	3,255
2019-03-08	3,505	3,520	3,225	3,335	1,281,200	3,335
2019-03-07	3,660	3,760	3,615	3,690	615,300	3,690
2019-03-06	3,585	3,745	3,515	3,660	844,100	3,660
2019-03-05	3,315	3,565	3,315	3,555	686,000	3,555
2019-03-04	3,280	3,420	3,280	3,345	408,000	3,345
2019-03-01	3,240	3,315	3,225	3,240	214,900	3,240
2019-02-28	3,265	3,335	3,185	3,205	240,400	3,205
2019-02-27	3,245	3,345	3,220	3,285	214,800	3,285
2019-02-26	3,310	3,330	3,175	3,270	284,000	3,270
2019-02-25	3,225	3,375	3,190	3,305	418,900	3,305
2019-02-22	3,145	3,235	3,125	3,170	442,200	3,170
2019-02-21	3,275	3,285	3,095	3,100	692,100	3,100
2019-02-20	3,175	3,340	3,150	3,280	439,100	3,280
2019-02-19	3,375	3,470	3,185	3,220	869,100	3,220
2019-02-18	3,140	3,300	3,100	3,250	711,200	3,250
2019-02-15	3,250	3,250	3,025	3,065	753,200	3,065
2019-02-14	3,355	3,355	3,125	3,250	1,047,600	3,250
2019-02-13	3,550	3,630	3,235	3,350	1,233,000	3,350
2019-02-12	4,030	4,040	3,360	3,450	1,393,500	3,450
2019-02-08	4,230	4,450	3,870	3,890	2,008,900	3,890
2019-02-07	3,910	3,940	3,790	3,880	304,300	3,880
2019-02-06	3,955	3,975	3,880	3,960	173,500	3,960
2019-02-05	3,935	4,040	3,910	3,970	272,000	3,970
2019-02-04	3,970	4,000	3,840	3,935	248,100	3,935
2019-02-01	3,935	3,985	3,870	3,930	386,400	3,930
2019-01-31	3,735	3,975	3,690	3,970	590,100	3,970
2019-01-30	3,730	3,790	3,565	3,650	753,200	3,650
2019-01-29	3,335	3,840	3,295	3,800	1,067,100	3,800
2019-01-28	3,275	3,370	3,220	3,335	127,400	3,335
2019-01-25	3,305	3,380	3,280	3,300	132,500	3,300
2019-01-24	3,210	3,320	3,205	3,320	179,800	3,320
2019-01-23	3,290	3,355	3,225	3,240	271,000	3,240
2019-01-22	3,455	3,495	3,325	3,335	342,100	3,335
2019-01-21	3,665	3,675	3,480	3,490	303,800	3,490
2019-01-18	3,680	3,710	3,555	3,660	301,000	3,660
2019-01-17	3,705	3,755	3,605	3,725	543,700	3,725
2019-01-16	3,620	3,655	3,505	3,615	275,200	3,615
2019-01-15	3,535	3,605	3,505	3,585	207,500	3,585
2019-01-11	3,455	3,580	3,455	3,535	218,800	3,535
2019-01-10	3,450	3,465	3,325	3,385	174,600	3,385
2019-01-09	3,410	3,445	3,370	3,415	105,400	3,415
2019-01-08	3,395	3,535	3,380	3,395	310,300	3,395
2019-01-07	3,215	3,430	3,190	3,350	420,700	3,350
2019-01-04	3,000	3,045	2,930	3,035	308,700	3,035

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

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 [2019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 [2019年度]