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 [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 6,400 | 6,400 | 6,400 | 6,400 | 10 | 64 |
| 2009-12-29 | 6,350 | 6,400 | 6,350 | 6,400 | 20 | 64 |
| 2009-12-28 | 6,350 | 6,350 | 6,350 | 6,350 | 70 | 63.50 |
| 2009-12-24 | 6,300 | 6,300 | 5,900 | 5,900 | 40 | 59 |
| 2009-12-18 | 6,300 | 6,300 | 6,300 | 6,300 | 10 | 63 |
| 2009-12-16 | 6,500 | 6,500 | 6,400 | 6,400 | 160 | 64 |
| 2009-12-15 | 6,000 | 6,200 | 6,000 | 6,200 | 140 | 62 |
| 2009-12-14 | 6,000 | 6,000 | 5,950 | 6,000 | 110 | 60 |
| 2009-12-11 | 6,000 | 6,000 | 6,000 | 6,000 | 60 | 60 |
| 2009-12-10 | 6,100 | 6,100 | 6,000 | 6,000 | 110 | 60 |
| 2009-12-09 | 5,900 | 6,100 | 5,900 | 6,100 | 60 | 61 |
| 2009-12-08 | 5,800 | 5,800 | 5,800 | 5,800 | 70 | 58 |
| 2009-12-04 | 5,900 | 5,900 | 5,800 | 5,800 | 90 | 58 |
| 2009-12-03 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 59 |
| 2009-12-02 | 5,900 | 5,900 | 5,900 | 5,900 | 110 | 59 |
| 2009-12-01 | 6,000 | 6,000 | 5,900 | 5,900 | 200 | 59 |
| 2009-11-30 | 6,000 | 6,020 | 5,910 | 6,000 | 170 | 60 |
| 2009-11-27 | 6,000 | 6,000 | 5,900 | 6,000 | 120 | 60 |
| 2009-11-26 | 6,080 | 6,080 | 6,000 | 6,070 | 160 | 60.70 |
| 2009-11-25 | 5,300 | 6,080 | 5,300 | 6,080 | 280 | 60.80 |
| 2009-11-24 | 5,160 | 5,160 | 5,160 | 5,160 | 40 | 51.60 |
| 2009-11-20 | 4,660 | 4,660 | 4,660 | 4,660 | 30 | 46.60 |
| 2009-11-19 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 46.60 |
| 2009-11-18 | 5,110 | 5,110 | 5,000 | 5,010 | 210 | 50.10 |
| 2009-11-17 | 5,010 | 5,010 | 5,010 | 5,010 | 140 | 50.10 |
| 2009-11-13 | 4,300 | 4,460 | 4,150 | 4,460 | 150 | 44.60 |
| 2009-11-12 | 4,900 | 4,900 | 4,500 | 4,500 | 110 | 45 |
| 2009-11-11 | 5,000 | 5,000 | 5,000 | 5,000 | 70 | 50 |
| 2009-11-09 | 5,210 | 5,210 | 5,000 | 5,000 | 70 | 50 |
| 2009-11-05 | 5,220 | 5,220 | 5,210 | 5,210 | 50 | 52.10 |
| 2009-11-04 | 5,600 | 5,600 | 5,210 | 5,210 | 30 | 52.10 |
| 2009-11-02 | 5,500 | 5,600 | 5,500 | 5,600 | 250 | 56 |
| 2009-10-30 | 5,200 | 5,260 | 5,200 | 5,260 | 60 | 52.60 |
| 2009-10-29 | 5,260 | 5,260 | 5,200 | 5,200 | 60 | 52 |
| 2009-10-28 | 5,250 | 5,250 | 5,250 | 5,250 | 10 | 52.50 |
| 2009-10-27 | 5,500 | 5,500 | 5,200 | 5,250 | 100 | 52.50 |
| 2009-10-26 | 6,170 | 6,170 | 6,000 | 6,000 | 80 | 60 |
| 2009-10-23 | 5,260 | 5,750 | 5,150 | 5,750 | 80 | 57.50 |
| 2009-10-22 | 5,400 | 5,400 | 5,250 | 5,250 | 30 | 52.50 |
| 2009-10-21 | 5,400 | 5,400 | 5,400 | 5,400 | 10 | 54 |
| 2009-10-20 | 5,650 | 5,750 | 5,300 | 5,750 | 220 | 57.50 |
| 2009-10-13 | 5,800 | 5,900 | 5,800 | 5,900 | 30 | 59 |
| 2009-10-09 | 5,550 | 5,900 | 5,500 | 5,900 | 140 | 59 |
| 2009-10-08 | 5,410 | 5,700 | 5,410 | 5,700 | 30 | 57 |
| 2009-10-06 | 5,500 | 5,500 | 5,500 | 5,500 | 10 | 55 |
| 2009-10-05 | 5,600 | 5,600 | 5,600 | 5,600 | 10 | 56 |
| 2009-10-02 | 5,750 | 5,750 | 5,750 | 5,750 | 10 | 57.50 |
| 2009-10-01 | 5,860 | 5,860 | 5,800 | 5,800 | 120 | 58 |
| 2009-09-30 | 6,010 | 6,010 | 5,760 | 5,760 | 150 | 57.60 |
| 2009-09-29 | 6,000 | 6,000 | 5,980 | 6,000 | 70 | 60 |
| 2009-09-28 | 6,000 | 6,000 | 6,000 | 6,000 | 70 | 60 |
| 2009-09-25 | 6,150 | 6,150 | 6,000 | 6,000 | 40 | 60 |
| 2009-09-18 | 6,400 | 6,400 | 6,300 | 6,300 | 20 | 63 |
| 2009-09-17 | 5,960 | 5,960 | 5,800 | 5,800 | 160 | 58 |
| 2009-09-16 | 6,100 | 6,100 | 5,930 | 5,950 | 290 | 59.50 |
| 2009-09-15 | 6,500 | 6,500 | 5,990 | 6,190 | 220 | 61.90 |
| 2009-09-14 | 6,410 | 6,790 | 6,300 | 6,790 | 130 | 67.90 |
| 2009-09-11 | 6,550 | 6,800 | 6,450 | 6,450 | 120 | 64.50 |
| 2009-09-10 | 6,500 | 6,500 | 6,500 | 6,500 | 10 | 65 |
| 2009-09-09 | 6,510 | 6,510 | 6,400 | 6,500 | 260 | 65 |
| 2009-09-08 | 6,900 | 6,900 | 6,500 | 6,500 | 410 | 65 |
| 2009-09-01 | 7,330 | 7,330 | 6,900 | 6,900 | 180 | 69 |
| 2009-08-31 | 7,200 | 7,250 | 7,130 | 7,130 | 110 | 71.30 |
| 2009-08-28 | 7,090 | 7,430 | 7,090 | 7,430 | 50 | 74.30 |
| 2009-08-27 | 6,850 | 7,090 | 6,750 | 7,090 | 80 | 70.90 |
| 2009-08-26 | 7,000 | 7,000 | 6,720 | 6,720 | 280 | 67.20 |
| 2009-08-25 | 6,970 | 6,990 | 6,970 | 6,980 | 30 | 69.80 |
| 2009-08-24 | 7,000 | 7,000 | 6,860 | 6,860 | 50 | 68.60 |
| 2009-08-21 | 6,850 | 6,860 | 6,850 | 6,860 | 160 | 68.60 |
| 2009-08-20 | 7,350 | 7,350 | 6,950 | 6,950 | 80 | 69.50 |
| 2009-08-19 | 7,020 | 7,020 | 6,950 | 6,950 | 110 | 69.50 |
| 2009-08-18 | 7,010 | 7,010 | 7,000 | 7,000 | 40 | 70 |
| 2009-08-17 | 7,110 | 7,110 | 7,000 | 7,000 | 80 | 70 |
| 2009-08-14 | 7,130 | 7,130 | 7,000 | 7,010 | 120 | 70.10 |
| 2009-08-13 | 7,600 | 7,600 | 7,600 | 7,600 | 50 | 76 |
| 2009-08-12 | 7,700 | 7,700 | 7,700 | 7,700 | 30 | 77 |
| 2009-08-11 | 7,160 | 7,600 | 6,900 | 7,600 | 240 | 76 |
| 2009-08-10 | 7,550 | 7,550 | 7,550 | 7,550 | 10 | 75.50 |
| 2009-08-07 | 7,050 | 7,050 | 7,050 | 7,050 | 40 | 70.50 |
| 2009-08-06 | 7,130 | 7,130 | 7,100 | 7,100 | 60 | 71 |
| 2009-08-04 | 7,200 | 7,200 | 7,200 | 7,200 | 20 | 72 |
| 2009-08-03 | 7,630 | 7,630 | 7,630 | 7,630 | 70 | 76.30 |
| 2009-07-31 | 7,310 | 7,500 | 7,310 | 7,500 | 100 | 75 |
| 2009-07-27 | 7,300 | 7,300 | 7,300 | 7,300 | 70 | 73 |
| 2009-07-24 | 7,240 | 7,240 | 7,110 | 7,200 | 90 | 72 |
| 2009-07-17 | 7,200 | 7,440 | 7,200 | 7,440 | 110 | 74.40 |
| 2009-07-16 | 7,190 | 7,190 | 7,190 | 7,190 | 10 | 71.90 |
| 2009-07-15 | 7,100 | 7,100 | 7,010 | 7,010 | 150 | 70.10 |
| 2009-07-14 | 7,150 | 7,150 | 7,000 | 7,000 | 100 | 70 |
| 2009-07-13 | 7,480 | 7,480 | 7,480 | 7,480 | 20 | 74.80 |
| 2009-07-09 | 7,710 | 7,710 | 7,710 | 7,710 | 10 | 77.10 |
| 2009-07-08 | 7,210 | 7,210 | 7,210 | 7,210 | 40 | 72.10 |
| 2009-07-07 | 7,350 | 7,350 | 7,160 | 7,160 | 80 | 71.60 |
| 2009-07-06 | 7,350 | 7,350 | 7,350 | 7,350 | 40 | 73.50 |
| 2009-07-03 | 7,510 | 7,510 | 7,510 | 7,510 | 40 | 75.10 |
| 2009-07-02 | 7,600 | 7,700 | 7,600 | 7,700 | 20 | 77 |
| 2009-07-01 | 7,600 | 7,700 | 7,600 | 7,700 | 150 | 77 |
| 2009-06-30 | 7,700 | 7,740 | 7,500 | 7,740 | 190 | 77.40 |
| 2009-06-29 | 7,860 | 7,860 | 7,690 | 7,690 | 30 | 76.90 |
| 2009-06-26 | 7,760 | 7,760 | 7,760 | 7,760 | 80 | 77.60 |
| 2009-06-25 | 7,440 | 7,660 | 7,440 | 7,660 | 70 | 76.60 |
| 2009-06-24 | 7,520 | 7,520 | 7,520 | 7,520 | 10 | 75.20 |
| 2009-06-23 | 7,310 | 7,510 | 7,310 | 7,510 | 50 | 75.10 |
| 2009-06-22 | 7,550 | 7,550 | 7,300 | 7,400 | 320 | 74 |
| 2009-06-19 | 7,750 | 7,800 | 7,500 | 7,800 | 70 | 78 |
| 2009-06-17 | 7,770 | 7,850 | 7,550 | 7,850 | 90 | 78.50 |
| 2009-06-16 | 8,200 | 8,200 | 8,200 | 8,200 | 100 | 82 |
| 2009-06-15 | 7,510 | 7,900 | 7,510 | 7,900 | 110 | 79 |
| 2009-06-12 | 7,670 | 7,670 | 7,500 | 7,500 | 250 | 75 |
| 2009-06-11 | 7,610 | 7,610 | 7,600 | 7,600 | 20 | 76 |
| 2009-06-10 | 7,980 | 7,980 | 7,970 | 7,970 | 30 | 79.70 |
| 2009-06-09 | 7,650 | 7,650 | 7,500 | 7,500 | 260 | 75 |
| 2009-06-08 | 7,900 | 7,900 | 7,550 | 7,550 | 80 | 75.50 |
| 2009-06-05 | 7,800 | 7,800 | 7,500 | 7,500 | 120 | 75 |
| 2009-06-04 | 7,900 | 7,900 | 7,800 | 7,800 | 20 | 78 |
| 2009-06-01 | 8,010 | 8,010 | 8,010 | 8,010 | 110 | 80.10 |
| 2009-05-29 | 7,800 | 8,000 | 7,800 | 8,000 | 100 | 80 |
| 2009-05-28 | 7,800 | 7,800 | 7,760 | 7,760 | 50 | 77.60 |
| 2009-05-27 | 7,460 | 7,790 | 7,460 | 7,790 | 20 | 77.90 |
| 2009-05-26 | 7,750 | 7,750 | 7,450 | 7,450 | 310 | 74.50 |
| 2009-05-25 | 7,900 | 7,900 | 7,450 | 7,450 | 130 | 74.50 |
| 2009-05-22 | 7,510 | 7,510 | 7,500 | 7,500 | 110 | 75 |
| 2009-05-21 | 7,910 | 7,990 | 7,500 | 7,700 | 180 | 77 |
| 2009-05-20 | 8,100 | 8,100 | 7,950 | 7,950 | 120 | 79.50 |
| 2009-05-18 | 8,900 | 8,900 | 8,900 | 8,900 | 10 | 89 |
| 2009-05-01 | 8,890 | 8,890 | 8,890 | 8,890 | 70 | 88.90 |
| 2009-04-30 | 8,500 | 8,500 | 8,500 | 8,500 | 10 | 85 |
| 2009-04-28 | 8,520 | 8,520 | 8,520 | 8,520 | 10 | 85.20 |
| 2009-04-27 | 8,750 | 8,750 | 8,690 | 8,690 | 70 | 86.90 |
| 2009-04-22 | 7,830 | 7,830 | 7,830 | 7,830 | 10 | 78.30 |
| 2009-04-21 | 7,800 | 7,800 | 7,800 | 7,800 | 10 | 78 |
| 2009-04-16 | 8,100 | 8,100 | 8,100 | 8,100 | 10 | 81 |
| 2009-04-13 | 8,500 | 8,500 | 8,500 | 8,500 | 10 | 85 |
| 2009-04-10 | 8,600 | 8,600 | 8,600 | 8,600 | 40 | 86 |
| 2009-04-07 | 9,200 | 9,200 | 9,200 | 9,200 | 10 | 92 |
| 2009-04-03 | 8,400 | 9,000 | 8,400 | 9,000 | 70 | 90 |
| 2009-04-01 | 8,560 | 8,560 | 8,560 | 8,560 | 70 | 85.60 |
| 2009-03-31 | 9,060 | 9,060 | 8,960 | 8,960 | 100 | 89.60 |
| 2009-03-30 | 8,900 | 9,450 | 8,900 | 9,450 | 30 | 94.50 |
| 2009-03-27 | 8,980 | 9,000 | 8,980 | 9,000 | 20 | 90 |
| 2009-03-26 | 8,700 | 8,700 | 8,700 | 8,700 | 60 | 87 |
| 2009-03-25 | 8,350 | 8,400 | 8,350 | 8,400 | 40 | 84 |
| 2009-03-23 | 8,400 | 8,400 | 8,400 | 8,400 | 30 | 84 |
| 2009-03-12 | 8,000 | 8,000 | 8,000 | 8,000 | 10 | 80 |
| 2009-03-04 | 8,700 | 8,700 | 8,700 | 8,700 | 10 | 87 |
| 2009-03-02 | 8,500 | 8,500 | 7,700 | 7,700 | 80 | 77 |
| 2009-02-27 | 7,510 | 7,510 | 7,510 | 7,510 | 10 | 75.10 |
| 2009-02-26 | 7,500 | 7,500 | 7,500 | 7,500 | 70 | 75 |
| 2009-02-25 | 7,020 | 7,020 | 6,320 | 6,600 | 80 | 66 |
| 2009-02-24 | 7,000 | 7,010 | 7,000 | 7,010 | 30 | 70.10 |
| 2009-02-23 | 7,590 | 7,590 | 7,590 | 7,590 | 10 | 75.90 |
| 2009-02-16 | 6,830 | 7,210 | 6,830 | 7,210 | 50 | 72.10 |
| 2009-02-13 | 7,090 | 7,090 | 7,000 | 7,000 | 50 | 70 |
| 2009-02-12 | 7,690 | 7,690 | 7,690 | 7,690 | 20 | 76.90 |
| 2009-02-10 | 7,500 | 7,690 | 7,500 | 7,690 | 20 | 76.90 |
| 2009-02-09 | 8,150 | 8,200 | 7,500 | 7,500 | 40 | 75 |
| 2009-02-03 | 8,140 | 8,140 | 8,140 | 8,140 | 20 | 81.40 |
| 2009-02-02 | 8,120 | 8,130 | 8,120 | 8,130 | 110 | 81.30 |
| 2009-01-30 | 8,310 | 8,310 | 8,150 | 8,150 | 80 | 81.50 |
| 2009-01-29 | 8,730 | 9,290 | 8,010 | 8,020 | 180 | 80.20 |
| 2009-01-28 | 9,010 | 9,010 | 8,950 | 8,950 | 70 | 89.50 |
| 2009-01-27 | 9,040 | 9,140 | 9,000 | 9,000 | 30 | 90 |
| 2009-01-26 | 9,380 | 9,380 | 9,030 | 9,030 | 80 | 90.30 |
| 2009-01-23 | 8,950 | 9,200 | 8,950 | 9,200 | 40 | 92 |
| 2009-01-22 | 9,770 | 9,770 | 8,900 | 9,050 | 130 | 90.50 |
| 2009-01-21 | 9,620 | 9,620 | 8,970 | 8,970 | 80 | 89.70 |
| 2009-01-20 | 9,600 | 9,610 | 9,600 | 9,610 | 40 | 96.10 |
| 2009-01-14 | 11,000 | 11,000 | 11,000 | 11,000 | 10 | 110 |
| 2009-01-13 | 11,700 | 11,700 | 11,700 | 11,700 | 100 | 117 |
| 2009-01-09 | 9,340 | 10,300 | 9,340 | 10,300 | 40 | 103 |
| 2009-01-08 | 9,400 | 9,610 | 9,400 | 9,610 | 40 | 96.10 |
| 2009-01-06 | 9,800 | 10,000 | 9,800 | 10,000 | 40 | 100 |
| 2009-01-05 | 10,600 | 10,600 | 10,600 | 10,600 | 60 | 106 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→50株
