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 [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 7,250 | 7,250 | 7,200 | 7,200 | 90 | 72 |
| 2010-12-29 | 7,230 | 7,230 | 7,230 | 7,230 | 20 | 72.30 |
| 2010-12-28 | 7,300 | 7,300 | 7,300 | 7,300 | 10 | 73 |
| 2010-12-27 | 7,390 | 7,390 | 7,390 | 7,390 | 50 | 73.90 |
| 2010-12-24 | 7,100 | 7,100 | 7,100 | 7,100 | 20 | 71 |
| 2010-12-22 | 7,000 | 7,000 | 7,000 | 7,000 | 30 | 70 |
| 2010-12-21 | 7,090 | 7,090 | 7,090 | 7,090 | 10 | 70.90 |
| 2010-12-20 | 7,000 | 7,000 | 7,000 | 7,000 | 20 | 70 |
| 2010-12-17 | 7,000 | 7,000 | 7,000 | 7,000 | 10 | 70 |
| 2010-12-16 | 7,400 | 7,400 | 6,850 | 6,850 | 60 | 68.50 |
| 2010-12-15 | 6,700 | 6,760 | 6,700 | 6,760 | 20 | 67.60 |
| 2010-12-13 | 7,000 | 7,000 | 7,000 | 7,000 | 10 | 70 |
| 2010-12-03 | 7,000 | 7,000 | 7,000 | 7,000 | 10 | 70 |
| 2010-12-02 | 7,480 | 7,480 | 7,000 | 7,000 | 60 | 70 |
| 2010-12-01 | 7,300 | 7,300 | 7,300 | 7,300 | 70 | 73 |
| 2010-11-30 | 7,250 | 7,300 | 7,250 | 7,300 | 20 | 73 |
| 2010-11-26 | 7,220 | 7,220 | 7,220 | 7,220 | 40 | 72.20 |
| 2010-11-25 | 6,850 | 7,230 | 6,850 | 7,230 | 60 | 72.30 |
| 2010-11-24 | 7,000 | 7,000 | 7,000 | 7,000 | 20 | 70 |
| 2010-11-18 | 6,900 | 6,900 | 6,900 | 6,900 | 10 | 69 |
| 2010-11-16 | 6,800 | 6,800 | 6,500 | 6,500 | 20 | 65 |
| 2010-11-15 | 6,500 | 6,500 | 6,500 | 6,500 | 60 | 65 |
| 2010-11-12 | 6,550 | 6,550 | 6,550 | 6,550 | 30 | 65.50 |
| 2010-11-10 | 6,720 | 6,720 | 6,720 | 6,720 | 20 | 67.20 |
| 2010-11-05 | 6,650 | 6,650 | 6,650 | 6,650 | 100 | 66.50 |
| 2010-11-04 | 6,700 | 6,750 | 6,610 | 6,750 | 50 | 67.50 |
| 2010-11-01 | 7,240 | 7,240 | 7,240 | 7,240 | 70 | 72.40 |
| 2010-10-29 | 7,090 | 7,090 | 7,090 | 7,090 | 10 | 70.90 |
| 2010-10-26 | 6,990 | 6,990 | 6,990 | 6,990 | 50 | 69.90 |
| 2010-10-25 | 7,080 | 7,080 | 6,960 | 7,000 | 50 | 70 |
| 2010-10-20 | 6,990 | 6,990 | 6,990 | 6,990 | 40 | 69.90 |
| 2010-10-19 | 6,900 | 6,900 | 6,800 | 6,800 | 40 | 68 |
| 2010-10-18 | 6,600 | 6,600 | 6,600 | 6,600 | 10 | 66 |
| 2010-10-13 | 6,530 | 6,530 | 6,500 | 6,500 | 60 | 65 |
| 2010-10-08 | 6,830 | 6,830 | 6,830 | 6,830 | 40 | 68.30 |
| 2010-10-07 | 6,530 | 6,730 | 6,530 | 6,730 | 20 | 67.30 |
| 2010-10-06 | 6,530 | 6,530 | 6,520 | 6,520 | 30 | 65.20 |
| 2010-10-05 | 7,200 | 7,200 | 6,550 | 6,550 | 60 | 65.50 |
| 2010-10-01 | 7,390 | 7,390 | 7,200 | 7,200 | 90 | 72 |
| 2010-09-30 | 7,500 | 7,500 | 7,450 | 7,450 | 40 | 74.50 |
| 2010-09-29 | 7,500 | 7,500 | 7,500 | 7,500 | 10 | 75 |
| 2010-09-27 | 7,990 | 7,990 | 7,990 | 7,990 | 60 | 79.90 |
| 2010-09-24 | 7,500 | 7,500 | 7,500 | 7,500 | 70 | 75 |
| 2010-09-22 | 6,600 | 6,600 | 6,550 | 6,550 | 20 | 65.50 |
| 2010-09-07 | 7,500 | 7,500 | 7,500 | 7,500 | 20 | 75 |
| 2010-09-01 | 7,050 | 7,050 | 7,050 | 7,050 | 70 | 70.50 |
| 2010-08-31 | 7,000 | 7,000 | 7,000 | 7,000 | 10 | 70 |
| 2010-08-30 | 7,000 | 7,000 | 7,000 | 7,000 | 20 | 70 |
| 2010-08-26 | 6,950 | 6,950 | 6,950 | 6,950 | 50 | 69.50 |
| 2010-08-24 | 5,810 | 6,310 | 5,810 | 6,310 | 20 | 63.10 |
| 2010-08-18 | 5,980 | 6,150 | 5,980 | 6,150 | 40 | 61.50 |
| 2010-08-17 | 5,550 | 5,900 | 5,550 | 5,900 | 60 | 59 |
| 2010-08-16 | 5,950 | 5,950 | 5,950 | 5,950 | 10 | 59.50 |
| 2010-08-12 | 6,150 | 6,150 | 6,150 | 6,150 | 20 | 61.50 |
| 2010-08-09 | 6,710 | 6,710 | 6,550 | 6,550 | 40 | 65.50 |
| 2010-08-02 | 7,160 | 7,160 | 7,160 | 7,160 | 80 | 71.60 |
| 2010-07-30 | 7,080 | 7,080 | 7,020 | 7,020 | 40 | 70.20 |
| 2010-07-28 | 7,170 | 7,170 | 7,170 | 7,170 | 10 | 71.70 |
| 2010-07-27 | 6,600 | 6,980 | 6,600 | 6,980 | 20 | 69.80 |
| 2010-07-26 | 6,800 | 6,800 | 6,800 | 6,800 | 60 | 68 |
| 2010-07-23 | 6,910 | 6,910 | 6,500 | 6,500 | 30 | 65 |
| 2010-07-21 | 6,310 | 6,310 | 6,310 | 6,310 | 20 | 63.10 |
| 2010-07-20 | 6,550 | 6,550 | 6,510 | 6,510 | 20 | 65.10 |
| 2010-07-15 | 6,900 | 6,900 | 6,600 | 6,600 | 60 | 66 |
| 2010-07-14 | 6,900 | 6,900 | 6,700 | 6,900 | 100 | 69 |
| 2010-07-13 | 7,000 | 7,050 | 7,000 | 7,050 | 30 | 70.50 |
| 2010-07-12 | 7,150 | 7,150 | 7,050 | 7,050 | 110 | 70.50 |
| 2010-07-09 | 7,200 | 7,200 | 7,200 | 7,200 | 40 | 72 |
| 2010-07-08 | 7,250 | 7,250 | 7,250 | 7,250 | 20 | 72.50 |
| 2010-07-07 | 7,300 | 7,300 | 7,250 | 7,250 | 40 | 72.50 |
| 2010-07-01 | 7,610 | 7,610 | 7,410 | 7,410 | 100 | 74.10 |
| 2010-06-30 | 8,000 | 8,000 | 7,410 | 7,520 | 50 | 75.20 |
| 2010-06-29 | 8,250 | 8,250 | 8,250 | 8,250 | 40 | 82.50 |
| 2010-06-28 | 7,700 | 7,700 | 7,700 | 7,700 | 60 | 77 |
| 2010-06-25 | 7,900 | 7,900 | 7,700 | 7,700 | 60 | 77 |
| 2010-06-23 | 7,990 | 7,990 | 7,990 | 7,990 | 20 | 79.90 |
| 2010-06-22 | 7,800 | 7,800 | 7,800 | 7,800 | 20 | 78 |
| 2010-06-21 | 7,990 | 7,990 | 7,990 | 7,990 | 10 | 79.90 |
| 2010-06-18 | 7,540 | 7,540 | 7,540 | 7,540 | 20 | 75.40 |
| 2010-06-17 | 7,990 | 7,990 | 7,990 | 7,990 | 10 | 79.90 |
| 2010-06-16 | 7,950 | 7,950 | 7,950 | 7,950 | 40 | 79.50 |
| 2010-06-09 | 7,500 | 7,500 | 7,500 | 7,500 | 80 | 75 |
| 2010-06-08 | 7,800 | 7,800 | 7,800 | 7,800 | 10 | 78 |
| 2010-06-03 | 7,800 | 7,800 | 7,800 | 7,800 | 20 | 78 |
| 2010-06-02 | 8,390 | 8,390 | 8,390 | 8,390 | 10 | 83.90 |
| 2010-06-01 | 8,480 | 8,480 | 8,480 | 8,480 | 70 | 84.80 |
| 2010-05-28 | 7,500 | 7,500 | 7,500 | 7,500 | 10 | 75 |
| 2010-05-27 | 7,580 | 7,580 | 7,580 | 7,580 | 20 | 75.80 |
| 2010-05-26 | 7,200 | 7,200 | 6,900 | 6,900 | 80 | 69 |
| 2010-05-25 | 7,600 | 7,600 | 7,100 | 7,100 | 110 | 71 |
| 2010-05-24 | 7,800 | 7,800 | 7,750 | 7,750 | 30 | 77.50 |
| 2010-05-21 | 8,700 | 8,700 | 7,800 | 7,800 | 510 | 78 |
| 2010-05-20 | 7,350 | 7,350 | 7,350 | 7,350 | 20 | 73.50 |
| 2010-05-19 | 6,900 | 6,900 | 6,810 | 6,890 | 80 | 68.90 |
| 2010-05-18 | 7,950 | 7,950 | 7,950 | 7,950 | 20 | 79.50 |
| 2010-05-17 | 7,500 | 7,500 | 7,500 | 7,500 | 10 | 75 |
| 2010-05-11 | 7,320 | 7,320 | 7,320 | 7,320 | 10 | 73.20 |
| 2010-05-07 | 8,200 | 8,200 | 7,050 | 7,600 | 70 | 76 |
| 2010-05-06 | 8,550 | 8,550 | 8,550 | 8,550 | 80 | 85.50 |
| 2010-04-30 | 8,400 | 8,400 | 8,400 | 8,400 | 30 | 84 |
| 2010-04-28 | 8,400 | 8,400 | 8,400 | 8,400 | 30 | 84 |
| 2010-04-27 | 8,650 | 8,650 | 8,400 | 8,400 | 60 | 84 |
| 2010-04-26 | 8,600 | 8,600 | 8,600 | 8,600 | 90 | 86 |
| 2010-04-23 | 8,600 | 8,700 | 8,600 | 8,600 | 80 | 86 |
| 2010-04-22 | 8,400 | 8,500 | 8,400 | 8,500 | 40 | 85 |
| 2010-04-21 | 8,500 | 8,700 | 8,500 | 8,700 | 200 | 87 |
| 2010-04-20 | 8,030 | 8,200 | 8,030 | 8,200 | 30 | 82 |
| 2010-04-19 | 8,500 | 8,500 | 8,400 | 8,400 | 50 | 84 |
| 2010-04-16 | 8,710 | 8,710 | 8,710 | 8,710 | 110 | 87.10 |
| 2010-04-15 | 7,960 | 8,700 | 7,960 | 8,700 | 30 | 87 |
| 2010-04-14 | 7,750 | 8,370 | 7,750 | 7,920 | 70 | 79.20 |
| 2010-04-13 | 7,900 | 7,910 | 7,620 | 7,620 | 180 | 76.20 |
| 2010-04-12 | 8,180 | 8,480 | 8,180 | 8,480 | 200 | 84.80 |
| 2010-04-09 | 8,000 | 8,200 | 7,900 | 8,190 | 260 | 81.90 |
| 2010-04-08 | 7,700 | 7,800 | 7,400 | 7,800 | 500 | 78 |
| 2010-04-07 | 8,060 | 8,060 | 7,800 | 7,800 | 310 | 78 |
| 2010-04-06 | 8,070 | 8,150 | 8,050 | 8,150 | 150 | 81.50 |
| 2010-04-05 | 7,990 | 8,740 | 7,950 | 8,500 | 440 | 85 |
| 2010-04-02 | 10,720 | 10,720 | 8,320 | 8,410 | 2,540 | 84.10 |
| 2010-04-01 | 9,220 | 9,220 | 9,220 | 9,220 | 260 | 92.20 |
| 2010-03-31 | 7,720 | 7,720 | 7,720 | 7,720 | 130 | 77.20 |
| 2010-03-30 | 6,720 | 6,720 | 6,720 | 6,720 | 10 | 67.20 |
| 2010-03-29 | 6,400 | 6,500 | 6,400 | 6,480 | 90 | 64.80 |
| 2010-03-26 | 6,990 | 6,990 | 6,900 | 6,900 | 60 | 69 |
| 2010-03-25 | 6,500 | 6,800 | 6,500 | 6,800 | 80 | 68 |
| 2010-03-24 | 6,300 | 6,400 | 6,300 | 6,400 | 20 | 64 |
| 2010-03-23 | 6,150 | 6,200 | 6,150 | 6,200 | 30 | 62 |
| 2010-03-17 | 6,250 | 6,250 | 6,150 | 6,150 | 30 | 61.50 |
| 2010-03-15 | 6,150 | 6,150 | 6,150 | 6,150 | 10 | 61.50 |
| 2010-03-11 | 6,050 | 6,050 | 6,050 | 6,050 | 10 | 60.50 |
| 2010-03-05 | 6,110 | 6,110 | 6,110 | 6,110 | 10 | 61.10 |
| 2010-03-03 | 5,810 | 5,810 | 5,810 | 5,810 | 10 | 58.10 |
| 2010-03-01 | 6,400 | 6,400 | 6,400 | 6,400 | 90 | 64 |
| 2010-02-26 | 6,100 | 6,100 | 5,620 | 5,620 | 140 | 56.20 |
| 2010-02-25 | 5,990 | 6,000 | 5,990 | 6,000 | 50 | 60 |
| 2010-02-22 | 5,700 | 5,700 | 5,700 | 5,700 | 10 | 57 |
| 2010-02-12 | 6,000 | 6,000 | 6,000 | 6,000 | 10 | 60 |
| 2010-02-05 | 6,000 | 6,000 | 6,000 | 6,000 | 10 | 60 |
| 2010-02-04 | 5,730 | 5,930 | 5,710 | 5,710 | 50 | 57.10 |
| 2010-02-03 | 5,880 | 5,880 | 5,790 | 5,790 | 30 | 57.90 |
| 2010-02-01 | 6,650 | 6,650 | 6,000 | 6,000 | 110 | 60 |
| 2010-01-29 | 6,550 | 6,550 | 6,550 | 6,550 | 10 | 65.50 |
| 2010-01-28 | 6,510 | 6,700 | 6,500 | 6,700 | 30 | 67 |
| 2010-01-27 | 6,550 | 6,550 | 6,550 | 6,550 | 10 | 65.50 |
| 2010-01-26 | 6,500 | 6,740 | 6,500 | 6,700 | 80 | 67 |
| 2010-01-25 | 5,900 | 6,150 | 5,900 | 6,010 | 30 | 60.10 |
| 2010-01-13 | 6,010 | 6,010 | 5,900 | 5,900 | 60 | 59 |
| 2010-01-07 | 6,540 | 6,540 | 6,540 | 6,540 | 10 | 65.40 |
| 2010-01-04 | 7,000 | 7,000 | 6,150 | 6,340 | 110 | 63.40 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→50株
