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 [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 5,000 | 5,000 | 4,990 | 4,990 | 20 | 49.90 |
| 2011-12-28 | 5,000 | 5,000 | 5,000 | 5,000 | 20 | 50 |
| 2011-12-27 | 5,050 | 5,050 | 5,000 | 5,000 | 40 | 50 |
| 2011-12-26 | 4,995 | 4,995 | 4,990 | 4,990 | 40 | 49.90 |
| 2011-12-22 | 4,995 | 4,995 | 4,995 | 4,995 | 10 | 49.95 |
| 2011-12-21 | 4,710 | 4,800 | 4,710 | 4,800 | 400 | 48 |
| 2011-12-19 | 4,660 | 4,675 | 4,660 | 4,675 | 40 | 46.75 |
| 2011-12-16 | 5,280 | 5,280 | 4,760 | 4,760 | 170 | 47.60 |
| 2011-12-15 | 4,890 | 4,890 | 4,890 | 4,890 | 10 | 48.90 |
| 2011-12-14 | 4,890 | 4,890 | 4,890 | 4,890 | 20 | 48.90 |
| 2011-12-12 | 4,710 | 4,710 | 4,710 | 4,710 | 10 | 47.10 |
| 2011-12-09 | 4,710 | 4,710 | 4,710 | 4,710 | 10 | 47.10 |
| 2011-12-07 | 4,900 | 4,900 | 4,690 | 4,690 | 100 | 46.90 |
| 2011-12-06 | 4,780 | 4,900 | 4,780 | 4,900 | 30 | 49 |
| 2011-12-05 | 4,625 | 4,625 | 4,625 | 4,625 | 10 | 46.25 |
| 2011-12-02 | 4,650 | 4,650 | 4,650 | 4,650 | 20 | 46.50 |
| 2011-12-01 | 4,645 | 4,740 | 4,605 | 4,610 | 370 | 46.10 |
| 2011-11-30 | 5,010 | 5,010 | 4,850 | 4,850 | 20 | 48.50 |
| 2011-11-29 | 5,010 | 5,010 | 5,010 | 5,010 | 40 | 50.10 |
| 2011-11-28 | 5,010 | 5,010 | 5,010 | 5,010 | 40 | 50.10 |
| 2011-11-25 | 5,050 | 5,050 | 5,000 | 5,000 | 30 | 50 |
| 2011-11-21 | 5,050 | 5,050 | 5,050 | 5,050 | 20 | 50.50 |
| 2011-11-18 | 5,050 | 5,050 | 5,050 | 5,050 | 170 | 50.50 |
| 2011-11-15 | 5,050 | 5,050 | 5,050 | 5,050 | 20 | 50.50 |
| 2011-11-14 | 5,100 | 5,100 | 5,100 | 5,100 | 40 | 51 |
| 2011-11-11 | 5,210 | 5,210 | 5,210 | 5,210 | 20 | 52.10 |
| 2011-11-08 | 5,500 | 5,500 | 5,500 | 5,500 | 10 | 55 |
| 2011-11-01 | 5,490 | 5,490 | 5,490 | 5,490 | 50 | 54.90 |
| 2011-10-31 | 5,400 | 5,520 | 5,400 | 5,500 | 100 | 55 |
| 2011-10-26 | 5,300 | 5,490 | 5,300 | 5,490 | 80 | 54.90 |
| 2011-10-25 | 5,200 | 5,200 | 5,000 | 5,000 | 310 | 50 |
| 2011-10-21 | 5,000 | 5,000 | 5,000 | 5,000 | 10 | 50 |
| 2011-10-20 | 5,010 | 5,010 | 4,990 | 5,000 | 60 | 50 |
| 2011-10-12 | 5,010 | 5,200 | 5,010 | 5,200 | 30 | 52 |
| 2011-10-03 | 5,010 | 5,010 | 5,010 | 5,010 | 90 | 50.10 |
| 2011-09-30 | 5,210 | 5,210 | 5,200 | 5,200 | 40 | 52 |
| 2011-09-29 | 5,210 | 5,210 | 5,210 | 5,210 | 10 | 52.10 |
| 2011-09-28 | 5,200 | 5,200 | 5,200 | 5,200 | 10 | 52 |
| 2011-09-27 | 5,110 | 5,110 | 5,110 | 5,110 | 10 | 51.10 |
| 2011-09-26 | 5,150 | 5,350 | 5,150 | 5,350 | 30 | 53.50 |
| 2011-09-22 | 5,100 | 5,100 | 5,070 | 5,070 | 50 | 50.70 |
| 2011-09-21 | 5,300 | 5,300 | 5,300 | 5,300 | 20 | 53 |
| 2011-09-20 | 5,100 | 5,100 | 5,100 | 5,100 | 90 | 51 |
| 2011-09-16 | 5,250 | 5,250 | 5,150 | 5,170 | 100 | 51.70 |
| 2011-09-12 | 5,550 | 5,550 | 5,550 | 5,550 | 10 | 55.50 |
| 2011-09-01 | 5,890 | 5,890 | 5,890 | 5,890 | 50 | 58.90 |
| 2011-08-31 | 5,510 | 5,600 | 5,510 | 5,600 | 20 | 56 |
| 2011-08-30 | 5,500 | 5,500 | 5,500 | 5,500 | 10 | 55 |
| 2011-08-29 | 5,500 | 5,500 | 5,500 | 5,500 | 10 | 55 |
| 2011-08-26 | 5,500 | 5,500 | 5,500 | 5,500 | 40 | 55 |
| 2011-08-25 | 5,250 | 5,350 | 5,250 | 5,350 | 20 | 53.50 |
| 2011-08-24 | 5,190 | 5,200 | 5,190 | 5,200 | 30 | 52 |
| 2011-08-23 | 5,200 | 5,200 | 5,120 | 5,120 | 90 | 51.20 |
| 2011-08-19 | 5,700 | 5,700 | 5,600 | 5,600 | 30 | 56 |
| 2011-08-10 | 5,700 | 5,700 | 5,700 | 5,700 | 20 | 57 |
| 2011-08-09 | 5,510 | 5,510 | 5,510 | 5,510 | 40 | 55.10 |
| 2011-08-02 | 5,810 | 5,810 | 5,550 | 5,750 | 160 | 57.50 |
| 2011-08-01 | 6,000 | 6,000 | 6,000 | 6,000 | 90 | 60 |
| 2011-07-29 | 6,370 | 6,370 | 6,200 | 6,200 | 50 | 62 |
| 2011-07-27 | 6,370 | 6,370 | 6,370 | 6,370 | 10 | 63.70 |
| 2011-07-26 | 6,370 | 6,490 | 6,310 | 6,310 | 100 | 63.10 |
| 2011-07-25 | 6,200 | 6,380 | 6,200 | 6,380 | 30 | 63.80 |
| 2011-07-20 | 5,890 | 5,890 | 5,890 | 5,890 | 10 | 58.90 |
| 2011-07-19 | 5,880 | 5,880 | 5,880 | 5,880 | 40 | 58.80 |
| 2011-07-12 | 6,200 | 6,200 | 6,200 | 6,200 | 20 | 62 |
| 2011-07-07 | 6,070 | 6,070 | 6,070 | 6,070 | 10 | 60.70 |
| 2011-07-05 | 6,200 | 6,200 | 6,200 | 6,200 | 10 | 62 |
| 2011-07-01 | 6,500 | 6,500 | 6,500 | 6,500 | 90 | 65 |
| 2011-06-30 | 6,450 | 6,450 | 6,360 | 6,360 | 40 | 63.60 |
| 2011-06-29 | 6,520 | 6,520 | 6,520 | 6,520 | 40 | 65.20 |
| 2011-06-28 | 6,290 | 6,290 | 6,290 | 6,290 | 10 | 62.90 |
| 2011-06-27 | 6,090 | 6,090 | 6,090 | 6,090 | 40 | 60.90 |
| 2011-06-24 | 6,000 | 6,000 | 6,000 | 6,000 | 20 | 60 |
| 2011-06-22 | 5,860 | 5,900 | 5,860 | 5,890 | 30 | 58.90 |
| 2011-06-20 | 6,050 | 6,050 | 6,050 | 6,050 | 10 | 60.50 |
| 2011-06-17 | 6,200 | 6,200 | 6,010 | 6,010 | 20 | 60.10 |
| 2011-06-16 | 6,500 | 6,500 | 6,500 | 6,500 | 40 | 65 |
| 2011-06-15 | 5,900 | 5,900 | 5,900 | 5,900 | 10 | 59 |
| 2011-06-14 | 5,800 | 5,800 | 5,800 | 5,800 | 30 | 58 |
| 2011-06-09 | 5,920 | 5,920 | 5,900 | 5,900 | 30 | 59 |
| 2011-06-08 | 6,090 | 6,090 | 5,650 | 5,890 | 170 | 58.90 |
| 2011-06-06 | 6,140 | 6,140 | 6,140 | 6,140 | 10 | 61.40 |
| 2011-06-01 | 6,510 | 6,510 | 6,510 | 6,510 | 80 | 65.10 |
| 2011-05-31 | 6,410 | 6,410 | 6,410 | 6,410 | 10 | 64.10 |
| 2011-05-30 | 6,120 | 6,120 | 6,110 | 6,110 | 30 | 61.10 |
| 2011-05-27 | 6,100 | 6,100 | 6,100 | 6,100 | 10 | 61 |
| 2011-05-26 | 6,300 | 6,300 | 6,200 | 6,200 | 70 | 62 |
| 2011-05-25 | 6,300 | 6,400 | 6,300 | 6,400 | 30 | 64 |
| 2011-05-18 | 6,270 | 6,270 | 6,220 | 6,220 | 50 | 62.20 |
| 2011-05-17 | 6,300 | 6,300 | 6,300 | 6,300 | 10 | 63 |
| 2011-05-13 | 6,700 | 6,700 | 6,700 | 6,700 | 70 | 67 |
| 2011-05-12 | 6,700 | 6,700 | 6,700 | 6,700 | 10 | 67 |
| 2011-05-10 | 6,880 | 6,880 | 6,880 | 6,880 | 20 | 68.80 |
| 2011-05-02 | 6,800 | 6,800 | 6,800 | 6,800 | 90 | 68 |
| 2011-04-28 | 6,900 | 6,970 | 6,900 | 6,970 | 50 | 69.70 |
| 2011-04-27 | 6,850 | 6,890 | 6,850 | 6,890 | 20 | 68.90 |
| 2011-04-26 | 6,800 | 6,800 | 6,700 | 6,700 | 60 | 67 |
| 2011-04-25 | 6,900 | 6,900 | 6,900 | 6,900 | 30 | 69 |
| 2011-04-22 | 6,800 | 6,800 | 6,500 | 6,800 | 40 | 68 |
| 2011-04-21 | 6,800 | 6,800 | 6,800 | 6,800 | 10 | 68 |
| 2011-04-20 | 6,500 | 6,700 | 6,500 | 6,700 | 40 | 67 |
| 2011-04-18 | 6,520 | 6,980 | 6,520 | 6,980 | 20 | 69.80 |
| 2011-04-15 | 7,060 | 7,060 | 6,720 | 6,720 | 40 | 67.20 |
| 2011-04-14 | 6,720 | 6,720 | 6,720 | 6,720 | 10 | 67.20 |
| 2011-04-13 | 6,600 | 7,100 | 6,600 | 7,100 | 20 | 71 |
| 2011-04-11 | 6,500 | 6,500 | 6,500 | 6,500 | 60 | 65 |
| 2011-04-08 | 6,450 | 6,500 | 6,450 | 6,500 | 20 | 65 |
| 2011-04-07 | 6,550 | 6,550 | 6,550 | 6,550 | 20 | 65.50 |
| 2011-04-06 | 6,410 | 6,410 | 6,350 | 6,350 | 20 | 63.50 |
| 2011-04-05 | 6,500 | 6,500 | 6,450 | 6,450 | 250 | 64.50 |
| 2011-04-04 | 7,490 | 7,490 | 7,100 | 7,100 | 230 | 71 |
| 2011-04-01 | 6,640 | 7,340 | 6,640 | 7,340 | 230 | 73.40 |
| 2011-03-31 | 6,880 | 6,880 | 6,240 | 6,240 | 60 | 62.40 |
| 2011-03-29 | 6,680 | 6,680 | 6,680 | 6,680 | 20 | 66.80 |
| 2011-03-28 | 6,780 | 6,780 | 6,780 | 6,780 | 50 | 67.80 |
| 2011-03-25 | 6,490 | 6,500 | 6,380 | 6,380 | 30 | 63.80 |
| 2011-03-23 | 6,490 | 6,490 | 6,490 | 6,490 | 10 | 64.90 |
| 2011-03-22 | 6,000 | 6,490 | 6,000 | 6,490 | 30 | 64.90 |
| 2011-03-18 | 5,800 | 5,800 | 5,800 | 5,800 | 20 | 58 |
| 2011-03-17 | 5,200 | 5,200 | 5,200 | 5,200 | 10 | 52 |
| 2011-03-16 | 5,060 | 5,070 | 5,060 | 5,070 | 60 | 50.70 |
| 2011-03-15 | 5,810 | 5,810 | 5,550 | 5,550 | 270 | 55.50 |
| 2011-03-14 | 6,640 | 6,640 | 6,510 | 6,510 | 40 | 65.10 |
| 2011-03-11 | 7,000 | 7,000 | 7,000 | 7,000 | 30 | 70 |
| 2011-03-09 | 7,020 | 7,020 | 7,010 | 7,010 | 40 | 70.10 |
| 2011-03-08 | 7,010 | 7,010 | 7,010 | 7,010 | 60 | 70.10 |
| 2011-03-07 | 7,070 | 7,070 | 7,070 | 7,070 | 60 | 70.70 |
| 2011-03-04 | 7,210 | 7,210 | 7,210 | 7,210 | 20 | 72.10 |
| 2011-03-01 | 7,290 | 7,290 | 7,200 | 7,200 | 80 | 72 |
| 2011-02-28 | 7,190 | 7,200 | 7,170 | 7,200 | 60 | 72 |
| 2011-02-25 | 7,100 | 7,170 | 7,100 | 7,170 | 40 | 71.70 |
| 2011-02-23 | 7,010 | 7,010 | 7,010 | 7,010 | 10 | 70.10 |
| 2011-02-21 | 7,010 | 7,010 | 7,010 | 7,010 | 10 | 70.10 |
| 2011-02-18 | 7,000 | 7,010 | 6,910 | 7,010 | 130 | 70.10 |
| 2011-02-17 | 6,900 | 6,900 | 6,900 | 6,900 | 10 | 69 |
| 2011-02-16 | 7,000 | 7,000 | 6,830 | 6,830 | 110 | 68.30 |
| 2011-02-15 | 7,100 | 7,100 | 7,000 | 7,010 | 90 | 70.10 |
| 2011-02-14 | 7,120 | 7,120 | 7,010 | 7,050 | 230 | 70.50 |
| 2011-02-10 | 7,250 | 7,300 | 7,030 | 7,300 | 60 | 73 |
| 2011-02-09 | 7,280 | 7,300 | 7,280 | 7,300 | 40 | 73 |
| 2011-02-08 | 7,170 | 7,170 | 7,170 | 7,170 | 20 | 71.70 |
| 2011-02-07 | 7,160 | 7,160 | 7,110 | 7,110 | 40 | 71.10 |
| 2011-02-04 | 7,080 | 7,150 | 7,000 | 7,150 | 590 | 71.50 |
| 2011-02-02 | 7,740 | 7,900 | 7,600 | 7,900 | 50 | 79 |
| 2011-02-01 | 7,990 | 7,990 | 7,990 | 7,990 | 60 | 79.90 |
| 2011-01-31 | 7,700 | 7,900 | 7,700 | 7,900 | 20 | 79 |
| 2011-01-28 | 7,980 | 7,980 | 7,610 | 7,980 | 60 | 79.80 |
| 2011-01-26 | 7,700 | 7,970 | 7,500 | 7,960 | 100 | 79.60 |
| 2011-01-25 | 7,170 | 7,170 | 7,170 | 7,170 | 20 | 71.70 |
| 2011-01-21 | 7,500 | 7,500 | 7,150 | 7,150 | 130 | 71.50 |
| 2011-01-20 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 76 |
| 2011-01-18 | 7,480 | 7,750 | 7,300 | 7,750 | 60 | 77.50 |
| 2011-01-17 | 7,430 | 7,930 | 7,430 | 7,930 | 140 | 79.30 |
| 2011-01-14 | 6,800 | 6,800 | 6,800 | 6,800 | 10 | 68 |
| 2011-01-13 | 7,090 | 7,250 | 7,000 | 7,000 | 250 | 70 |
| 2011-01-12 | 7,010 | 7,010 | 7,010 | 7,010 | 10 | 70.10 |
| 2011-01-11 | 7,000 | 7,000 | 7,000 | 7,000 | 30 | 70 |
| 2011-01-07 | 7,010 | 7,010 | 7,000 | 7,000 | 30 | 70 |
| 2011-01-06 | 7,020 | 7,020 | 7,020 | 7,020 | 10 | 70.20 |
| 2011-01-04 | 7,180 | 7,180 | 7,000 | 7,070 | 120 | 70.70 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→50株
