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 [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	19,900	21,700	19,300	21,410	1,010	214.10
2012-12-27	21,620	21,620	19,690	20,000	1,290	200
2012-12-26	19,500	21,790	18,630	21,790	1,920	217.90
2012-12-25	17,380	18,900	17,380	18,590	1,140	185.90
2012-12-21	17,280	17,400	16,100	16,900	460	169
2012-12-20	16,800	16,900	16,650	16,900	240	169
2012-12-19	16,380	16,480	15,910	16,480	320	164.80
2012-12-18	16,800	16,800	16,350	16,410	340	164.10
2012-12-17	15,600	16,750	15,560	16,110	590	161.10
2012-12-14	14,820	15,350	14,820	15,160	250	151.60
2012-12-13	14,960	14,960	14,750	14,760	230	147.60
2012-12-12	15,280	15,300	14,950	14,950	120	149.50
2012-12-11	15,350	15,500	15,200	15,350	260	153.50
2012-12-10	15,000	15,350	15,000	15,350	220	153.50
2012-12-07	15,050	15,050	14,910	15,000	70	150
2012-12-06	15,000	15,000	14,700	14,800	170	148
2012-12-05	14,800	15,000	14,610	15,000	200	150
2012-12-04	14,900	14,900	14,750	14,750	80	147.50
2012-12-03	15,200	15,300	14,900	14,900	120	149
2012-11-30	14,750	15,200	14,750	15,040	280	150.40
2012-11-29	15,600	15,700	15,150	15,300	60	153
2012-11-28	15,250	15,850	15,000	15,600	400	156
2012-11-27	14,900	14,950	14,600	14,950	240	149.50
2012-11-26	15,180	15,180	14,750	14,810	170	148.10
2012-11-22	15,160	15,560	14,850	15,180	520	151.80
2012-11-21	15,660	16,050	14,780	15,600	1,480	156
2012-11-20	14,070	15,100	14,070	15,100	510	151
2012-11-19	13,780	14,340	13,780	14,000	480	140
2012-11-16	14,900	14,950	13,620	14,060	1,030	140.60
2012-11-15	15,010	15,550	13,500	14,800	1,580	148
2012-11-14	17,800	17,800	15,000	15,000	1,010	150
2012-11-13	19,200	19,200	17,290	18,100	550	181
2012-11-12	16,500	18,700	16,100	18,500	610	185
2012-11-09	16,650	17,000	16,500	16,650	530	166.50
2012-11-08	18,100	18,100	16,500	17,300	820	173
2012-11-07	19,000	19,450	17,300	18,500	1,010	185
2012-11-06	17,450	19,500	16,710	18,800	2,330	188
2012-11-05	15,350	17,850	15,000	17,450	1,600	174.50
2012-11-02	14,750	15,200	14,350	15,200	450	152
2012-11-01	14,400	14,450	14,240	14,250	260	142.50
2012-10-31	14,830	14,830	14,280	14,400	860	144
2012-10-30	15,990	15,990	14,500	14,530	1,720	145.30
2012-10-29	15,970	16,800	15,400	16,090	1,460	160.90
2012-10-26	14,500	15,970	14,210	15,970	680	159.70
2012-10-25	14,560	14,800	14,100	14,500	560	145
2012-10-24	15,000	15,000	14,200	14,690	1,150	146.90
2012-10-23	15,850	15,850	15,000	15,270	1,570	152.70
2012-10-22	14,500	16,450	14,150	15,450	3,930	154.50
2012-10-19	13,300	13,990	13,010	13,990	450	139.90
2012-10-18	12,300	13,250	12,300	13,250	300	132.50
2012-10-17	12,290	12,380	12,000	12,350	430	123.50
2012-10-16	12,010	12,290	11,700	12,290	260	122.90
2012-10-15	12,290	12,490	12,050	12,100	220	121
2012-10-12	12,700	12,700	12,200	12,290	160	122.90
2012-10-11	12,250	12,700	12,250	12,700	90	127
2012-10-10	12,510	12,510	12,060	12,350	440	123.50
2012-10-09	12,790	12,790	12,500	12,560	370	125.60
2012-10-05	12,900	13,040	12,880	12,880	70	128.80
2012-10-04	12,890	12,900	12,710	12,900	110	129
2012-10-03	12,910	12,910	12,670	12,710	230	127.10
2012-10-02	13,030	13,420	12,980	13,000	390	130
2012-10-01	14,100	14,300	13,100	13,200	670	132
2012-09-28	14,000	14,740	13,880	14,000	720	140
2012-09-27	13,180	14,000	13,120	13,820	630	138.20
2012-09-26	13,270	13,300	13,100	13,300	200	133
2012-09-25	13,260	13,260	13,130	13,260	170	132.60
2012-09-24	13,300	13,380	13,120	13,260	320	132.60
2012-09-21	12,800	13,280	12,700	12,980	380	129.80
2012-09-20	13,280	13,280	12,820	12,950	790	129.50
2012-09-19	13,660	13,700	13,000	13,320	2,210	133.20
2012-09-18	12,530	14,620	12,420	14,450	4,560	144.50
2012-09-14	13,020	13,140	12,650	12,750	800	127.50
2012-09-13	13,500	13,500	13,000	13,020	1,170	130.20
2012-09-12	13,680	13,730	13,160	13,390	860	133.90
2012-09-11	13,400	13,750	13,120	13,410	610	134.10
2012-09-10	13,940	13,990	13,200	13,800	510	138
2012-09-07	13,750	14,100	13,200	13,940	890	139.40
2012-09-06	14,000	14,040	12,810	13,700	2,850	137
2012-09-05	14,850	15,200	13,890	14,180	2,390	141.80
2012-09-04	14,170	14,250	13,800	13,950	1,110	139.50
2012-09-03	13,890	14,680	13,890	14,000	1,800	140
2012-08-31	15,620	15,950	14,370	14,400	4,230	144
2012-08-30	16,970	17,050	14,770	15,620	9,720	156.20
2012-08-29	17,010	17,970	16,640	17,050	2,440	170.50
2012-08-28	18,500	18,520	17,050	17,410	6,820	174.10
2012-08-27	21,350	21,800	19,010	19,700	3,420	197
2012-08-24	23,450	24,800	19,190	20,850	7,780	208.50
2012-08-23	17,500	20,950	17,500	20,950	4,360	209.50
2012-08-22	14,100	16,950	14,100	16,950	4,530	169.50
2012-08-21	13,500	13,950	12,900	13,950	870	139.50
2012-08-20	13,100	13,700	12,520	12,750	630	127.50
2012-08-17	11,300	14,200	11,050	13,400	1,030	134
2012-08-16	11,000	11,200	11,000	11,200	110	112
2012-08-15	10,500	11,200	10,500	11,200	210	112
2012-08-14	10,340	10,600	10,250	10,400	460	104
2012-08-13	11,720	11,820	10,110	10,590	1,220	105.90
2012-08-10	9,500	10,820	9,500	10,820	1,260	108.20
2012-08-09	9,320	9,500	9,320	9,320	60	93.20
2012-08-08	9,550	9,550	9,410	9,410	70	94.10
2012-08-07	9,690	9,690	9,410	9,530	170	95.30
2012-08-06	9,600	10,000	9,600	10,000	40	100
2012-08-03	10,000	10,000	9,850	10,000	90	100
2012-08-02	10,200	10,200	9,850	10,000	30	100
2012-08-01	9,880	10,000	9,800	10,000	220	100
2012-07-31	9,910	10,000	9,910	10,000	30	100
2012-07-30	10,100	10,150	9,910	9,910	170	99.10
2012-07-27	9,800	10,000	9,800	10,000	440	100
2012-07-26	9,580	9,800	9,580	9,800	80	98
2012-07-25	9,870	9,870	9,590	9,590	240	95.90
2012-07-24	10,000	10,000	9,630	9,710	320	97.10
2012-07-23	10,110	10,110	10,000	10,100	190	101
2012-07-19	10,000	10,640	10,000	10,640	140	106.40
2012-07-18	10,500	10,700	10,260	10,260	70	102.60
2012-07-17	10,520	10,520	10,500	10,500	30	105
2012-07-13	10,500	10,730	10,300	10,700	120	107
2012-07-12	10,250	10,550	10,130	10,500	180	105
2012-07-11	10,000	10,550	10,000	10,550	330	105.50
2012-07-10	10,210	10,210	10,000	10,030	400	100.30
2012-07-09	10,700	10,700	10,000	10,500	370	105
2012-07-06	10,500	11,200	10,500	10,670	300	106.70
2012-07-05	11,000	11,000	10,510	10,850	520	108.50
2012-07-04	10,830	11,400	10,800	11,400	240	114
2012-07-03	11,600	11,900	11,000	11,290	510	112.90
2012-07-02	11,900	12,400	11,530	11,610	360	116.10
2012-06-29	11,600	12,200	11,350	12,000	200	120
2012-06-28	12,300	13,000	11,850	11,900	410	119
2012-06-27	11,580	12,000	11,550	12,000	260	120
2012-06-26	11,550	12,500	11,500	11,580	360	115.80
2012-06-25	12,000	14,700	12,000	12,150	2,100	121.50
2012-06-22	10,500	11,900	10,500	11,800	620	118
2012-06-21	10,900	12,100	10,900	11,020	1,150	110.20
2012-06-20	10,610	10,900	10,000	10,300	420	103
2012-06-19	11,700	11,700	10,700	10,820	620	108.20
2012-06-18	13,000	13,000	11,360	11,700	1,480	117
2012-06-15	11,490	12,500	9,990	12,500	3,810	125
2012-06-14	11,480	11,480	11,480	11,480	360	114.80
2012-06-13	8,780	9,980	8,700	9,980	500	99.80
2012-06-12	8,050	8,480	8,050	8,480	160	84.80
2012-06-11	7,860	8,200	7,860	8,200	230	82
2012-06-08	8,100	8,100	8,010	8,010	70	80.10
2012-06-07	8,400	8,440	7,750	7,950	350	79.50
2012-06-06	7,950	8,170	7,950	8,000	40	80
2012-06-05	7,600	7,950	7,600	7,900	140	79
2012-06-04	8,150	8,150	7,890	8,000	230	80
2012-06-01	8,250	8,300	8,170	8,300	230	83
2012-05-31	8,300	8,300	8,030	8,270	160	82.70
2012-05-30	8,550	8,550	8,210	8,430	200	84.30
2012-05-29	8,060	8,170	7,900	8,010	330	80.10
2012-05-28	8,330	8,330	8,000	8,000	590	80
2012-05-25	8,390	8,500	8,130	8,450	710	84.50
2012-05-24	8,500	8,500	8,010	8,060	940	80.60
2012-05-23	8,500	8,920	8,120	8,600	1,160	86
2012-05-22	9,800	9,800	8,600	8,700	2,110	87
2012-05-21	11,300	12,200	9,600	9,650	5,360	96.50
2012-05-18	9,120	10,900	8,830	10,900	2,270	109
2012-05-17	8,120	9,400	7,980	9,400	3,310	94
2012-05-16	7,900	7,900	7,900	7,900	320	79
2012-05-15	6,910	7,000	6,410	6,900	750	69
2012-05-14	7,480	7,590	7,100	7,200	760	72
2012-05-11	8,300	8,300	7,760	7,770	540	77.70
2012-05-10	8,300	8,520	8,170	8,170	320	81.70
2012-05-09	8,850	8,850	8,120	8,300	410	83
2012-05-08	9,100	9,100	8,270	8,500	710	85
2012-05-07	9,280	9,300	8,600	8,800	750	88
2012-05-02	10,010	10,010	8,800	9,130	2,370	91.30
2012-05-01	10,400	10,400	9,800	10,290	440	102.90
2012-04-27	10,610	10,800	10,450	10,450	710	104.50
2012-04-26	12,000	12,000	10,750	10,750	580	107.50
2012-04-25	10,750	12,600	10,750	11,400	2,130	114
2012-04-24	10,500	10,550	10,330	10,340	500	103.40
2012-04-23	10,850	10,850	10,530	10,740	770	107.40
2012-04-20	10,830	11,000	10,650	10,940	790	109.40
2012-04-19	11,520	11,520	10,520	11,410	1,600	114.10
2012-04-18	12,030	12,200	11,400	11,790	980	117.90
2012-04-17	12,400	12,400	11,500	11,970	980	119.70
2012-04-16	13,200	13,200	11,900	12,350	840	123.50
2012-04-13	14,100	14,100	12,210	13,200	2,060	132
2012-04-12	10,900	11,400	10,800	11,400	420	114
2012-04-11	11,000	11,070	10,520	10,790	1,270	107.90
2012-04-10	12,300	12,300	11,300	11,400	1,720	114
2012-04-09	11,620	14,100	11,620	12,900	4,990	129
2012-04-06	11,350	12,500	11,000	11,100	1,380	111
2012-04-05	11,500	12,500	10,700	11,900	2,030	119
2012-04-04	14,500	15,700	12,250	13,000	4,750	130
2012-04-03	13,080	13,080	12,580	13,080	3,110	130.80
2012-04-02	9,100	10,080	9,100	10,080	590	100.80
2012-03-30	8,650	8,920	8,490	8,580	540	85.80
2012-03-29	9,400	9,650	8,450	8,600	1,780	86
2012-03-28	8,440	9,360	8,400	9,360	1,790	93.60
2012-03-27	7,410	7,960	7,100	7,960	440	79.60
2012-03-26	7,470	7,470	7,190	7,210	70	72.10
2012-03-23	7,190	7,480	6,850	7,470	90	74.70
2012-03-22	6,990	7,590	6,990	7,200	250	72
2012-03-21	6,980	6,980	6,600	6,600	60	66
2012-03-19	6,710	6,800	6,550	6,800	140	68
2012-03-16	6,750	6,780	6,280	6,780	490	67.80
2012-03-15	7,050	7,050	6,850	6,850	60	68.50
2012-03-14	6,790	6,850	6,790	6,850	140	68.50
2012-03-13	7,300	7,400	7,150	7,400	80	74
2012-03-12	7,500	7,780	7,200	7,400	880	74
2012-03-09	6,200	7,150	6,200	7,150	170	71.50
2012-03-06	6,120	6,200	6,120	6,150	40	61.50
2012-03-05	6,200	6,200	5,990	6,100	230	61
2012-03-02	6,500	6,500	6,500	6,500	100	65
2012-03-01	6,900	6,900	6,200	6,500	290	65
2012-02-29	6,910	6,930	6,900	6,900	60	69
2012-02-28	6,820	6,850	6,810	6,810	80	68.10
2012-02-27	6,700	7,400	6,700	6,990	450	69.90
2012-02-24	7,000	7,050	6,610	6,630	490	66.30
2012-02-23	7,400	7,550	6,850	7,080	530	70.80
2012-02-22	7,650	7,950	7,030	7,400	990	74
2012-02-21	8,390	8,700	6,800	8,250	3,470	82.50
2012-02-20	7,090	7,200	6,750	7,200	1,440	72
2012-02-17	5,470	6,200	5,470	6,200	730	62
2012-02-16	5,130	5,680	5,000	5,050	490	50.50
2012-02-15	5,260	5,260	4,980	4,980	80	49.80
2012-02-14	5,100	5,270	5,000	5,270	120	52.70
2012-02-13	5,000	5,180	4,990	5,180	240	51.80
2012-02-10	5,200	5,200	5,180	5,180	30	51.80
2012-02-09	5,000	5,180	5,000	5,180	60	51.80
2012-02-08	5,000	5,000	5,000	5,000	10	50
2012-02-07	4,825	5,010	4,825	5,000	80	50
2012-02-01	4,995	4,995	4,995	4,995	60	49.95
2012-01-31	4,995	5,000	4,995	5,000	30	50
2012-01-30	4,990	4,990	4,990	4,990	30	49.90
2012-01-26	4,800	4,855	4,730	4,855	50	48.55
2012-01-24	4,770	4,770	4,700	4,700	110	47
2012-01-20	4,730	4,770	4,730	4,770	30	47.70
2012-01-19	4,860	4,860	4,800	4,800	110	48
2012-01-18	4,700	4,800	4,700	4,800	50	48
2012-01-17	4,840	4,840	4,840	4,840	10	48.40
2012-01-16	4,820	4,820	4,700	4,700	130	47
2012-01-13	4,820	4,900	4,820	4,900	120	49
2012-01-12	4,910	4,910	4,910	4,910	20	49.10
2012-01-11	4,910	4,915	4,900	4,900	80	49
2012-01-10	4,990	5,470	4,990	5,100	40	51
2012-01-06	4,870	4,945	4,820	4,820	30	48.20
2012-01-04	4,990	4,990	4,870	4,870	90	48.70

分割・併合履歴： [2017-03-29]1株→2株 [2013-09-26]1株→50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

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 [2012年度]

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 [2012年度]