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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,029	1,077	926	980	309,100	490
2013-12-27	1,085	1,097	935	993	305,500	496.50
2013-12-26	1,101	1,112	1,020	1,065	163,400	532.50
2013-12-25	1,001	1,247	980	1,130	468,100	565
2013-12-24	1,190	1,298	1,111	1,113	796,000	556.50
2013-12-20	935	1,070	926	1,070	387,500	535
2013-12-19	1,034	1,046	881	920	591,800	460
2013-12-18	1,110	1,370	992	1,004	781,900	502
2013-12-17	1,156	1,440	1,150	1,290	1,419,200	645
2013-12-16	1,005	1,140	990	1,140	538,000	570
2013-12-13	950	1,018	925	990	346,300	495
2013-12-12	860	1,055	840	950	1,104,900	475
2013-12-11	860	905	788	905	880,700	452.50
2013-12-10	648	755	630	755	380,000	377.50
2013-12-09	640	690	624	655	261,300	327.50
2013-12-06	703	716	621	622	261,800	311
2013-12-05	798	859	690	703	688,600	351.50
2013-12-04	653	723	630	723	412,800	361.50
2013-12-03	698	908	614	623	936,100	311.50
2013-12-02	680	758	670	758	345,900	379
2013-11-29	586	690	568	658	320,300	329
2013-11-28	527	630	512	625	349,200	312.50
2013-11-27	509	549	507	530	48,000	265
2013-11-26	506	509	490	506	13,100	253
2013-11-25	512	512	480	506	8,100	253
2013-11-22	501	518	494	502	25,300	251
2013-11-21	471	504	471	494	31,400	247
2013-11-20	454	476	451	471	7,300	235.50
2013-11-19	455	468	448	454	4,400	227
2013-11-18	451	470	435	465	17,700	232.50
2013-11-15	443	460	443	457	6,400	228.50
2013-11-14	448	448	437	441	5,300	220.50
2013-11-13	438	448	435	441	4,200	220.50
2013-11-12	449	454	437	450	9,500	225
2013-11-11	446	450	424	447	10,900	223.50
2013-11-08	449	470	443	454	15,700	227
2013-11-07	467	468	450	465	3,900	232.50
2013-11-06	475	475	453	463	3,000	231.50
2013-11-05	458	475	441	475	14,900	237.50
2013-11-01	467	480	450	474	21,800	237
2013-10-31	494	494	475	483	3,500	241.50
2013-10-30	489	495	480	491	7,400	245.50
2013-10-29	486	489	472	489	6,100	244.50
2013-10-28	496	496	465	479	18,000	239.50
2013-10-25	480	504	479	489	24,600	244.50
2013-10-24	476	480	475	480	3,400	240
2013-10-23	480	483	468	483	5,700	241.50
2013-10-22	485	493	472	473	11,500	236.50
2013-10-21	495	500	465	485	25,600	242.50
2013-10-18	485	505	475	495	24,800	247.50
2013-10-17	529	531	490	503	39,500	251.50
2013-10-16	459	509	451	509	41,500	254.50
2013-10-15	470	483	465	475	11,200	237.50
2013-10-11	460	481	459	476	9,300	238
2013-10-10	463	470	461	465	4,100	232.50
2013-10-09	475	477	471	477	4,000	238.50
2013-10-08	443	480	439	480	17,100	240
2013-10-07	476	485	467	467	4,900	233.50
2013-10-04	464	485	461	481	14,200	240.50
2013-10-03	495	495	482	485	6,400	242.50
2013-10-02	500	500	482	485	8,500	242.50
2013-10-01	490	511	483	507	23,600	253.50
2013-09-30	492	500	480	497	9,800	248.50
2013-09-27	451	515	451	484	19,000	242
2013-09-26	474	474	434	459	8,200	229.50
2013-09-25	23,890	23,890	23,300	23,300	180	233
2013-09-24	23,610	23,610	23,000	23,390	240	233.90
2013-09-20	23,600	24,000	23,500	23,600	260	236
2013-09-19	24,100	24,300	23,300	23,600	360	236
2013-09-18	24,500	25,090	24,000	24,500	390	245
2013-09-17	24,000	24,940	23,950	24,490	200	244.90
2013-09-13	24,640	24,640	24,000	24,440	90	244.40
2013-09-12	23,650	24,600	23,410	24,390	260	243.90
2013-09-11	22,700	23,300	22,700	23,280	170	232.80
2013-09-10	23,000	23,000	21,500	22,700	380	227
2013-09-09	23,000	23,150	22,000	23,000	330	230
2013-09-06	22,760	23,000	22,300	22,500	420	225
2013-09-05	23,600	24,000	22,800	23,080	450	230.80
2013-09-04	24,400	24,500	24,000	24,100	160	241
2013-09-03	24,480	24,700	24,400	24,400	170	244
2013-09-02	23,510	24,490	23,400	24,480	170	244.80
2013-08-30	23,550	24,300	23,550	24,290	300	242.90
2013-08-29	24,000	24,000	23,310	23,550	120	235.50
2013-08-28	24,200	24,470	23,510	23,970	700	239.70
2013-08-27	25,500	25,710	24,570	25,710	130	257.10
2013-08-26	26,000	26,000	24,240	25,500	430	255
2013-08-23	26,500	26,590	25,590	26,000	390	260
2013-08-22	25,500	26,990	25,500	26,490	290	264.90
2013-08-21	27,200	27,200	25,310	26,000	540	260
2013-08-20	27,410	28,000	27,300	27,700	490	277
2013-08-19	27,280	27,900	26,560	27,440	1,120	274.40
2013-08-16	24,500	27,190	24,500	26,780	1,140	267.80
2013-08-15	25,000	25,000	23,380	24,880	670	248.80
2013-08-14	25,300	25,500	24,900	25,000	350	250
2013-08-13	23,710	25,100	23,710	25,100	310	251
2013-08-12	26,000	26,000	24,000	24,100	410	241
2013-08-09	25,300	27,000	25,000	25,310	580	253.10
2013-08-08	23,950	25,500	23,940	25,000	740	250
2013-08-07	23,700	24,000	23,200	23,600	160	236
2013-08-06	25,000	25,200	24,000	24,500	240	245
2013-08-05	24,000	25,000	24,000	24,980	200	249.80
2013-08-02	24,600	24,600	23,500	23,500	140	235
2013-08-01	21,730	23,600	21,730	23,600	680	236
2013-07-31	23,600	23,600	22,300	22,300	510	223
2013-07-30	22,200	23,460	22,200	23,460	230	234.60
2013-07-29	25,600	25,800	22,100	23,000	760	230
2013-07-26	26,600	26,630	26,050	26,600	200	266
2013-07-25	27,110	27,110	26,500	27,100	310	271
2013-07-24	27,660	28,200	26,500	27,970	890	279.70
2013-07-23	30,700	30,700	27,900	28,500	1,260	285
2013-07-22	27,490	30,000	27,000	29,000	2,080	290
2013-07-19	24,150	27,100	23,850	26,490	1,430	264.90
2013-07-18	23,980	23,980	23,610	23,890	120	238.90
2013-07-17	24,190	24,300	23,340	23,500	230	235
2013-07-16	23,410	24,500	23,400	23,710	250	237.10
2013-07-12	23,390	23,500	22,800	23,500	260	235
2013-07-11	23,500	23,890	23,500	23,890	100	238.90
2013-07-10	24,000	24,000	23,200	23,690	180	236.90
2013-07-09	24,200	24,200	23,800	24,000	290	240
2013-07-08	24,100	24,600	23,600	24,000	950	240
2013-07-05	22,300	25,700	21,910	24,000	1,260	240
2013-07-04	21,820	22,050	21,600	21,800	310	218
2013-07-03	20,520	22,020	20,510	22,020	300	220.20
2013-07-02	20,500	20,600	20,130	20,300	370	203
2013-07-01	19,500	20,000	18,990	20,000	290	200
2013-06-28	18,800	19,700	18,540	19,500	460	195
2013-06-27	17,800	18,000	17,500	17,700	910	177
2013-06-26	18,700	18,940	17,500	18,000	1,070	180
2013-06-25	19,180	19,180	18,000	18,300	390	183
2013-06-24	19,010	19,700	19,010	19,200	290	192
2013-06-21	19,500	19,700	18,400	19,700	640	197
2013-06-20	20,700	20,700	20,000	20,000	150	200
2013-06-19	20,490	21,000	19,900	20,490	610	204.90
2013-06-18	19,760	20,600	19,720	19,980	700	199.80
2013-06-17	20,010	20,010	19,450	19,600	530	196
2013-06-14	20,990	21,110	20,400	20,400	470	204
2013-06-13	20,530	20,600	20,000	20,500	390	205
2013-06-12	20,510	21,800	20,510	21,470	710	214.70
2013-06-11	21,800	24,400	21,490	22,300	1,510	223
2013-06-10	20,050	21,600	19,010	21,490	2,280	214.90
2013-06-07	20,000	20,990	18,000	18,100	3,720	181
2013-06-06	26,950	26,950	22,520	23,000	1,310	230
2013-06-05	28,500	28,500	27,510	27,510	190	275.10
2013-06-04	27,560	28,800	27,500	28,690	600	286.90
2013-06-03	29,400	29,400	28,000	28,990	630	289.90
2013-05-31	30,800	30,900	30,100	30,700	150	307
2013-05-30	30,950	30,950	30,000	30,700	300	307
2013-05-29	30,300	31,000	29,750	31,000	370	310
2013-05-28	27,900	29,590	27,900	29,590	450	295.90
2013-05-27	30,250	30,500	27,570	29,060	280	290.60
2013-05-24	28,500	30,000	28,200	29,800	870	298
2013-05-23	30,400	30,400	26,800	28,200	940	282
2013-05-22	30,900	31,500	30,250	31,100	430	311
2013-05-21	32,000	32,000	30,150	30,900	1,130	309
2013-05-20	33,950	33,950	31,750	33,100	840	331
2013-05-17	32,000	33,500	30,000	33,500	690	335
2013-05-16	34,000	34,300	29,010	31,700	1,650	317
2013-05-15	34,000	34,000	31,500	32,800	1,180	328
2013-05-14	33,700	34,700	32,000	34,000	950	340
2013-05-13	34,800	34,900	33,000	34,000	1,080	340
2013-05-10	31,850	32,500	31,200	32,000	570	320
2013-05-09	31,650	32,450	31,500	31,500	360	315
2013-05-08	34,850	34,850	31,350	31,850	1,310	318.50
2013-05-07	35,200	35,500	33,900	34,100	1,100	341
2013-05-02	33,750	34,100	32,100	33,800	1,690	338
2013-05-01	35,600	38,800	33,700	34,550	5,600	345.50
2013-04-30	28,460	33,500	28,460	33,500	2,470	335
2013-04-26	28,610	28,900	28,500	28,500	420	285
2013-04-25	29,000	29,180	27,550	28,610	840	286.10
2013-04-24	29,200	29,900	28,200	29,200	1,080	292
2013-04-23	30,050	30,250	29,020	29,200	730	292
2013-04-22	30,250	30,950	30,000	30,050	940	300.50
2013-04-19	30,300	30,300	28,850	29,250	1,370	292.50
2013-04-18	28,310	31,400	28,310	30,500	2,280	305
2013-04-17	27,230	28,300	27,160	28,300	1,190	283
2013-04-16	26,600	27,320	25,700	27,320	1,140	273.20
2013-04-15	26,720	27,500	26,720	27,000	1,000	270
2013-04-12	26,550	27,050	26,150	26,720	1,370	267.20
2013-04-11	26,200	27,000	25,600	26,720	1,980	267.20
2013-04-10	25,310	25,960	25,000	25,700	630	257
2013-04-09	26,300	26,600	25,000	25,250	1,140	252.50
2013-04-08	25,820	26,390	25,500	25,770	1,970	257.70
2013-04-05	25,500	26,510	25,000	25,320	5,510	253.20
2013-04-04	28,200	29,500	28,000	28,350	900	283.50
2013-04-03	30,000	30,000	28,810	30,000	410	300
2013-04-02	27,870	30,100	27,050	29,150	1,090	291.50
2013-04-01	34,600	36,600	30,050	30,300	720	303
2013-03-29	34,400	36,000	32,400	36,000	740	360
2013-03-28	36,000	36,000	33,000	34,300	850	343
2013-03-27	36,200	36,200	34,500	36,100	230	361
2013-03-26	36,000	38,500	34,000	35,000	1,110	350
2013-03-25	40,600	40,900	37,500	37,900	730	379
2013-03-22	37,150	42,700	37,100	39,200	1,550	392
2013-03-21	34,350	38,000	34,250	37,000	680	370
2013-03-19	35,000	35,900	33,800	34,000	520	340
2013-03-18	35,300	36,350	35,200	35,500	140	355
2013-03-15	36,500	37,700	34,800	34,800	360	348
2013-03-14	34,300	38,000	34,000	37,500	440	375
2013-03-13	34,800	36,500	34,500	35,500	540	355
2013-03-12	36,400	36,600	30,500	33,000	2,580	330
2013-03-11	38,000	43,000	36,000	36,600	2,030	366
2013-03-08	45,700	45,700	38,700	40,000	4,480	400
2013-03-07	45,700	45,700	44,200	45,700	2,720	457
2013-03-06	36,000	38,800	33,700	38,000	1,820	380
2013-03-05	39,050	41,500	33,600	36,000	4,740	360
2013-03-04	33,000	38,350	33,000	38,350	6,590	383.50
2013-03-01	31,350	31,350	31,350	31,350	1,150	313.50
2013-02-28	23,850	26,350	23,500	26,350	870	263.50
2013-02-27	22,420	22,420	20,670	20,850	160	208.50
2013-02-26	22,300	22,300	21,920	21,920	110	219.20
2013-02-25	22,510	22,600	22,000	22,350	210	223.50
2013-02-22	21,700	21,890	21,500	21,880	160	218.80
2013-02-21	21,000	21,760	21,000	21,760	310	217.60
2013-02-20	21,200	21,580	20,750	20,830	160	208.30
2013-02-19	20,170	21,300	20,120	20,600	290	206
2013-02-18	20,420	21,200	20,130	20,300	310	203
2013-02-15	21,890	21,890	20,000	21,000	330	210
2013-02-14	21,100	21,960	20,400	21,960	560	219.60
2013-02-13	23,200	23,900	21,800	22,000	1,170	220
2013-02-12	24,090	25,950	22,800	24,200	2,110	242
2013-02-08	20,700	21,400	20,330	21,400	260	214
2013-02-07	21,500	21,500	20,200	21,200	620	212
2013-02-06	21,650	21,700	21,450	21,500	120	215
2013-02-05	21,500	22,000	21,400	22,000	200	220
2013-02-04	21,800	22,500	20,900	21,620	270	216.20
2013-02-01	20,900	21,790	20,900	21,300	180	213
2013-01-31	21,490	21,490	20,530	20,700	270	207
2013-01-30	22,560	23,700	20,000	21,450	1,240	214.50
2013-01-29	21,090	24,600	21,090	22,520	1,610	225.20
2013-01-28	20,110	21,000	20,110	20,630	410	206.30
2013-01-25	21,000	21,000	19,800	20,750	320	207.50
2013-01-24	19,700	21,450	19,000	20,900	890	209
2013-01-23	20,120	20,150	19,630	19,630	480	196.30
2013-01-22	21,500	22,000	20,080	20,450	1,030	204.50
2013-01-21	20,390	21,300	20,380	21,300	120	213
2013-01-18	20,610	20,610	20,350	20,540	150	205.40
2013-01-17	20,450	20,600	20,030	20,110	430	201.10
2013-01-16	20,670	21,880	20,400	20,600	610	206
2013-01-15	19,950	20,850	19,950	20,300	290	203
2013-01-11	20,600	20,600	19,600	19,950	700	199.50
2013-01-10	21,400	21,500	20,350	20,780	440	207.80
2013-01-09	21,000	21,010	20,310	21,000	470	210
2013-01-08	22,000	22,000	21,000	21,350	510	213.50
2013-01-07	22,900	22,900	21,000	22,300	510	223
2013-01-04	22,900	23,000	20,000	22,900	1,880	229

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

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 [2013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 [2013年度]