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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	985	985	960	981	7,000	490.50
2016-12-29	988	996	983	985	8,000	492.50
2016-12-28	977	1,005	977	994	12,800	497
2016-12-27	960	975	954	975	19,400	487.50
2016-12-26	965	971	930	960	24,000	480
2016-12-22	970	975	958	958	15,700	479
2016-12-21	991	995	972	983	20,400	491.50
2016-12-20	1,005	1,009	987	992	14,800	496
2016-12-19	1,000	1,004	978	990	19,500	495
2016-12-16	1,000	1,007	998	1,005	11,500	502.50
2016-12-15	1,006	1,006	996	997	6,600	498.50
2016-12-14	1,020	1,029	995	1,006	11,000	503
2016-12-13	992	1,030	992	1,013	10,200	506.50
2016-12-12	1,050	1,050	1,000	1,013	35,200	506.50
2016-12-09	987	1,100	987	1,055	72,800	527.50
2016-12-08	1,005	1,010	970	987	30,700	493.50
2016-12-07	1,019	1,020	996	1,005	30,700	502.50
2016-12-06	1,025	1,025	1,005	1,019	13,100	509.50
2016-12-05	1,021	1,025	1,015	1,016	7,000	508
2016-12-02	1,051	1,054	1,005	1,039	31,400	519.50
2016-12-01	1,103	1,105	1,051	1,051	34,400	525.50
2016-11-30	1,068	1,116	1,068	1,098	62,700	549
2016-11-29	1,036	1,098	1,020	1,098	48,400	549
2016-11-28	1,024	1,109	1,001	1,066	112,600	533
2016-11-25	963	1,020	961	990	51,400	495
2016-11-24	960	966	950	965	60,000	482.50
2016-11-22	945	953	924	953	29,900	476.50
2016-11-21	934	977	920	950	76,400	475
2016-11-18	890	890	867	884	14,100	442
2016-11-17	861	888	861	879	24,200	439.50
2016-11-16	855	864	835	863	18,600	431.50
2016-11-15	856	860	843	854	6,700	427
2016-11-14	862	862	846	860	7,300	430
2016-11-11	867	870	835	847	9,000	423.50
2016-11-10	855	865	848	858	20,000	429
2016-11-09	846	846	798	831	33,200	415.50
2016-11-08	888	910	826	848	78,200	424
2016-11-07	821	832	817	828	9,800	414
2016-11-04	850	850	815	815	24,200	407.50
2016-11-02	860	877	849	850	13,200	425
2016-11-01	845	877	840	863	17,600	431.50
2016-10-31	840	844	825	840	6,400	420
2016-10-28	821	839	821	839	8,600	419.50
2016-10-27	820	827	820	821	5,700	410.50
2016-10-26	828	830	821	824	4,300	412
2016-10-25	830	830	825	828	3,400	414
2016-10-24	817	830	817	830	4,100	415
2016-10-21	823	830	817	817	8,800	408.50
2016-10-20	817	833	817	827	9,700	413.50
2016-10-19	831	839	823	823	8,400	411.50
2016-10-18	846	854	832	835	11,400	417.50
2016-10-17	854	855	845	855	5,300	427.50
2016-10-14	863	863	847	854	1,900	427
2016-10-13	871	871	856	856	10,600	428
2016-10-12	866	879	854	875	5,100	437.50
2016-10-11	857	890	857	881	13,000	440.50
2016-10-07	862	871	857	857	3,200	428.50
2016-10-06	851	864	845	860	5,900	430
2016-10-05	854	869	854	857	1,600	428.50
2016-10-04	870	870	854	869	1,400	434.50
2016-10-03	867	871	852	857	3,600	428.50
2016-09-30	835	850	835	850	5,700	425
2016-09-29	850	859	835	843	5,800	421.50
2016-09-28	861	867	850	851	3,700	425.50
2016-09-27	856	871	855	856	3,200	428
2016-09-26	876	883	851	873	5,300	436.50
2016-09-23	859	878	854	861	7,100	430.50
2016-09-21	857	870	851	869	4,900	434.50
2016-09-20	833	852	833	852	2,900	426
2016-09-16	825	836	825	833	2,000	416.50
2016-09-15	825	835	820	825	2,800	412.50
2016-09-14	839	839	824	825	3,400	412.50
2016-09-13	825	827	822	824	3,800	412
2016-09-12	820	840	818	840	3,300	420
2016-09-09	810	830	810	820	3,400	410
2016-09-08	813	817	807	809	4,100	404.50
2016-09-07	815	820	803	819	5,700	409.50
2016-09-06	816	821	807	821	2,600	410.50
2016-09-05	815	825	807	816	5,700	408
2016-09-02	820	822	811	811	1,700	405.50
2016-09-01	828	833	802	808	9,900	404
2016-08-31	840	846	828	828	4,100	414
2016-08-30	852	852	825	840	5,300	420
2016-08-29	811	852	809	852	13,000	426
2016-08-26	799	826	799	811	15,900	405.50
2016-08-25	812	813	783	790	97,900	395
2016-08-24	836	837	809	812	34,700	406
2016-08-23	878	878	830	836	16,800	418
2016-08-22	853	870	853	870	3,100	435
2016-08-19	854	883	854	859	6,100	429.50
2016-08-18	868	869	853	859	14,500	429.50
2016-08-17	876	881	863	869	15,000	434.50
2016-08-16	899	901	868	887	22,500	443.50
2016-08-15	891	893	878	893	6,700	446.50
2016-08-12	878	892	875	876	13,200	438
2016-08-10	899	900	862	876	32,900	438
2016-08-09	916	955	888	910	105,300	455
2016-08-08	986	1,025	986	1,020	11,600	510
2016-08-05	981	999	964	982	9,800	491
2016-08-04	981	990	979	982	10,500	491
2016-08-03	998	1,000	987	991	6,500	495.50
2016-08-02	1,010	1,010	996	1,002	6,000	501
2016-08-01	1,010	1,010	975	1,010	9,700	505
2016-07-29	992	1,010	984	1,010	12,400	505
2016-07-28	995	1,008	992	997	5,800	498.50
2016-07-27	1,002	1,007	999	1,000	12,300	500
2016-07-26	1,010	1,011	1,001	1,004	3,200	502
2016-07-25	1,027	1,027	1,001	1,007	6,500	503.50
2016-07-22	1,009	1,028	1,003	1,025	9,300	512.50
2016-07-21	1,041	1,041	1,007	1,016	11,000	508
2016-07-20	1,011	1,022	1,001	1,021	10,700	510.50
2016-07-19	1,021	1,027	999	1,007	21,400	503.50
2016-07-15	1,050	1,056	1,024	1,024	8,400	512
2016-07-14	1,055	1,055	1,040	1,042	5,200	521
2016-07-13	1,090	1,090	1,064	1,065	14,900	532.50
2016-07-12	1,060	1,093	1,057	1,067	47,000	533.50
2016-07-11	1,006	1,072	1,006	1,057	37,300	528.50
2016-07-08	1,032	1,032	989	991	19,900	495.50
2016-07-07	1,025	1,044	998	1,025	12,100	512.50
2016-07-06	1,036	1,036	1,010	1,030	18,900	515
2016-07-05	1,067	1,067	1,023	1,036	12,400	518
2016-07-04	1,034	1,098	1,033	1,062	26,400	531
2016-07-01	1,035	1,042	1,020	1,034	15,500	517
2016-06-30	998	1,040	995	1,025	25,800	512.50
2016-06-29	955	979	950	975	13,800	487.50
2016-06-28	900	948	870	941	22,400	470.50
2016-06-27	886	925	886	900	36,800	450
2016-06-24	1,000	1,002	851	900	77,400	450
2016-06-23	985	995	968	990	27,700	495
2016-06-22	1,005	1,017	984	987	11,300	493.50
2016-06-21	993	1,016	992	1,004	12,700	502
2016-06-20	1,000	1,020	990	993	25,400	496.50
2016-06-17	1,038	1,038	963	987	37,900	493.50
2016-06-16	1,061	1,064	1,000	1,008	29,400	504
2016-06-15	990	1,071	989	1,065	33,100	532.50
2016-06-14	1,057	1,057	990	998	62,800	499
2016-06-13	1,124	1,129	1,069	1,078	56,000	539
2016-06-10	1,035	1,120	1,035	1,120	41,400	560
2016-06-09	1,080	1,113	1,033	1,047	33,200	523.50
2016-06-08	1,065	1,172	1,065	1,080	128,800	540
2016-06-07	982	1,049	982	1,047	70,300	523.50
2016-06-06	986	986	958	975	10,100	487.50
2016-06-03	957	999	953	992	18,400	496
2016-06-02	988	1,003	930	950	42,300	475
2016-06-01	1,051	1,051	982	996	68,600	498
2016-05-31	1,043	1,061	1,019	1,051	47,600	525.50
2016-05-30	1,031	1,044	1,003	1,039	57,800	519.50
2016-05-27	936	1,011	936	1,001	63,900	500.50
2016-05-26	994	1,017	942	942	50,400	471
2016-05-25	963	1,020	960	979	85,400	489.50
2016-05-24	941	975	929	966	43,500	483
2016-05-23	920	950	917	936	29,700	468
2016-05-20	900	945	900	916	36,700	458
2016-05-19	860	908	853	896	33,900	448
2016-05-18	906	910	848	861	77,200	430.50
2016-05-17	1,000	1,050	904	905	235,100	452.50
2016-05-16	960	1,071	960	1,030	174,900	515
2016-05-13	950	954	910	921	21,300	460.50
2016-05-12	928	955	915	935	20,900	467.50
2016-05-11	948	974	900	913	98,700	456.50
2016-05-10	828	978	828	978	100,500	489
2016-05-09	809	902	808	828	23,100	414
2016-05-06	841	841	808	811	20,600	405.50
2016-05-02	836	854	809	846	25,300	423
2016-04-28	945	945	910	911	6,700	455.50
2016-04-27	910	934	905	930	7,300	465
2016-04-26	945	945	910	910	10,400	455
2016-04-25	928	946	928	942	2,800	471
2016-04-22	935	945	918	929	15,900	464.50
2016-04-21	945	951	931	950	10,500	475
2016-04-20	940	945	922	945	7,500	472.50
2016-04-19	920	949	920	937	8,600	468.50
2016-04-18	920	932	904	911	12,600	455.50
2016-04-15	922	945	911	940	11,600	470
2016-04-14	967	971	936	945	15,600	472.50
2016-04-13	961	979	953	964	14,100	482
2016-04-12	960	972	949	963	32,600	481.50
2016-04-11	925	950	900	950	20,800	475
2016-04-08	862	945	862	918	40,000	459
2016-04-07	851	892	832	872	32,600	436
2016-04-06	807	890	801	837	46,800	418.50
2016-04-05	848	855	818	821	18,600	410.50
2016-04-04	857	868	856	862	6,800	431
2016-04-01	894	894	845	851	26,600	425.50
2016-03-31	896	907	875	890	22,700	445
2016-03-30	871	935	869	900	28,400	450
2016-03-29	855	885	850	879	18,900	439.50
2016-03-28	867	876	850	850	16,000	425
2016-03-25	880	880	863	867	11,100	433.50
2016-03-24	866	900	856	876	23,500	438
2016-03-23	885	885	848	851	35,700	425.50
2016-03-22	914	914	875	876	38,700	438
2016-03-18	920	920	902	902	20,600	451
2016-03-17	925	926	920	922	13,800	461
2016-03-16	918	925	917	925	12,100	462.50
2016-03-15	926	932	921	923	5,200	461.50
2016-03-14	919	944	919	936	16,600	468
2016-03-11	925	925	910	918	9,700	459
2016-03-10	915	930	908	925	11,700	462.50
2016-03-09	914	922	909	912	17,600	456
2016-03-08	935	935	917	920	13,100	460
2016-03-07	947	950	933	935	28,200	467.50
2016-03-04	950	952	932	945	37,400	472.50
2016-03-03	926	958	926	957	14,100	478.50
2016-03-02	926	928	915	923	28,100	461.50
2016-03-01	932	942	907	917	30,000	458.50
2016-02-29	988	988	941	941	30,300	470.50
2016-02-26	1,003	1,010	982	996	10,900	498
2016-02-25	980	990	966	985	8,200	492.50
2016-02-24	994	996	949	958	19,500	479
2016-02-23	985	1,032	984	997	20,200	498.50
2016-02-22	935	977	935	965	12,600	482.50
2016-02-19	995	998	930	937	19,500	468.50
2016-02-18	998	999	979	980	17,900	490
2016-02-17	981	997	969	970	23,700	485
2016-02-16	1,022	1,022	980	981	24,500	490.50
2016-02-15	1,070	1,070	935	993	44,400	496.50
2016-02-12	1,090	1,090	977	980	58,900	490
2016-02-10	1,310	1,310	1,100	1,150	38,500	575
2016-02-09	1,260	1,289	1,200	1,250	11,900	625
2016-02-08	1,294	1,324	1,269	1,279	4,900	639.50
2016-02-05	1,300	1,310	1,250	1,294	13,400	647
2016-02-04	1,340	1,369	1,317	1,337	12,500	668.50
2016-02-03	1,381	1,384	1,361	1,369	6,300	684.50
2016-02-02	1,400	1,428	1,388	1,418	6,100	709
2016-02-01	1,381	1,440	1,380	1,401	7,800	700.50
2016-01-29	1,400	1,419	1,361	1,368	19,800	684
2016-01-28	1,441	1,441	1,400	1,407	12,600	703.50
2016-01-27	1,472	1,480	1,438	1,440	8,300	720
2016-01-26	1,472	1,500	1,432	1,462	5,800	731
2016-01-25	1,404	1,490	1,404	1,480	25,600	740
2016-01-22	1,430	1,430	1,375	1,401	19,100	700.50
2016-01-21	1,323	1,445	1,323	1,340	41,600	670
2016-01-20	1,515	1,515	1,383	1,383	24,700	691.50
2016-01-19	1,507	1,546	1,490	1,518	13,400	759
2016-01-18	1,500	1,546	1,482	1,521	22,500	760.50
2016-01-15	1,557	1,590	1,517	1,558	29,500	779
2016-01-14	1,530	1,575	1,482	1,557	29,500	778.50
2016-01-13	1,440	1,629	1,435	1,536	72,600	768
2016-01-12	1,433	1,466	1,394	1,419	28,000	709.50
2016-01-08	1,438	1,476	1,410	1,430	25,400	715
2016-01-07	1,482	1,530	1,467	1,475	23,900	737.50
2016-01-06	1,510	1,549	1,472	1,522	43,700	761
2016-01-05	1,500	1,555	1,500	1,504	17,400	752
2016-01-04	1,495	1,557	1,452	1,517	32,800	758.50

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 [2016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 [2016年度]