[8769 東証2部] アドバンテッジリスクマネジメント 日足 時系列データ

[8769 東証2部] アドバンテッジリスクマネジメント (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25820.00828.00811.00821.002930024060500
2017-04-24850.00850.00808.00816.004800039507700
2017-04-21825.00847.00820.00844.004230035191400
2017-04-20838.00845.00822.00822.004870040552800
2017-04-19867.00867.00835.00840.005890050213000
2017-04-18853.00871.00842.00857.009210078895100
2017-04-17772.00843.00772.00838.0010660087821400
2017-04-14773.00830.00760.00780.00176500142089000
2017-04-13720.00782.00702.00778.0013000096354000
2017-04-12812.00812.00751.00752.00186400145774900
2017-04-11844.00855.00826.00842.006040050741600
2017-04-10842.00863.00826.00836.007730065003100
2017-04-07785.00852.00785.00850.00181100148877500
2017-04-06832.00848.00787.00796.00157000126974900
2017-04-05846.00876.00815.00862.00129700109971800
2017-04-04864.00912.00814.00846.00219400186758500
2017-04-03971.00977.00852.00866.00262800235141200
2017-03-31983.001012.00951.00980.00187600184492900
2017-03-30940.001017.00925.001008.00231800229535800
2017-03-29950.00969.00852.00944.00148400137244900
2017-03-281869.001890.001847.001847.0070200131004400
2017-03-271787.001870.001770.001869.00123500227237400
2017-03-241698.001798.001679.001787.0077800135911700
2017-03-231651.001702.001620.001659.005030083509700
2017-03-221717.001729.001650.001668.0067800114580000
2017-03-211742.001790.001716.001742.003590062454300
2017-03-171798.001825.001752.001774.00117600210073800
2017-03-161651.001798.001651.001790.00154100268987100
2017-03-151639.001790.001629.001665.00166500281638900
2017-03-141630.001659.001615.001615.005630091576900
2017-03-131695.001724.001646.001646.0095100159781700
2017-03-101677.001735.001651.001705.00142100240266800
2017-03-091592.001610.001592.001597.001650026370900
2017-03-081616.001645.001591.001592.004180067431900
2017-03-071660.001663.001611.001616.003790061948300
2017-03-061597.001680.001597.001668.0068800114059300
2017-03-031620.001620.001566.001607.0064500102808100
2017-03-021612.001631.001595.001620.0066300106746400
2017-03-011616.001668.001610.001621.0080900133106700
2017-02-281553.001657.001552.001627.00101400165276700
2017-02-271550.001600.001485.001585.0097300150939100
2017-02-241502.001550.001490.001550.0069900106543500
2017-02-231480.001528.001460.001500.0069900104496800
2017-02-221451.001529.001451.001498.00119300179757300
2017-02-211450.001480.001405.001440.00111300160781500
2017-02-201348.001508.001335.001480.00282900407193300
2017-02-171305.001327.001267.001320.00254400331689900
2017-02-161229.001240.001211.001213.001550018989500
2017-02-151219.001238.001218.001228.001720021041300
2017-02-141249.001281.001236.001239.003560044629800
2017-02-131211.001253.001201.001248.005360065796700
2017-02-101228.001239.001201.001201.003500042516700
2017-02-091256.001256.001201.001228.0090500111157900
2017-02-081250.001324.001210.001259.00444300556563500
2017-02-071066.001151.001060.001103.004020044131000
2017-02-061060.001071.001040.001055.001190012552800
2017-02-031080.001097.001053.001056.004070043664300
2017-02-021110.001110.001065.001080.002100022903600
2017-02-011088.001100.001072.001097.001530016719500
2017-01-311048.001096.001048.001068.002240023757300
2017-01-301049.001050.001041.001047.0091009514100
2017-01-271041.001050.001039.001044.0072007502200
2017-01-261041.001054.001040.001040.0051005323400
2017-01-251046.001057.001030.001040.001000010423300
2017-01-241041.001049.001035.001038.0088009147200
2017-01-231062.001078.001048.001048.0050005297800
2017-01-201041.001057.001041.001047.001020010685800
2017-01-191045.001076.001038.001038.001660017535300
2017-01-181025.001028.001004.001021.001640016738400
2017-01-171059.001081.001037.001037.003900041292900
2017-01-16985.001043.00985.001043.005760058917300
2017-01-13975.00978.00972.00978.0030002929500
2017-01-12979.00979.00955.00973.0067006489600
2017-01-11982.00982.00961.00974.0084008170100
2017-01-10985.00985.00973.00981.001340013133100
2017-01-061003.001008.00984.00986.0086008530900
2017-01-051014.001015.001000.001009.0074007451500
2017-01-04992.001000.00982.00999.0046004566500
2016-12-30985.00985.00960.00981.0070006825200
2016-12-29988.00996.00983.00985.0080007910100
2016-12-28977.001005.00977.00994.001280012712600
2016-12-27960.00975.00954.00975.001940018735300
2016-12-26965.00971.00930.00960.002400022862700
2016-12-22970.00975.00958.00958.001570015181100
2016-12-21991.00995.00972.00983.002040020111700
2016-12-201005.001009.00987.00992.001480014752000
2016-12-191000.001004.00978.00990.001950019283700
2016-12-161000.001007.00998.001005.001150011510300
2016-12-151006.001006.00996.00997.0066006604900
2016-12-141020.001029.00995.001006.001100011073100
2016-12-13992.001030.00992.001013.001020010260800
2016-12-121050.001050.001000.001013.003520035749700
2016-12-09987.001100.00987.001055.007280076237100
2016-12-081005.001010.00970.00987.003070030323900
2016-12-071019.001020.00996.001005.003070031004600
2016-12-061025.001025.001005.001019.001310013303600
2016-12-051021.001025.001015.001016.0070007133800
2016-12-021051.001054.001005.001039.003140032192900
2016-12-011103.001105.001051.001051.003440036976200
2016-11-301068.001116.001068.001098.006270068634600
2016-11-291036.001098.001020.001098.004840050986100
2016-11-281024.001109.001001.001066.00112600118984000
2016-11-25963.001020.00961.00990.005140050849900
2016-11-24960.00966.00950.00965.006000057422600
2016-11-22945.00953.00924.00953.002990028109300
2016-11-21934.00977.00920.00950.007640071732600
2016-11-18890.00890.00867.00884.001410012370500
2016-11-17861.00888.00861.00879.002420021118600
2016-11-16855.00864.00835.00863.001860015860400
2016-11-15856.00860.00843.00854.0067005709400
2016-11-14862.00862.00846.00860.0073006243600
2016-11-11867.00870.00835.00847.0090007702800
2016-11-10855.00865.00848.00858.002000017073300
2016-11-09846.00846.00798.00831.003320027179200
2016-11-08888.00910.00826.00848.007820068070300
2016-11-07821.00832.00817.00828.0098008070400
2016-11-04850.00850.00815.00815.002420020056200
2016-11-02860.00877.00849.00850.001320011326900
2016-11-01845.00877.00840.00863.001760015131700
2016-10-31840.00844.00825.00840.0064005340100
2016-10-28821.00839.00821.00839.0086007149300
2016-10-27820.00827.00820.00821.0057004681000
2016-10-26828.00830.00821.00824.0043003556300
2016-10-25830.00830.00825.00828.0034002810700
2016-10-24817.00830.00817.00830.0041003377700
2016-10-21823.00830.00817.00817.0088007231400
2016-10-20817.00833.00817.00827.0097008027600
2016-10-19831.00839.00823.00823.0084006952500
2016-10-18846.00854.00832.00835.00114009583200
2016-10-17854.00855.00845.00855.0053004496200
2016-10-14863.00863.00847.00854.0019001623100
2016-10-13871.00871.00856.00856.00106009130800
2016-10-12866.00879.00854.00875.0051004427500
2016-10-11857.00890.00857.00881.001300011384900
2016-10-07862.00871.00857.00857.0032002770600
2016-10-06851.00864.00845.00860.0059005057500
2016-10-05854.00869.00854.00857.0016001377000
2016-10-04870.00870.00854.00869.0014001202000
2016-10-03867.00871.00852.00857.0036003108300
2016-09-30835.00850.00835.00850.0057004783500
2016-09-29850.00859.00835.00843.0058004909900
2016-09-28861.00867.00850.00851.0037003177500
2016-09-27856.00871.00855.00856.0032002751500
2016-09-26876.00883.00851.00873.0053004619800
2016-09-23859.00878.00854.00861.0071006145300
2016-09-21857.00870.00851.00869.0049004198100
2016-09-20833.00852.00833.00852.0029002447800
2016-09-16825.00836.00825.00833.0020001659700
2016-09-15825.00835.00820.00825.0028002307900
2016-09-14839.00839.00824.00825.0034002822500
2016-09-13825.00827.00822.00824.0038003134400
2016-09-12820.00840.00818.00840.0033002741800
2016-09-09810.00830.00810.00820.0034002800700
2016-09-08813.00817.00807.00809.0041003320300
2016-09-07815.00820.00803.00819.0057004624900
2016-09-06816.00821.00807.00821.0026002123500
2016-09-05815.00825.00807.00816.0057004628500
2016-09-02820.00822.00811.00811.0017001386200
2016-09-01828.00833.00802.00808.0099008053400
2016-08-31840.00846.00828.00828.0041003423500
2016-08-30852.00852.00825.00840.0053004436300
2016-08-29811.00852.00809.00852.001300010724300
2016-08-26799.00826.00799.00811.001590012893200
2016-08-25812.00813.00783.00790.009790078390900
2016-08-24836.00837.00809.00812.003470028415900
2016-08-23878.00878.00830.00836.001680014293400
2016-08-22853.00870.00853.00870.0031002664400
2016-08-19854.00883.00854.00859.0061005265500
2016-08-18868.00869.00853.00859.001450012451000
2016-08-17876.00881.00863.00869.001500013034000
2016-08-16899.00901.00868.00887.002250019822800
2016-08-15891.00893.00878.00893.0067005949100
2016-08-12878.00892.00875.00876.001320011632500
2016-08-10899.00900.00862.00876.003290029141500
2016-08-09916.00955.00888.00910.0010530096660900
2016-08-08986.001025.00986.001020.001160011767300
2016-08-05981.00999.00964.00982.0098009598100
2016-08-04981.00990.00979.00982.001050010317000
2016-08-03998.001000.00987.00991.0065006456500
2016-08-021010.001010.00996.001002.0060006016100
2016-08-011010.001010.00975.001010.0097009638000
2016-07-29992.001010.00984.001010.001240012355500
2016-07-28995.001008.00992.00997.0058005793700
2016-07-271002.001007.00999.001000.001230012317300
2016-07-261010.001011.001001.001004.0032003216100
2016-07-251027.001027.001001.001007.0065006553300
2016-07-221009.001028.001003.001025.0093009426200
2016-07-211041.001041.001007.001016.001100011204400
2016-07-201011.001022.001001.001021.001070010825900
2016-07-191021.001027.00999.001007.002140021608500
2016-07-151050.001056.001024.001024.0084008695100
2016-07-141055.001055.001040.001042.0052005426300
2016-07-131090.001090.001064.001065.001490015931500
2016-07-121060.001093.001057.001067.004700050464600
2016-07-111006.001072.001006.001057.003730038946400
2016-07-081032.001032.00989.00991.001990020011000
2016-07-071025.001044.00998.001025.001210012353600
2016-07-061036.001036.001010.001030.001890019230400
2016-07-051067.001067.001023.001036.001240012890400
2016-07-041034.001098.001033.001062.002640028074400
2016-07-011035.001042.001020.001034.001550015998300
2016-06-30998.001040.00995.001025.002580026208100
2016-06-29955.00979.00950.00975.001380013299200
2016-06-28900.00948.00870.00941.002240020392500
2016-06-27886.00925.00886.00900.003680033108700
2016-06-241000.001002.00851.00900.007740072224200
2016-06-23985.00995.00968.00990.002770027127800
2016-06-221005.001017.00984.00987.001130011246700
2016-06-21993.001016.00992.001004.001270012758600
2016-06-201000.001020.00990.00993.002540025524200
2016-06-171038.001038.00963.00987.003790037763900
2016-06-161061.001064.001000.001008.002940030223400
2016-06-15990.001071.00989.001065.003310034108600
2016-06-141057.001057.00990.00998.006280063894700
2016-06-131124.001129.001069.001078.005600061367000
2016-06-101035.001120.001035.001120.004140044842000
2016-06-091080.001113.001033.001047.003320035050700
2016-06-081065.001172.001065.001080.00128800143567400
2016-06-07982.001049.00982.001047.007030072177800
2016-06-06986.00986.00958.00975.00101009859000
2016-06-03957.00999.00953.00992.001840018134100
2016-06-02988.001003.00930.00950.004230040789100
2016-06-011051.001051.00982.00996.006860069411500
2016-05-311043.001061.001019.001051.004760049590400
2016-05-301031.001044.001003.001039.005780059237600
2016-05-27936.001011.00936.001001.006390062722600
2016-05-26994.001017.00942.00942.005040049101300
2016-05-25963.001020.00960.00979.008540084484100
2016-05-24941.00975.00929.00966.004350041711200
2016-05-23920.00950.00917.00936.002970027743200
2016-05-20900.00945.00900.00916.003670033882500
2016-05-19860.00908.00853.00896.003390030054600
2016-05-18906.00910.00848.00861.007720067592900
2016-05-171000.001050.00904.00905.00235100220346400
2016-05-16960.001071.00960.001030.00174900181061900
2016-05-13950.00954.00910.00921.002130019789000
2016-05-12928.00955.00915.00935.002090019620100
2016-05-11948.00974.00900.00913.009870091472300
2016-05-10828.00978.00828.00978.0010050097101000
2016-05-09809.00902.00808.00828.002310019493600
2016-05-06841.00841.00808.00811.002060016835300
2016-05-02836.00854.00809.00846.002530021147900
2016-04-28945.00945.00910.00911.0067006187300
2016-04-27910.00934.00905.00930.0073006676100
2016-04-26945.00945.00910.00910.00104009615500
2016-04-25928.00946.00928.00942.0028002628300
2016-04-22935.00945.00918.00929.001590014760000
2016-04-21945.00951.00931.00950.00105009899900
2016-04-20940.00945.00922.00945.0075007031300
2016-04-19920.00949.00920.00937.0086008081700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog