アドバンスト・メディア(3773)の株価時系列情報
アドバンスト・メディア(3773)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 58,800 | 60,800 | 58,500 | 60,000 | 255 |
| 2007/12/27 | 60,500 | 62,000 | 58,500 | 60,800 | 344 |
| 2007/12/26 | 58,600 | 62,100 | 58,100 | 60,600 | 508 |
| 2007/12/25 | 59,700 | 61,400 | 58,100 | 58,100 | 794 |
| 2007/12/21 | 60,400 | 61,000 | 58,600 | 59,300 | 724 |
| 2007/12/20 | 60,800 | 61,900 | 58,100 | 61,400 | 742 |
| 2007/12/19 | 63,300 | 64,200 | 60,200 | 60,900 | 756 |
| 2007/12/18 | 61,900 | 64,500 | 60,500 | 62,800 | 551 |
| 2007/12/17 | 65,600 | 66,000 | 61,100 | 64,900 | 886 |
| 2007/12/14 | 67,300 | 68,000 | 64,800 | 65,500 | 773 |
| 2007/12/13 | 71,000 | 72,500 | 66,600 | 69,300 | 1,080 |
| 2007/12/12 | 66,400 | 71,500 | 65,300 | 70,000 | 928 |
| 2007/12/11 | 65,000 | 67,400 | 62,800 | 67,400 | 1,186 |
| 2007/12/10 | 65,500 | 66,000 | 63,200 | 64,400 | 577 |
| 2007/12/07 | 65,700 | 67,000 | 63,900 | 64,500 | 667 |
| 2007/12/06 | 69,200 | 69,200 | 64,600 | 65,500 | 678 |
| 2007/12/05 | 65,600 | 67,400 | 62,600 | 67,200 | 1,003 |
| 2007/12/04 | 68,900 | 71,000 | 63,800 | 65,700 | 3,063 |
| 2007/12/03 | 64,000 | 67,900 | 64,000 | 67,900 | 1,582 |
| 2007/11/30 | 63,100 | 65,400 | 62,800 | 62,900 | 433 |
| 2007/11/29 | 65,300 | 67,000 | 62,600 | 63,600 | 2,179 |
| 2007/11/28 | 63,500 | 65,000 | 61,100 | 65,000 | 2,022 |
| 2007/11/27 | 61,600 | 63,500 | 59,200 | 63,400 | 964 |
| 2007/11/26 | 62,500 | 62,500 | 60,100 | 62,100 | 744 |
| 2007/11/22 | 61,000 | 64,000 | 60,700 | 62,400 | 565 |
| 2007/11/21 | 61,500 | 64,500 | 60,600 | 61,000 | 761 |
| 2007/11/20 | 63,000 | 63,900 | 60,100 | 61,000 | 1,919 |
| 2007/11/19 | 69,000 | 69,500 | 64,000 | 65,100 | 696 |
| 2007/11/16 | 73,600 | 73,600 | 68,500 | 70,000 | 632 |
| 2007/11/15 | 78,000 | 79,000 | 75,000 | 76,400 | 170 |
| 2007/11/14 | 75,000 | 78,000 | 73,000 | 78,000 | 332 |
| 2007/11/13 | 71,100 | 73,000 | 70,600 | 72,500 | 175 |
| 2007/11/12 | 67,900 | 70,000 | 61,600 | 69,100 | 555 |
| 2007/11/09 | 79,000 | 79,000 | 71,100 | 71,400 | 567 |
| 2007/11/08 | 75,400 | 80,000 | 74,900 | 79,000 | 346 |
| 2007/11/07 | 83,000 | 84,000 | 75,300 | 75,300 | 418 |
| 2007/11/06 | 84,000 | 87,000 | 79,000 | 79,000 | 602 |
| 2007/11/05 | 88,100 | 89,900 | 85,200 | 86,000 | 519 |
| 2007/11/02 | 84,200 | 90,000 | 84,000 | 89,100 | 543 |
| 2007/11/01 | 90,000 | 92,500 | 85,000 | 86,200 | 671 |
| 2007/10/31 | 90,000 | 94,000 | 88,500 | 89,800 | 806 |
| 2007/10/30 | 92,600 | 93,000 | 87,700 | 91,000 | 686 |
| 2007/10/29 | 88,500 | 94,800 | 88,000 | 92,500 | 1,009 |
| 2007/10/26 | 82,900 | 88,000 | 82,800 | 87,400 | 328 |
| 2007/10/25 | 87,300 | 88,000 | 82,700 | 83,300 | 585 |
| 2007/10/24 | 90,000 | 92,000 | 84,000 | 85,900 | 1,532 |
| 2007/10/23 | 87,300 | 92,500 | 85,600 | 89,100 | 1,121 |
| 2007/10/22 | 81,900 | 85,400 | 81,800 | 85,300 | 997 |
| 2007/10/19 | 88,700 | 89,500 | 86,000 | 86,600 | 1,162 |
| 2007/10/18 | 87,500 | 92,000 | 84,300 | 86,700 | 1,803 |
| 2007/10/17 | 92,000 | 96,800 | 85,200 | 87,500 | 984 |
| 2007/10/16 | 97,000 | 97,100 | 85,500 | 87,000 | 1,326 |
| 2007/10/15 | 106,000 | 109,000 | 98,600 | 101,000 | 474 |
| 2007/10/12 | 104,000 | 110,000 | 100,000 | 106,000 | 545 |
| 2007/10/11 | 102,000 | 110,000 | 97,000 | 108,000 | 1,101 |
| 2007/10/10 | 118,000 | 122,000 | 104,000 | 108,000 | 4,430 |
| 2007/10/09 | 102,000 | 102,000 | 102,000 | 102,000 | 123 |
| 2007/10/05 | 85,000 | 92,000 | 81,600 | 92,000 | 1,310 |
| 2007/10/04 | 78,800 | 83,000 | 75,000 | 82,000 | 914 |
| 2007/10/03 | 70,700 | 80,900 | 69,200 | 77,800 | 1,159 |
| 2007/10/02 | 65,500 | 71,000 | 64,600 | 71,000 | 1,129 |
| 2007/10/01 | 65,000 | 67,500 | 63,000 | 66,000 | 1,317 |
| 2007/09/28 | 78,600 | 81,600 | 67,900 | 71,500 | 3,485 |
| 2007/09/27 | 67,100 | 71,600 | 63,500 | 71,600 | 1,229 |
| 2007/09/26 | 61,600 | 66,600 | 60,000 | 66,600 | 728 |
| 2007/09/25 | 66,100 | 66,500 | 61,600 | 61,600 | 640 |
| 2007/09/21 | 71,100 | 71,400 | 66,100 | 66,500 | 521 |
| 2007/09/20 | 74,500 | 75,000 | 68,500 | 70,100 | 683 |
| 2007/09/19 | 75,600 | 79,700 | 73,500 | 73,500 | 446 |
| 2007/09/18 | 75,500 | 80,700 | 74,000 | 76,600 | 543 |
| 2007/09/14 | 83,000 | 83,900 | 79,500 | 80,500 | 461 |
| 2007/09/13 | 83,500 | 86,000 | 82,500 | 83,400 | 282 |
| 2007/09/12 | 87,500 | 88,800 | 85,000 | 85,000 | 426 |
| 2007/09/11 | 86,000 | 89,400 | 85,800 | 87,100 | 374 |
| 2007/09/10 | 89,700 | 91,000 | 88,000 | 89,000 | 182 |
| 2007/09/07 | 93,900 | 95,400 | 92,600 | 94,700 | 224 |
| 2007/09/06 | 91,100 | 94,100 | 89,100 | 94,100 | 351 |
| 2007/09/05 | 95,000 | 96,300 | 92,200 | 94,800 | 472 |
| 2007/09/04 | 95,200 | 97,000 | 91,000 | 96,100 | 369 |
| 2007/09/03 | 88,100 | 95,500 | 87,000 | 94,300 | 490 |
| 2007/08/31 | 86,600 | 88,300 | 86,300 | 88,000 | 249 |
| 2007/08/30 | 90,000 | 92,000 | 87,600 | 87,600 | 359 |
| 2007/08/29 | 90,000 | 92,300 | 87,500 | 89,700 | 316 |
| 2007/08/28 | 91,100 | 92,800 | 90,000 | 92,300 | 204 |
| 2007/08/27 | 91,800 | 93,800 | 90,000 | 91,000 | 301 |
| 2007/08/24 | 93,000 | 96,200 | 89,500 | 91,000 | 878 |
| 2007/08/23 | 88,700 | 91,500 | 88,700 | 91,000 | 866 |
| 2007/08/22 | 85,500 | 92,100 | 85,500 | 88,100 | 659 |
| 2007/08/21 | 88,900 | 90,000 | 84,000 | 88,100 | 706 |
| 2007/08/20 | 95,700 | 96,000 | 88,800 | 88,900 | 783 |
| 2007/08/17 | 98,000 | 99,000 | 88,100 | 91,700 | 983 |
| 2007/08/16 | 97,000 | 103,000 | 91,500 | 96,000 | 2,091 |
| 2007/08/15 | 115,000 | 116,000 | 108,000 | 111,000 | 757 |
| 2007/08/14 | 118,000 | 120,000 | 113,000 | 117,000 | 475 |
| 2007/08/13 | 121,000 | 125,000 | 115,000 | 115,000 | 378 |
| 2007/08/10 | 113,000 | 124,000 | 113,000 | 122,000 | 793 |
| 2007/08/09 | 113,000 | 120,000 | 112,000 | 118,000 | 643 |
| 2007/08/08 | 117,000 | 119,000 | 112,000 | 113,000 | 781 |
| 2007/08/07 | 124,000 | 125,000 | 115,000 | 117,000 | 654 |
| 2007/08/06 | 125,000 | 126,000 | 120,000 | 122,000 | 530 |
| 2007/08/03 | 129,000 | 129,000 | 126,000 | 126,000 | 319 |
| 2007/08/02 | 129,000 | 132,000 | 126,000 | 127,000 | 522 |
| 2007/08/01 | 134,000 | 135,000 | 127,000 | 127,000 | 495 |
| 2007/07/31 | 135,000 | 137,000 | 132,000 | 136,000 | 553 |
| 2007/07/30 | 126,000 | 136,000 | 126,000 | 133,000 | 647 |
| 2007/07/27 | 125,000 | 129,000 | 125,000 | 127,000 | 622 |
| 2007/07/26 | 132,000 | 138,000 | 129,000 | 129,000 | 637 |
| 2007/07/25 | 128,000 | 135,000 | 128,000 | 132,000 | 442 |
| 2007/07/24 | 127,000 | 135,000 | 125,000 | 132,000 | 1,676 |
| 2007/07/23 | 132,000 | 132,000 | 126,000 | 127,000 | 955 |
| 2007/07/20 | 136,000 | 143,000 | 133,000 | 134,000 | 873 |
| 2007/07/19 | 141,000 | 143,000 | 132,000 | 136,000 | 956 |
| 2007/07/18 | 142,000 | 144,000 | 137,000 | 140,000 | 473 |
| 2007/07/17 | 145,000 | 147,000 | 139,000 | 144,000 | 736 |
| 2007/07/13 | 148,000 | 155,000 | 144,000 | 147,000 | 1,057 |
| 2007/07/12 | 150,000 | 153,000 | 144,000 | 144,000 | 803 |
| 2007/07/11 | 150,000 | 158,000 | 147,000 | 148,000 | 897 |
| 2007/07/10 | 158,000 | 158,000 | 152,000 | 152,000 | 934 |
| 2007/07/09 | 157,000 | 161,000 | 156,000 | 158,000 | 778 |
| 2007/07/06 | 163,000 | 164,000 | 156,000 | 156,000 | 1,260 |
| 2007/07/05 | 156,000 | 174,000 | 152,000 | 164,000 | 4,285 |
| 2007/07/04 | 167,000 | 167,000 | 155,000 | 156,000 | 1,427 |
| 2007/07/03 | 165,000 | 170,000 | 164,000 | 165,000 | 986 |
| 2007/07/02 | 166,000 | 166,000 | 162,000 | 164,000 | 653 |
| 2007/06/29 | 167,000 | 172,000 | 164,000 | 164,000 | 1,227 |
| 2007/06/28 | 165,000 | 174,000 | 162,000 | 165,000 | 2,610 |
| 2007/06/27 | 167,000 | 170,000 | 161,000 | 162,000 | 1,116 |
| 2007/06/26 | 179,000 | 180,000 | 166,000 | 169,000 | 2,145 |
| 2007/06/25 | 177,000 | 185,000 | 172,000 | 178,000 | 4,893 |
| 2007/06/22 | 168,000 | 189,000 | 167,000 | 174,000 | 10,779 |
| 2007/06/21 | 159,000 | 169,000 | 158,000 | 169,000 | 2,519 |
| 2007/06/20 | 153,000 | 164,000 | 153,000 | 162,000 | 1,805 |
| 2007/06/19 | 158,000 | 167,000 | 153,000 | 155,000 | 2,698 |
| 2007/06/18 | 171,000 | 172,000 | 158,000 | 160,000 | 6,301 |
| 2007/06/15 | 151,000 | 165,000 | 147,000 | 165,000 | 10,054 |
| 2007/06/14 | 148,000 | 149,000 | 138,000 | 145,000 | 6,568 |
| 2007/06/13 | 155,000 | 166,000 | 143,000 | 144,000 | 5,722 |
| 2007/06/12 | 165,000 | 165,000 | 155,000 | 158,000 | 2,467 |
| 2007/06/11 | 176,000 | 177,000 | 161,000 | 164,000 | 2,809 |
| 2007/06/08 | 189,000 | 192,000 | 165,000 | 172,000 | 5,407 |
| 2007/06/07 | 214,000 | 250,000 | 179,000 | 183,000 | 11,259 |
| 2007/06/06 | 192,000 | 213,000 | 184,000 | 213,000 | 6,021 |
| 2007/06/05 | 153,000 | 183,000 | 152,000 | 183,000 | 5,605 |
| 2007/06/04 | 141,000 | 161,000 | 141,000 | 153,000 | 3,038 |
| 2007/06/01 | 144,000 | 146,000 | 140,000 | 141,000 | 357 |
| 2007/05/31 | 143,000 | 146,000 | 142,000 | 142,000 | 149 |
| 2007/05/30 | 147,000 | 148,000 | 142,000 | 142,000 | 352 |
| 2007/05/29 | 138,000 | 148,000 | 138,000 | 148,000 | 475 |
| 2007/05/28 | 143,000 | 145,000 | 138,000 | 138,000 | 477 |
| 2007/05/25 | 126,000 | 138,000 | 124,000 | 138,000 | 322 |
| 2007/05/24 | 135,000 | 135,000 | 127,000 | 128,000 | 283 |
| 2007/05/23 | 137,000 | 139,000 | 132,000 | 135,000 | 568 |
| 2007/05/22 | 120,000 | 136,000 | 120,000 | 133,000 | 715 |
| 2007/05/21 | 119,000 | 124,000 | 119,000 | 123,000 | 322 |
| 2007/05/18 | 122,000 | 122,000 | 118,000 | 122,000 | 518 |
| 2007/05/17 | 127,000 | 131,000 | 120,000 | 122,000 | 842 |
| 2007/05/16 | 137,000 | 137,000 | 125,000 | 125,000 | 1,184 |
| 2007/05/15 | 138,000 | 147,000 | 125,000 | 145,000 | 870 |
| 2007/05/14 | 150,000 | 151,000 | 142,000 | 142,000 | 244 |
| 2007/05/11 | 151,000 | 152,000 | 147,000 | 151,000 | 219 |
| 2007/05/10 | 149,000 | 154,000 | 146,000 | 152,000 | 303 |
| 2007/05/09 | 158,000 | 159,000 | 150,000 | 151,000 | 410 |
| 2007/05/08 | 166,000 | 167,000 | 158,000 | 160,000 | 238 |
| 2007/05/07 | 172,000 | 174,000 | 166,000 | 166,000 | 809 |
| 2007/05/02 | 178,000 | 179,000 | 165,000 | 166,000 | 2,335 |
| 2007/05/01 | 147,000 | 151,000 | 143,000 | 151,000 | 288 |
| 2007/04/27 | 146,000 | 152,000 | 145,000 | 150,000 | 271 |
| 2007/04/26 | 150,000 | 150,000 | 145,000 | 147,000 | 470 |
| 2007/04/25 | 140,000 | 147,000 | 139,000 | 144,000 | 433 |
| 2007/04/24 | 132,000 | 145,000 | 132,000 | 142,000 | 745 |
| 2007/04/23 | 144,000 | 145,000 | 133,000 | 136,000 | 600 |
| 2007/04/20 | 153,000 | 154,000 | 138,000 | 140,000 | 1,058 |
| 2007/04/19 | 155,000 | 158,000 | 151,000 | 154,000 | 737 |
| 2007/04/18 | 166,000 | 168,000 | 156,000 | 159,000 | 479 |
| 2007/04/17 | 163,000 | 176,000 | 163,000 | 166,000 | 800 |
| 2007/04/16 | 171,000 | 171,000 | 163,000 | 166,000 | 740 |
| 2007/04/13 | 177,000 | 178,000 | 173,000 | 173,000 | 213 |
| 2007/04/12 | 181,000 | 181,000 | 175,000 | 175,000 | 422 |
| 2007/04/11 | 185,000 | 185,000 | 179,000 | 182,000 | 342 |
| 2007/04/10 | 182,000 | 185,000 | 179,000 | 185,000 | 269 |
| 2007/04/09 | 179,000 | 183,000 | 178,000 | 180,000 | 336 |
| 2007/04/06 | 191,000 | 191,000 | 178,000 | 179,000 | 473 |
| 2007/04/05 | 177,000 | 195,000 | 176,000 | 190,000 | 1,251 |
| 2007/04/04 | 175,000 | 178,000 | 168,000 | 178,000 | 797 |
| 2007/04/03 | 176,000 | 176,000 | 169,000 | 172,000 | 447 |
| 2007/04/02 | 183,000 | 183,000 | 176,000 | 177,000 | 454 |
| 2007/03/30 | 186,000 | 188,000 | 176,000 | 183,000 | 1,515 |
| 2007/03/29 | 185,000 | 188,000 | 181,000 | 185,000 | 555 |
| 2007/03/28 | 185,000 | 194,000 | 183,000 | 189,000 | 569 |
| 2007/03/27 | 189,000 | 194,000 | 184,000 | 185,000 | 880 |
| 2007/03/26 | 191,000 | 197,000 | 187,000 | 189,000 | 830 |
| 2007/03/23 | 195,000 | 195,000 | 190,000 | 190,000 | 742 |
| 2007/03/22 | 202,000 | 202,000 | 197,000 | 198,000 | 685 |
| 2007/03/20 | 192,000 | 207,000 | 191,000 | 205,000 | 923 |
| 2007/03/19 | 198,000 | 198,000 | 187,000 | 190,000 | 712 |
| 2007/03/16 | 215,000 | 215,000 | 200,000 | 200,000 | 1,027 |
| 2007/03/15 | 213,000 | 217,000 | 211,000 | 214,000 | 301 |
| 2007/03/14 | 212,000 | 216,000 | 211,000 | 212,000 | 299 |
| 2007/03/13 | 229,000 | 229,000 | 221,000 | 223,000 | 186 |
| 2007/03/12 | 229,000 | 234,000 | 226,000 | 231,000 | 113 |
| 2007/03/09 | 229,000 | 229,000 | 223,000 | 229,000 | 171 |
| 2007/03/08 | 222,000 | 228,000 | 219,000 | 228,000 | 269 |
| 2007/03/07 | 240,000 | 240,000 | 220,000 | 226,000 | 396 |
| 2007/03/06 | 207,000 | 229,000 | 207,000 | 229,000 | 390 |
| 2007/03/05 | 226,000 | 226,000 | 206,000 | 207,000 | 489 |
| 2007/03/02 | 226,000 | 231,000 | 225,000 | 227,000 | 269 |
| 2007/03/01 | 240,000 | 244,000 | 225,000 | 226,000 | 360 |
| 2007/02/28 | 216,000 | 242,000 | 214,000 | 240,000 | 702 |
| 2007/02/27 | 254,000 | 255,000 | 237,000 | 244,000 | 490 |
| 2007/02/26 | 256,000 | 265,000 | 243,000 | 251,000 | 892 |
| 2007/02/23 | 228,000 | 247,000 | 227,000 | 244,000 | 1,033 |
| 2007/02/22 | 216,000 | 234,000 | 216,000 | 227,000 | 713 |
| 2007/02/21 | 218,000 | 221,000 | 214,000 | 216,000 | 526 |
| 2007/02/20 | 213,000 | 224,000 | 212,000 | 221,000 | 746 |
| 2007/02/19 | 188,000 | 228,000 | 187,000 | 215,000 | 4,022 |
| 2007/02/16 | 205,000 | 205,000 | 205,000 | 205,000 | 201 |
| 2007/02/15 | 240,000 | 250,000 | 240,000 | 245,000 | 624 |
| 2007/02/14 | 244,000 | 244,000 | 237,000 | 240,000 | 752 |
| 2007/02/13 | 257,000 | 260,000 | 244,000 | 245,000 | 725 |
| 2007/02/09 | 253,000 | 263,000 | 251,000 | 262,000 | 515 |
| 2007/02/08 | 268,000 | 268,000 | 253,000 | 256,000 | 871 |
| 2007/02/07 | 263,000 | 287,000 | 262,000 | 273,000 | 2,184 |
| 2007/02/06 | 260,000 | 264,000 | 257,000 | 260,000 | 270 |
| 2007/02/05 | 257,000 | 265,000 | 257,000 | 261,000 | 243 |
| 2007/02/02 | 267,000 | 269,000 | 255,000 | 257,000 | 386 |
| 2007/02/01 | 263,000 | 277,000 | 259,000 | 261,000 | 470 |
| 2007/01/31 | 260,000 | 274,000 | 257,000 | 265,000 | 839 |
| 2007/01/30 | 282,000 | 287,000 | 255,000 | 258,000 | 1,161 |
| 2007/01/29 | 283,000 | 290,000 | 283,000 | 288,000 | 402 |
| 2007/01/26 | 281,000 | 293,000 | 280,000 | 291,000 | 625 |
| 2007/01/25 | 311,000 | 314,000 | 291,000 | 291,000 | 614 |
| 2007/01/24 | 314,000 | 320,000 | 306,000 | 310,000 | 731 |
| 2007/01/23 | 300,000 | 313,000 | 290,000 | 309,000 | 1,271 |
| 2007/01/22 | 330,000 | 337,000 | 305,000 | 309,000 | 3,104 |
| 2007/01/19 | 261,000 | 299,000 | 250,000 | 299,000 | 3,837 |
| 2007/01/18 | 237,000 | 262,000 | 236,000 | 259,000 | 2,170 |
| 2007/01/17 | 229,000 | 239,000 | 221,000 | 235,000 | 1,166 |
| 2007/01/16 | 209,000 | 226,000 | 206,000 | 226,000 | 690 |
| 2007/01/15 | 214,000 | 214,000 | 209,000 | 210,000 | 334 |
| 2007/01/12 | 203,000 | 213,000 | 201,000 | 213,000 | 451 |
| 2007/01/11 | 202,000 | 203,000 | 200,000 | 202,000 | 214 |
| 2007/01/10 | 205,000 | 206,000 | 200,000 | 200,000 | 608 |
| 2007/01/09 | 203,000 | 208,000 | 200,000 | 204,000 | 470 |
| 2007/01/05 | 205,000 | 205,000 | 202,000 | 203,000 | 277 |
| 2007/01/04 | 204,000 | 207,000 | 202,000 | 203,000 | 255 |