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 |
|---|---|---|---|---|---|
| 2009/12/30 | 33,650 | 33,900 | 33,150 | 33,400 | 190 |
| 2009/12/29 | 34,700 | 34,700 | 33,800 | 33,900 | 328 |
| 2009/12/28 | 33,650 | 35,600 | 33,650 | 33,900 | 490 |
| 2009/12/25 | 35,300 | 35,800 | 33,900 | 34,050 | 536 |
| 2009/12/24 | 35,000 | 37,500 | 34,900 | 35,900 | 384 |
| 2009/12/22 | 34,700 | 35,300 | 33,950 | 35,000 | 313 |
| 2009/12/21 | 36,450 | 36,450 | 34,100 | 34,650 | 397 |
| 2009/12/18 | 37,100 | 39,000 | 35,100 | 36,100 | 1,042 |
| 2009/12/17 | 34,400 | 37,200 | 33,950 | 36,900 | 2,702 |
| 2009/12/16 | 33,300 | 34,000 | 33,000 | 33,200 | 251 |
| 2009/12/15 | 33,500 | 34,500 | 33,250 | 33,300 | 327 |
| 2009/12/14 | 34,600 | 35,000 | 33,600 | 33,800 | 266 |
| 2009/12/11 | 33,800 | 34,950 | 32,500 | 33,800 | 214 |
| 2009/12/10 | 34,400 | 34,900 | 33,300 | 33,400 | 275 |
| 2009/12/09 | 35,550 | 35,750 | 34,550 | 34,550 | 204 |
| 2009/12/08 | 36,450 | 36,500 | 35,300 | 35,550 | 432 |
| 2009/12/07 | 37,200 | 37,900 | 37,000 | 37,600 | 184 |
| 2009/12/04 | 38,200 | 39,000 | 37,000 | 37,800 | 172 |
| 2009/12/03 | 39,400 | 39,400 | 37,600 | 37,600 | 350 |
| 2009/12/02 | 36,650 | 39,000 | 36,650 | 38,600 | 358 |
| 2009/12/01 | 38,000 | 38,050 | 36,600 | 37,000 | 241 |
| 2009/11/30 | 38,600 | 39,000 | 37,700 | 38,600 | 191 |
| 2009/11/27 | 39,450 | 39,450 | 38,150 | 39,400 | 78 |
| 2009/11/26 | 40,150 | 40,650 | 39,800 | 39,800 | 105 |
| 2009/11/25 | 40,550 | 41,050 | 40,500 | 40,650 | 38 |
| 2009/11/24 | 42,000 | 42,500 | 40,400 | 42,000 | 33 |
| 2009/11/20 | 39,000 | 42,400 | 39,000 | 41,500 | 92 |
| 2009/11/19 | 39,900 | 40,100 | 39,050 | 39,350 | 205 |
| 2009/11/18 | 40,100 | 41,800 | 39,500 | 40,300 | 250 |
| 2009/11/17 | 42,500 | 43,200 | 40,900 | 40,950 | 194 |
| 2009/11/16 | 40,500 | 44,900 | 40,500 | 44,900 | 349 |
| 2009/11/13 | 41,250 | 41,300 | 40,700 | 40,900 | 117 |
| 2009/11/12 | 41,700 | 41,700 | 41,400 | 41,400 | 126 |
| 2009/11/11 | 41,600 | 42,900 | 40,600 | 42,100 | 264 |
| 2009/11/10 | 43,100 | 43,300 | 41,600 | 42,000 | 198 |
| 2009/11/09 | 44,000 | 44,000 | 43,200 | 43,400 | 68 |
| 2009/11/06 | 43,600 | 44,400 | 43,500 | 44,400 | 153 |
| 2009/11/05 | 45,900 | 46,000 | 43,150 | 44,000 | 126 |
| 2009/11/04 | 45,900 | 48,600 | 43,500 | 45,100 | 240 |
| 2009/11/02 | 47,000 | 47,000 | 45,600 | 45,900 | 230 |
| 2009/10/30 | 49,750 | 49,900 | 47,100 | 48,200 | 250 |
| 2009/10/29 | 49,100 | 49,500 | 47,600 | 48,950 | 838 |
| 2009/10/28 | 47,600 | 48,200 | 45,100 | 45,500 | 194 |
| 2009/10/27 | 43,950 | 47,550 | 43,000 | 47,550 | 244 |
| 2009/10/26 | 43,000 | 45,000 | 42,550 | 43,550 | 157 |
| 2009/10/23 | 43,000 | 43,300 | 42,700 | 43,300 | 115 |
| 2009/10/22 | 42,700 | 43,800 | 42,500 | 43,400 | 80 |
| 2009/10/21 | 43,250 | 43,250 | 42,200 | 43,250 | 49 |
| 2009/10/20 | 42,000 | 43,600 | 42,000 | 43,250 | 52 |
| 2009/10/19 | 42,200 | 42,200 | 42,050 | 42,150 | 17 |
| 2009/10/16 | 43,300 | 43,300 | 42,050 | 42,800 | 44 |
| 2009/10/15 | 43,050 | 43,050 | 41,650 | 42,200 | 53 |
| 2009/10/14 | 42,800 | 42,800 | 41,500 | 42,650 | 54 |
| 2009/10/13 | 45,300 | 45,400 | 42,100 | 43,000 | 111 |
| 2009/10/09 | 42,200 | 44,500 | 42,200 | 44,500 | 141 |
| 2009/10/08 | 42,750 | 43,600 | 42,250 | 43,000 | 55 |
| 2009/10/07 | 40,600 | 43,150 | 40,450 | 43,150 | 233 |
| 2009/10/06 | 40,550 | 43,100 | 40,000 | 41,000 | 143 |
| 2009/10/05 | 40,800 | 41,200 | 39,550 | 39,750 | 206 |
| 2009/10/02 | 41,800 | 42,400 | 41,000 | 42,400 | 231 |
| 2009/10/01 | 46,500 | 46,500 | 43,600 | 43,800 | 289 |
| 2009/09/30 | 47,000 | 47,350 | 46,000 | 47,000 | 92 |
| 2009/09/29 | 48,000 | 48,500 | 45,800 | 47,350 | 178 |
| 2009/09/28 | 49,450 | 49,600 | 47,200 | 47,500 | 116 |
| 2009/09/25 | 50,300 | 50,400 | 49,300 | 49,400 | 129 |
| 2009/09/24 | 50,500 | 52,800 | 50,000 | 50,700 | 226 |
| 2009/09/18 | 50,900 | 50,900 | 50,000 | 50,000 | 118 |
| 2009/09/17 | 51,300 | 51,600 | 50,000 | 51,300 | 226 |
| 2009/09/16 | 50,800 | 51,300 | 50,100 | 51,300 | 177 |
| 2009/09/15 | 51,000 | 51,000 | 49,900 | 50,400 | 126 |
| 2009/09/14 | 50,800 | 51,800 | 50,000 | 50,000 | 105 |
| 2009/09/11 | 51,500 | 52,300 | 50,700 | 51,800 | 114 |
| 2009/09/10 | 51,200 | 52,000 | 50,700 | 52,000 | 109 |
| 2009/09/09 | 53,200 | 53,200 | 51,500 | 51,500 | 97 |
| 2009/09/08 | 51,000 | 53,700 | 50,500 | 52,500 | 264 |
| 2009/09/07 | 50,900 | 51,700 | 50,500 | 50,600 | 215 |
| 2009/09/04 | 52,900 | 53,000 | 51,000 | 51,200 | 97 |
| 2009/09/03 | 53,200 | 53,700 | 52,000 | 52,600 | 201 |
| 2009/09/02 | 53,500 | 54,100 | 52,900 | 53,700 | 166 |
| 2009/09/01 | 55,500 | 55,500 | 53,700 | 55,000 | 92 |
| 2009/08/31 | 56,200 | 56,700 | 54,200 | 55,400 | 110 |
| 2009/08/28 | 54,200 | 57,000 | 52,800 | 57,000 | 408 |
| 2009/08/27 | 53,300 | 54,500 | 52,700 | 54,100 | 224 |
| 2009/08/26 | 54,500 | 54,500 | 52,300 | 52,800 | 110 |
| 2009/08/25 | 57,300 | 57,400 | 54,100 | 54,100 | 425 |
| 2009/08/24 | 52,500 | 53,800 | 52,300 | 53,800 | 218 |
| 2009/08/21 | 49,500 | 51,000 | 49,500 | 49,800 | 141 |
| 2009/08/20 | 51,700 | 51,700 | 49,600 | 49,600 | 308 |
| 2009/08/19 | 53,400 | 53,400 | 49,500 | 49,600 | 456 |
| 2009/08/18 | 52,000 | 54,000 | 51,000 | 52,400 | 356 |
| 2009/08/17 | 56,100 | 56,500 | 52,600 | 53,500 | 487 |
| 2009/08/14 | 57,000 | 58,200 | 56,600 | 56,600 | 276 |
| 2009/08/13 | 58,300 | 59,500 | 56,600 | 58,400 | 677 |
| 2009/08/12 | 59,300 | 62,600 | 58,400 | 59,500 | 1,938 |
| 2009/08/11 | 58,300 | 58,300 | 58,300 | 58,300 | 194 |
| 2009/08/10 | 53,300 | 53,300 | 53,300 | 53,300 | 122 |
| 2009/08/07 | 49,250 | 50,500 | 49,000 | 49,300 | 144 |
| 2009/08/06 | 49,100 | 50,200 | 49,000 | 49,000 | 160 |
| 2009/08/05 | 49,000 | 49,500 | 48,500 | 48,600 | 197 |
| 2009/08/04 | 50,800 | 51,500 | 49,000 | 49,050 | 121 |
| 2009/08/03 | 50,900 | 51,800 | 50,400 | 51,000 | 113 |
| 2009/07/31 | 49,350 | 50,900 | 49,000 | 50,900 | 215 |
| 2009/07/30 | 49,000 | 50,000 | 49,000 | 49,000 | 97 |
| 2009/07/29 | 48,000 | 49,450 | 47,800 | 49,000 | 122 |
| 2009/07/28 | 52,000 | 52,100 | 48,700 | 48,700 | 233 |
| 2009/07/27 | 53,300 | 53,500 | 51,100 | 51,600 | 380 |
| 2009/07/24 | 51,200 | 53,000 | 50,000 | 52,300 | 713 |
| 2009/07/23 | 46,350 | 49,000 | 46,000 | 49,000 | 503 |
| 2009/07/22 | 45,250 | 47,900 | 45,050 | 45,400 | 199 |
| 2009/07/21 | 44,400 | 48,000 | 44,400 | 45,050 | 627 |
| 2009/07/17 | 43,300 | 44,400 | 43,050 | 44,000 | 328 |
| 2009/07/16 | 43,700 | 44,900 | 43,700 | 44,900 | 567 |
| 2009/07/15 | 42,000 | 42,150 | 40,000 | 40,900 | 206 |
| 2009/07/14 | 39,850 | 41,000 | 38,100 | 39,600 | 401 |
| 2009/07/13 | 42,000 | 42,100 | 39,900 | 39,900 | 361 |
| 2009/07/10 | 47,600 | 47,600 | 43,750 | 43,900 | 476 |
| 2009/07/09 | 50,500 | 50,900 | 47,400 | 47,750 | 382 |
| 2009/07/08 | 51,500 | 51,500 | 50,100 | 50,200 | 204 |
| 2009/07/07 | 51,500 | 52,700 | 51,500 | 51,700 | 166 |
| 2009/07/06 | 51,400 | 52,200 | 51,000 | 51,000 | 186 |
| 2009/07/03 | 51,800 | 51,800 | 50,700 | 51,800 | 203 |
| 2009/07/02 | 52,600 | 52,900 | 51,800 | 51,800 | 105 |
| 2009/07/01 | 53,000 | 53,500 | 51,200 | 51,600 | 227 |
| 2009/06/30 | 53,800 | 54,300 | 52,600 | 53,200 | 150 |
| 2009/06/29 | 53,200 | 55,400 | 51,200 | 53,800 | 520 |
| 2009/06/26 | 52,200 | 53,700 | 51,600 | 53,700 | 189 |
| 2009/06/25 | 53,200 | 53,200 | 51,600 | 51,800 | 139 |
| 2009/06/24 | 51,800 | 53,000 | 51,000 | 52,200 | 163 |
| 2009/06/23 | 53,900 | 53,900 | 52,000 | 52,200 | 219 |
| 2009/06/22 | 50,800 | 55,200 | 50,800 | 55,100 | 258 |
| 2009/06/19 | 52,500 | 52,800 | 50,300 | 50,700 | 547 |
| 2009/06/18 | 55,100 | 55,300 | 52,800 | 52,900 | 579 |
| 2009/06/17 | 54,500 | 59,700 | 54,500 | 55,800 | 585 |
| 2009/06/16 | 56,100 | 56,600 | 55,000 | 55,000 | 292 |
| 2009/06/15 | 58,900 | 59,300 | 57,100 | 57,100 | 375 |
| 2009/06/12 | 56,800 | 59,800 | 55,900 | 59,400 | 419 |
| 2009/06/11 | 57,400 | 57,400 | 54,800 | 56,700 | 484 |
| 2009/06/10 | 60,000 | 60,000 | 57,000 | 57,300 | 476 |
| 2009/06/09 | 60,300 | 60,300 | 59,100 | 59,300 | 218 |
| 2009/06/08 | 59,500 | 61,500 | 59,000 | 60,800 | 423 |
| 2009/06/05 | 60,500 | 61,500 | 58,200 | 59,000 | 423 |
| 2009/06/04 | 62,900 | 62,900 | 59,800 | 60,400 | 399 |
| 2009/06/03 | 59,900 | 63,800 | 59,500 | 62,400 | 842 |
| 2009/06/02 | 60,800 | 65,300 | 60,000 | 60,900 | 2,058 |
| 2009/06/01 | 60,700 | 62,000 | 58,500 | 60,300 | 709 |
| 2009/05/29 | 65,500 | 67,700 | 60,300 | 60,700 | 1,946 |
| 2009/05/28 | 64,000 | 65,000 | 62,600 | 65,000 | 2,372 |
| 2009/05/27 | 58,500 | 60,000 | 56,100 | 60,000 | 1,854 |
| 2009/05/26 | 57,100 | 57,900 | 54,500 | 55,000 | 1,206 |
| 2009/05/25 | 51,500 | 53,800 | 50,000 | 53,600 | 788 |
| 2009/05/22 | 49,500 | 54,500 | 49,100 | 53,000 | 1,424 |
| 2009/05/21 | 55,000 | 55,000 | 49,500 | 51,400 | 1,327 |
| 2009/05/20 | 56,700 | 58,000 | 53,500 | 53,500 | 1,324 |
| 2009/05/19 | 58,500 | 62,900 | 56,500 | 58,500 | 1,866 |
| 2009/05/18 | 61,000 | 61,000 | 61,000 | 61,000 | 54 |
| 2009/05/15 | 72,200 | 72,500 | 66,000 | 66,000 | 1,469 |
| 2009/05/14 | 57,800 | 67,700 | 57,700 | 67,700 | 2,609 |
| 2009/05/13 | 70,000 | 70,000 | 62,700 | 62,700 | 1,465 |
| 2009/05/12 | 70,600 | 77,800 | 67,000 | 72,700 | 3,971 |
| 2009/05/11 | 70,300 | 70,300 | 70,300 | 70,300 | 437 |
| 2009/05/08 | 65,300 | 65,300 | 65,300 | 65,300 | 197 |
| 2009/05/07 | 60,300 | 60,300 | 60,300 | 60,300 | 177 |
| 2009/05/01 | 55,300 | 55,300 | 54,000 | 55,300 | 1,909 |
| 2009/04/30 | 50,300 | 50,300 | 50,300 | 50,300 | 128 |
| 2009/04/28 | 46,250 | 46,250 | 46,250 | 46,250 | 717 |
| 2009/04/27 | 39,450 | 42,250 | 39,100 | 42,250 | 706 |
| 2009/04/24 | 33,850 | 38,250 | 33,800 | 38,250 | 1,536 |
| 2009/04/23 | 34,200 | 34,900 | 33,000 | 34,300 | 633 |
| 2009/04/22 | 34,400 | 35,500 | 32,600 | 33,400 | 2,231 |
| 2009/04/21 | 34,000 | 34,000 | 34,000 | 34,000 | 195 |
| 2009/04/20 | 30,000 | 30,000 | 30,000 | 30,000 | 93 |
| 2009/04/17 | 27,000 | 27,000 | 27,000 | 27,000 | 165 |
| 2009/04/16 | 23,600 | 24,300 | 23,500 | 24,000 | 46 |
| 2009/04/15 | 23,500 | 24,450 | 23,500 | 23,650 | 59 |
| 2009/04/14 | 23,650 | 24,100 | 23,500 | 23,900 | 96 |
| 2009/04/13 | 24,600 | 24,600 | 23,620 | 23,650 | 132 |
| 2009/04/10 | 23,200 | 24,490 | 23,200 | 24,490 | 229 |
| 2009/04/09 | 23,700 | 23,800 | 23,170 | 23,800 | 185 |
| 2009/04/08 | 23,760 | 24,000 | 23,400 | 23,750 | 85 |
| 2009/04/07 | 24,800 | 24,900 | 23,770 | 23,900 | 72 |
| 2009/04/06 | 24,800 | 25,100 | 23,650 | 24,200 | 313 |
| 2009/04/03 | 24,300 | 24,500 | 23,800 | 23,890 | 158 |
| 2009/04/02 | 23,510 | 24,490 | 23,110 | 23,900 | 224 |
| 2009/04/01 | 24,010 | 24,010 | 23,510 | 23,810 | 37 |
| 2009/03/31 | 24,000 | 24,500 | 23,400 | 23,600 | 109 |
| 2009/03/30 | 24,100 | 24,490 | 23,990 | 24,000 | 130 |
| 2009/03/27 | 22,600 | 24,000 | 22,600 | 23,500 | 167 |
| 2009/03/26 | 22,810 | 23,000 | 22,500 | 22,510 | 74 |
| 2009/03/25 | 22,500 | 23,500 | 22,200 | 22,210 | 105 |
| 2009/03/24 | 22,230 | 23,500 | 21,900 | 22,000 | 255 |
| 2009/03/23 | 21,500 | 22,200 | 21,330 | 21,330 | 283 |
| 2009/03/19 | 22,350 | 22,800 | 21,810 | 21,810 | 50 |
| 2009/03/18 | 24,010 | 24,200 | 21,400 | 21,450 | 83 |
| 2009/03/17 | 23,500 | 24,300 | 23,000 | 23,700 | 56 |
| 2009/03/16 | 22,600 | 24,200 | 22,200 | 23,800 | 46 |
| 2009/03/13 | 21,400 | 22,000 | 21,400 | 22,000 | 43 |
| 2009/03/12 | 22,100 | 22,100 | 21,100 | 21,100 | 99 |
| 2009/03/11 | 21,550 | 21,960 | 21,550 | 21,800 | 42 |
| 2009/03/10 | 21,500 | 21,800 | 21,400 | 21,400 | 19 |
| 2009/03/09 | 22,380 | 22,380 | 21,500 | 21,510 | 46 |
| 2009/03/06 | 22,000 | 22,100 | 21,500 | 22,100 | 54 |
| 2009/03/05 | 22,300 | 22,800 | 21,700 | 22,800 | 51 |
| 2009/03/04 | 22,300 | 22,650 | 22,000 | 22,300 | 52 |
| 2009/03/03 | 21,000 | 22,200 | 20,950 | 22,000 | 122 |
| 2009/03/02 | 22,200 | 22,800 | 21,400 | 22,000 | 85 |
| 2009/02/27 | 21,700 | 22,200 | 21,300 | 21,300 | 171 |
| 2009/02/26 | 21,500 | 22,000 | 21,500 | 22,000 | 58 |
| 2009/02/25 | 21,310 | 22,700 | 21,310 | 21,900 | 66 |
| 2009/02/24 | 21,500 | 22,000 | 20,990 | 21,200 | 82 |
| 2009/02/23 | 21,720 | 22,730 | 21,200 | 22,700 | 165 |
| 2009/02/20 | 22,020 | 22,800 | 22,000 | 22,300 | 89 |
| 2009/02/19 | 23,500 | 23,500 | 21,500 | 21,700 | 96 |
| 2009/02/18 | 24,000 | 24,000 | 23,000 | 23,000 | 101 |
| 2009/02/17 | 25,000 | 25,300 | 23,600 | 23,880 | 94 |
| 2009/02/16 | 25,000 | 25,000 | 23,720 | 24,870 | 122 |
| 2009/02/13 | 24,700 | 24,800 | 23,730 | 24,800 | 39 |
| 2009/02/12 | 23,800 | 26,980 | 23,800 | 24,700 | 125 |
| 2009/02/10 | 23,720 | 24,330 | 23,720 | 24,300 | 100 |
| 2009/02/09 | 24,020 | 24,320 | 24,020 | 24,020 | 87 |
| 2009/02/06 | 25,000 | 25,100 | 24,010 | 24,030 | 32 |
| 2009/02/05 | 24,910 | 24,990 | 24,500 | 24,530 | 26 |
| 2009/02/04 | 24,900 | 25,490 | 24,800 | 24,800 | 78 |
| 2009/02/03 | 25,100 | 25,300 | 24,900 | 24,900 | 62 |
| 2009/02/02 | 25,990 | 25,990 | 24,000 | 25,000 | 193 |
| 2009/01/30 | 26,000 | 26,100 | 25,500 | 26,000 | 91 |
| 2009/01/29 | 26,200 | 27,000 | 26,010 | 26,030 | 50 |
| 2009/01/28 | 25,250 | 27,090 | 25,250 | 26,230 | 94 |
| 2009/01/27 | 26,400 | 27,000 | 25,800 | 26,150 | 125 |
| 2009/01/26 | 27,120 | 27,300 | 26,700 | 26,700 | 47 |
| 2009/01/23 | 26,300 | 28,600 | 26,100 | 27,270 | 122 |
| 2009/01/22 | 26,150 | 26,900 | 26,150 | 26,900 | 66 |
| 2009/01/21 | 28,000 | 28,000 | 27,500 | 27,500 | 92 |
| 2009/01/20 | 28,900 | 28,900 | 28,000 | 28,010 | 99 |
| 2009/01/19 | 28,900 | 28,900 | 28,100 | 28,900 | 131 |
| 2009/01/16 | 28,100 | 28,480 | 27,700 | 27,700 | 136 |
| 2009/01/15 | 27,500 | 27,800 | 27,000 | 27,550 | 111 |
| 2009/01/14 | 26,000 | 28,500 | 26,000 | 28,100 | 149 |
| 2009/01/13 | 27,000 | 27,000 | 26,000 | 26,110 | 58 |
| 2009/01/09 | 27,000 | 27,500 | 27,000 | 27,020 | 56 |
| 2009/01/08 | 28,000 | 28,000 | 26,400 | 27,000 | 153 |
| 2009/01/07 | 28,000 | 28,000 | 27,000 | 27,890 | 159 |
| 2009/01/06 | 25,320 | 27,500 | 25,320 | 27,500 | 184 |
| 2009/01/05 | 26,410 | 26,410 | 25,020 | 25,320 | 41 |