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 |
|---|---|---|---|---|---|
| 2010/12/30 | 51,400 | 51,500 | 49,800 | 51,500 | 517 |
| 2010/12/29 | 51,000 | 52,600 | 50,900 | 50,900 | 440 |
| 2010/12/28 | 53,200 | 53,300 | 51,200 | 51,900 | 482 |
| 2010/12/27 | 54,100 | 54,100 | 52,500 | 52,600 | 611 |
| 2010/12/24 | 53,000 | 55,000 | 51,600 | 53,100 | 1,311 |
| 2010/12/22 | 50,500 | 55,400 | 50,100 | 51,800 | 3,455 |
| 2010/12/21 | 50,000 | 50,100 | 49,000 | 49,950 | 403 |
| 2010/12/20 | 49,500 | 50,900 | 48,750 | 50,000 | 669 |
| 2010/12/17 | 49,600 | 51,400 | 48,750 | 49,000 | 1,487 |
| 2010/12/16 | 48,100 | 49,100 | 47,600 | 47,650 | 255 |
| 2010/12/15 | 49,250 | 49,800 | 48,500 | 48,600 | 233 |
| 2010/12/14 | 49,500 | 50,900 | 49,000 | 49,750 | 587 |
| 2010/12/13 | 49,000 | 51,300 | 48,600 | 51,200 | 501 |
| 2010/12/10 | 49,000 | 50,000 | 48,200 | 49,300 | 212 |
| 2010/12/09 | 49,400 | 49,500 | 48,000 | 48,700 | 237 |
| 2010/12/08 | 50,300 | 51,300 | 47,100 | 47,500 | 778 |
| 2010/12/07 | 46,200 | 49,000 | 46,200 | 49,000 | 458 |
| 2010/12/06 | 47,000 | 47,000 | 45,800 | 46,900 | 154 |
| 2010/12/03 | 46,550 | 47,450 | 46,500 | 46,650 | 183 |
| 2010/12/02 | 47,000 | 47,150 | 45,500 | 46,800 | 220 |
| 2010/12/01 | 48,900 | 48,900 | 45,000 | 46,750 | 500 |
| 2010/11/30 | 50,800 | 50,800 | 47,400 | 48,700 | 715 |
| 2010/11/29 | 46,100 | 52,900 | 46,100 | 50,900 | 1,548 |
| 2010/11/26 | 49,000 | 49,700 | 45,650 | 46,050 | 1,336 |
| 2010/11/25 | 44,000 | 49,000 | 43,650 | 49,000 | 2,862 |
| 2010/11/24 | 41,050 | 42,000 | 41,000 | 42,000 | 202 |
| 2010/11/22 | 41,600 | 42,900 | 40,300 | 42,300 | 385 |
| 2010/11/19 | 42,850 | 43,000 | 41,500 | 42,300 | 347 |
| 2010/11/18 | 43,300 | 45,000 | 42,600 | 44,000 | 822 |
| 2010/11/17 | 39,200 | 39,900 | 39,200 | 39,800 | 55 |
| 2010/11/16 | 39,750 | 39,950 | 39,200 | 39,700 | 124 |
| 2010/11/15 | 39,950 | 40,800 | 39,900 | 40,000 | 92 |
| 2010/11/12 | 41,300 | 41,300 | 39,800 | 40,450 | 153 |
| 2010/11/11 | 41,500 | 42,600 | 41,000 | 41,300 | 486 |
| 2010/11/10 | 38,950 | 40,900 | 38,850 | 40,600 | 270 |
| 2010/11/09 | 39,000 | 40,300 | 38,800 | 39,050 | 192 |
| 2010/11/08 | 35,850 | 38,500 | 35,850 | 38,350 | 159 |
| 2010/11/05 | 35,750 | 37,100 | 35,750 | 37,100 | 58 |
| 2010/11/04 | 36,400 | 36,450 | 35,900 | 36,450 | 59 |
| 2010/11/02 | 36,900 | 36,900 | 35,500 | 36,550 | 55 |
| 2010/11/01 | 36,000 | 37,200 | 36,000 | 36,650 | 196 |
| 2010/10/29 | 36,000 | 37,350 | 35,700 | 36,000 | 326 |
| 2010/10/28 | 35,150 | 35,700 | 35,050 | 35,700 | 100 |
| 2010/10/27 | 35,250 | 35,950 | 35,000 | 35,150 | 89 |
| 2010/10/26 | 36,500 | 36,500 | 35,650 | 35,700 | 58 |
| 2010/10/25 | 37,100 | 37,100 | 35,700 | 36,700 | 78 |
| 2010/10/22 | 35,800 | 36,400 | 34,700 | 36,400 | 246 |
| 2010/10/21 | 35,550 | 36,500 | 35,550 | 36,500 | 108 |
| 2010/10/20 | 35,900 | 36,900 | 35,050 | 36,800 | 160 |
| 2010/10/19 | 36,150 | 36,800 | 36,000 | 36,600 | 102 |
| 2010/10/18 | 37,750 | 37,750 | 36,500 | 36,800 | 177 |
| 2010/10/15 | 37,650 | 38,100 | 36,100 | 37,900 | 269 |
| 2010/10/14 | 37,100 | 38,500 | 37,100 | 38,200 | 76 |
| 2010/10/13 | 37,600 | 37,850 | 36,700 | 37,800 | 180 |
| 2010/10/12 | 35,650 | 37,000 | 35,500 | 36,900 | 101 |
| 2010/10/08 | 35,300 | 36,700 | 35,300 | 36,500 | 145 |
| 2010/10/07 | 35,500 | 36,800 | 35,500 | 36,700 | 196 |
| 2010/10/06 | 35,200 | 35,800 | 34,500 | 35,400 | 335 |
| 2010/10/05 | 38,050 | 39,000 | 34,500 | 34,500 | 554 |
| 2010/10/04 | 38,900 | 39,000 | 38,200 | 38,400 | 183 |
| 2010/10/01 | 39,900 | 39,900 | 39,300 | 39,350 | 245 |
| 2010/09/30 | 39,850 | 40,900 | 39,800 | 39,950 | 94 |
| 2010/09/29 | 40,050 | 40,800 | 40,050 | 40,200 | 48 |
| 2010/09/28 | 39,400 | 40,450 | 39,400 | 39,800 | 36 |
| 2010/09/27 | 39,550 | 40,200 | 39,100 | 39,350 | 88 |
| 2010/09/24 | 39,800 | 40,550 | 39,550 | 40,250 | 135 |
| 2010/09/22 | 40,350 | 40,650 | 40,300 | 40,400 | 74 |
| 2010/09/21 | 40,350 | 40,950 | 40,150 | 40,200 | 92 |
| 2010/09/17 | 40,100 | 40,350 | 40,000 | 40,100 | 70 |
| 2010/09/16 | 40,700 | 40,700 | 40,100 | 40,200 | 174 |
| 2010/09/15 | 40,050 | 41,000 | 40,050 | 40,600 | 73 |
| 2010/09/14 | 41,850 | 41,850 | 40,000 | 40,550 | 274 |
| 2010/09/13 | 42,700 | 42,700 | 41,500 | 42,000 | 105 |
| 2010/09/10 | 43,700 | 44,000 | 41,800 | 42,000 | 260 |
| 2010/09/09 | 41,450 | 45,900 | 41,050 | 44,000 | 741 |
| 2010/09/08 | 40,250 | 40,300 | 40,000 | 40,050 | 125 |
| 2010/09/07 | 41,400 | 41,400 | 40,000 | 40,950 | 183 |
| 2010/09/06 | 39,700 | 41,200 | 39,500 | 41,000 | 138 |
| 2010/09/03 | 39,450 | 40,250 | 39,450 | 39,800 | 46 |
| 2010/09/02 | 39,550 | 41,000 | 39,050 | 39,200 | 159 |
| 2010/09/01 | 39,300 | 39,900 | 39,100 | 39,100 | 101 |
| 2010/08/31 | 40,300 | 40,500 | 39,500 | 39,600 | 174 |
| 2010/08/30 | 40,800 | 41,450 | 40,300 | 40,800 | 156 |
| 2010/08/27 | 38,700 | 40,000 | 38,700 | 39,500 | 158 |
| 2010/08/26 | 38,600 | 39,500 | 38,600 | 39,450 | 216 |
| 2010/08/25 | 39,650 | 40,000 | 38,650 | 39,000 | 395 |
| 2010/08/24 | 41,950 | 41,950 | 39,500 | 40,350 | 206 |
| 2010/08/23 | 42,000 | 42,450 | 41,000 | 41,600 | 122 |
| 2010/08/20 | 42,550 | 43,450 | 42,100 | 42,200 | 126 |
| 2010/08/19 | 42,000 | 46,000 | 41,050 | 43,500 | 421 |
| 2010/08/18 | 40,950 | 42,300 | 40,650 | 41,900 | 98 |
| 2010/08/17 | 40,500 | 41,700 | 39,200 | 40,950 | 360 |
| 2010/08/16 | 43,500 | 43,500 | 40,150 | 41,000 | 431 |
| 2010/08/13 | 41,750 | 42,800 | 41,150 | 42,800 | 290 |
| 2010/08/12 | 42,600 | 43,000 | 41,500 | 42,000 | 403 |
| 2010/08/11 | 44,250 | 44,950 | 44,000 | 44,000 | 198 |
| 2010/08/10 | 45,400 | 46,150 | 44,400 | 44,950 | 317 |
| 2010/08/09 | 45,400 | 46,300 | 45,200 | 45,650 | 385 |
| 2010/08/06 | 47,300 | 47,700 | 46,800 | 47,500 | 166 |
| 2010/08/05 | 48,200 | 48,800 | 47,050 | 47,500 | 256 |
| 2010/08/04 | 49,050 | 49,400 | 48,000 | 48,200 | 190 |
| 2010/08/03 | 50,000 | 50,300 | 48,200 | 49,750 | 220 |
| 2010/08/02 | 49,900 | 50,000 | 49,150 | 49,450 | 203 |
| 2010/07/30 | 50,300 | 50,900 | 49,000 | 50,500 | 193 |
| 2010/07/29 | 50,700 | 51,000 | 49,900 | 50,300 | 211 |
| 2010/07/28 | 52,000 | 52,000 | 50,200 | 51,200 | 264 |
| 2010/07/27 | 50,200 | 51,600 | 50,100 | 51,000 | 453 |
| 2010/07/26 | 49,000 | 49,900 | 48,000 | 49,500 | 398 |
| 2010/07/23 | 48,800 | 49,300 | 46,900 | 47,600 | 287 |
| 2010/07/22 | 48,500 | 48,750 | 46,500 | 46,900 | 278 |
| 2010/07/21 | 48,700 | 49,550 | 47,700 | 48,600 | 350 |
| 2010/07/20 | 49,000 | 50,800 | 48,500 | 48,500 | 362 |
| 2010/07/16 | 51,500 | 52,400 | 49,600 | 49,900 | 538 |
| 2010/07/15 | 53,800 | 54,000 | 50,500 | 52,000 | 606 |
| 2010/07/14 | 54,400 | 55,800 | 53,200 | 54,000 | 1,064 |
| 2010/07/13 | 54,000 | 55,000 | 51,300 | 53,500 | 2,035 |
| 2010/07/12 | 49,800 | 56,100 | 49,500 | 55,000 | 4,218 |
| 2010/07/09 | 47,500 | 51,400 | 46,800 | 49,100 | 506 |
| 2010/07/08 | 50,100 | 50,100 | 48,000 | 48,200 | 324 |
| 2010/07/07 | 49,850 | 50,900 | 48,500 | 48,650 | 388 |
| 2010/07/06 | 50,700 | 50,700 | 49,600 | 50,700 | 233 |
| 2010/07/05 | 51,200 | 51,200 | 49,100 | 51,000 | 230 |
| 2010/07/02 | 50,600 | 51,000 | 49,000 | 49,600 | 483 |
| 2010/07/01 | 50,600 | 52,600 | 49,100 | 49,900 | 654 |
| 2010/06/30 | 50,200 | 53,800 | 48,500 | 52,600 | 1,201 |
| 2010/06/29 | 55,500 | 58,800 | 51,800 | 52,900 | 4,328 |
| 2010/06/28 | 47,250 | 51,500 | 46,300 | 51,500 | 525 |
| 2010/06/25 | 45,150 | 46,200 | 44,450 | 44,450 | 332 |
| 2010/06/24 | 45,200 | 45,950 | 45,050 | 45,500 | 156 |
| 2010/06/23 | 46,100 | 46,100 | 45,200 | 45,250 | 226 |
| 2010/06/22 | 47,500 | 47,500 | 45,600 | 46,300 | 263 |
| 2010/06/21 | 46,100 | 47,200 | 45,500 | 47,200 | 165 |
| 2010/06/18 | 48,200 | 48,400 | 45,500 | 46,100 | 367 |
| 2010/06/17 | 49,900 | 49,900 | 47,550 | 47,650 | 363 |
| 2010/06/16 | 48,300 | 50,000 | 48,300 | 49,350 | 351 |
| 2010/06/15 | 49,850 | 50,400 | 48,100 | 49,000 | 305 |
| 2010/06/14 | 49,800 | 50,900 | 48,600 | 49,850 | 212 |
| 2010/06/11 | 50,300 | 51,000 | 49,500 | 49,700 | 580 |
| 2010/06/10 | 48,450 | 50,300 | 47,750 | 48,450 | 380 |
| 2010/06/09 | 52,000 | 52,000 | 47,200 | 47,750 | 1,069 |
| 2010/06/08 | 51,100 | 54,000 | 50,000 | 51,500 | 898 |
| 2010/06/07 | 49,500 | 53,000 | 48,850 | 52,900 | 1,050 |
| 2010/06/04 | 54,900 | 55,500 | 50,600 | 52,500 | 2,541 |
| 2010/06/03 | 48,050 | 53,100 | 47,200 | 53,100 | 2,744 |
| 2010/06/02 | 45,050 | 48,000 | 44,900 | 46,050 | 588 |
| 2010/06/01 | 48,500 | 48,500 | 45,000 | 46,100 | 656 |
| 2010/05/31 | 46,500 | 48,600 | 46,500 | 48,100 | 392 |
| 2010/05/28 | 46,050 | 48,700 | 45,900 | 47,200 | 815 |
| 2010/05/27 | 41,150 | 46,000 | 41,150 | 45,400 | 692 |
| 2010/05/26 | 42,000 | 43,000 | 39,000 | 42,350 | 1,055 |
| 2010/05/25 | 43,950 | 44,800 | 40,000 | 40,450 | 1,064 |
| 2010/05/24 | 44,650 | 45,950 | 43,250 | 43,950 | 741 |
| 2010/05/21 | 44,200 | 46,900 | 44,100 | 45,250 | 1,349 |
| 2010/05/20 | 48,400 | 50,100 | 46,700 | 47,000 | 1,217 |
| 2010/05/19 | 47,100 | 49,000 | 44,200 | 47,700 | 1,732 |
| 2010/05/18 | 52,500 | 54,000 | 45,800 | 47,000 | 1,968 |
| 2010/05/17 | 54,500 | 55,500 | 51,500 | 51,500 | 3,005 |
| 2010/05/14 | 62,900 | 63,000 | 61,500 | 61,500 | 520 |
| 2010/05/13 | 60,900 | 63,900 | 60,900 | 63,900 | 514 |
| 2010/05/12 | 61,900 | 62,700 | 60,100 | 61,100 | 654 |
| 2010/05/11 | 65,200 | 66,400 | 61,600 | 62,100 | 1,005 |
| 2010/05/10 | 61,100 | 64,400 | 61,100 | 64,000 | 664 |
| 2010/05/07 | 61,600 | 62,700 | 60,100 | 62,700 | 1,743 |
| 2010/05/06 | 66,200 | 68,000 | 64,400 | 64,800 | 1,701 |
| 2010/04/30 | 70,800 | 72,500 | 68,600 | 69,200 | 1,680 |
| 2010/04/28 | 70,000 | 71,600 | 69,500 | 70,200 | 839 |
| 2010/04/27 | 73,000 | 73,500 | 70,800 | 71,500 | 1,476 |
| 2010/04/26 | 73,600 | 74,000 | 70,800 | 73,200 | 3,135 |
| 2010/04/23 | 73,900 | 74,700 | 72,200 | 73,000 | 1,658 |
| 2010/04/22 | 74,000 | 74,700 | 71,500 | 73,900 | 2,178 |
| 2010/04/21 | 72,000 | 75,000 | 71,200 | 73,600 | 2,790 |
| 2010/04/20 | 77,600 | 80,500 | 68,000 | 71,100 | 6,387 |
| 2010/04/19 | 70,800 | 78,900 | 70,400 | 75,300 | 11,372 |
| 2010/04/16 | 67,200 | 73,000 | 66,200 | 70,900 | 6,997 |
| 2010/04/15 | 63,300 | 71,000 | 63,300 | 66,300 | 5,877 |
| 2010/04/14 | 65,000 | 65,500 | 62,600 | 63,700 | 1,712 |
| 2010/04/13 | 67,700 | 67,700 | 64,200 | 65,500 | 1,240 |
| 2010/04/12 | 66,500 | 68,300 | 66,000 | 67,000 | 1,214 |
| 2010/04/09 | 66,000 | 67,400 | 65,300 | 67,000 | 1,020 |
| 2010/04/08 | 64,500 | 66,200 | 63,900 | 65,700 | 1,051 |
| 2010/04/07 | 66,800 | 66,800 | 63,600 | 65,000 | 1,232 |
| 2010/04/06 | 67,600 | 68,800 | 65,000 | 65,900 | 2,106 |
| 2010/04/05 | 69,200 | 70,900 | 65,300 | 66,100 | 4,772 |
| 2010/04/02 | 64,600 | 71,300 | 63,100 | 65,300 | 5,841 |
| 2010/04/01 | 61,400 | 63,600 | 61,000 | 62,600 | 1,155 |
| 2010/03/31 | 62,200 | 64,900 | 60,800 | 61,500 | 2,386 |
| 2010/03/30 | 62,800 | 65,200 | 62,000 | 62,700 | 1,585 |
| 2010/03/29 | 62,100 | 65,500 | 60,800 | 63,800 | 1,578 |
| 2010/03/26 | 63,500 | 63,500 | 60,300 | 62,100 | 1,525 |
| 2010/03/25 | 65,700 | 66,500 | 62,000 | 63,500 | 1,801 |
| 2010/03/24 | 67,100 | 68,600 | 64,200 | 66,000 | 2,285 |
| 2010/03/23 | 65,500 | 70,000 | 63,200 | 67,200 | 3,371 |
| 2010/03/19 | 67,600 | 68,100 | 65,500 | 66,000 | 1,341 |
| 2010/03/18 | 69,000 | 70,500 | 65,800 | 67,500 | 2,451 |
| 2010/03/17 | 69,600 | 72,500 | 68,500 | 68,700 | 3,341 |
| 2010/03/16 | 73,500 | 74,900 | 69,500 | 70,500 | 4,281 |
| 2010/03/15 | 69,800 | 74,800 | 67,200 | 71,100 | 6,212 |
| 2010/03/12 | 65,500 | 71,700 | 63,700 | 70,000 | 7,916 |
| 2010/03/11 | 63,700 | 66,600 | 61,800 | 63,500 | 2,444 |
| 2010/03/10 | 62,400 | 64,400 | 60,700 | 61,500 | 1,506 |
| 2010/03/09 | 66,400 | 67,900 | 62,500 | 63,300 | 2,758 |
| 2010/03/08 | 62,900 | 68,800 | 60,500 | 67,400 | 5,124 |
| 2010/03/05 | 60,000 | 64,000 | 59,500 | 61,900 | 3,227 |
| 2010/03/04 | 59,600 | 61,800 | 56,600 | 59,000 | 2,745 |
| 2010/03/03 | 62,700 | 63,000 | 58,000 | 59,000 | 4,235 |
| 2010/03/02 | 66,500 | 67,900 | 61,000 | 64,200 | 5,990 |
| 2010/03/01 | 61,500 | 67,500 | 60,500 | 67,500 | 14,348 |
| 2010/02/26 | 52,500 | 57,900 | 51,200 | 57,500 | 4,149 |
| 2010/02/25 | 56,600 | 60,000 | 50,700 | 53,500 | 6,836 |
| 2010/02/24 | 56,300 | 56,300 | 56,300 | 56,300 | 722 |
| 2010/02/23 | 42,000 | 49,250 | 41,850 | 49,250 | 762 |
| 2010/02/22 | 41,200 | 43,300 | 41,200 | 42,250 | 932 |
| 2010/02/19 | 42,100 | 42,900 | 40,500 | 40,700 | 1,153 |
| 2010/02/18 | 42,000 | 44,650 | 41,150 | 41,800 | 2,516 |
| 2010/02/17 | 40,000 | 42,900 | 40,000 | 41,300 | 857 |
| 2010/02/16 | 40,000 | 41,050 | 38,100 | 39,500 | 795 |
| 2010/02/15 | 42,000 | 42,500 | 40,500 | 40,500 | 486 |
| 2010/02/12 | 41,500 | 42,000 | 41,200 | 42,000 | 372 |
| 2010/02/10 | 41,700 | 43,300 | 41,000 | 42,200 | 583 |
| 2010/02/09 | 40,550 | 41,500 | 40,500 | 41,100 | 541 |
| 2010/02/08 | 44,000 | 47,050 | 40,200 | 41,950 | 1,346 |
| 2010/02/05 | 44,600 | 44,600 | 43,000 | 43,950 | 1,234 |
| 2010/02/04 | 49,100 | 49,700 | 45,900 | 46,000 | 929 |
| 2010/02/03 | 49,250 | 49,800 | 47,050 | 47,150 | 778 |
| 2010/02/02 | 50,200 | 51,400 | 49,500 | 49,950 | 568 |
| 2010/02/01 | 51,500 | 52,600 | 49,400 | 51,300 | 684 |
| 2010/01/29 | 53,000 | 53,500 | 48,800 | 50,100 | 1,261 |
| 2010/01/28 | 53,500 | 54,100 | 52,700 | 53,600 | 752 |
| 2010/01/27 | 54,000 | 55,800 | 52,700 | 52,800 | 827 |
| 2010/01/26 | 52,600 | 58,000 | 52,500 | 55,300 | 2,128 |
| 2010/01/25 | 57,000 | 59,600 | 52,500 | 52,500 | 2,185 |
| 2010/01/22 | 52,000 | 59,900 | 51,300 | 58,400 | 4,620 |
| 2010/01/21 | 45,000 | 54,000 | 44,200 | 54,000 | 4,431 |
| 2010/01/20 | 43,850 | 47,400 | 41,500 | 47,000 | 2,982 |
| 2010/01/19 | 36,000 | 41,900 | 35,800 | 41,250 | 1,811 |
| 2010/01/18 | 35,600 | 36,000 | 35,200 | 35,900 | 615 |
| 2010/01/15 | 35,400 | 35,700 | 34,800 | 35,350 | 511 |
| 2010/01/14 | 34,750 | 37,300 | 34,100 | 36,100 | 1,698 |
| 2010/01/13 | 33,600 | 33,600 | 33,300 | 33,350 | 270 |
| 2010/01/12 | 33,500 | 34,300 | 33,500 | 33,950 | 234 |
| 2010/01/08 | 33,500 | 33,900 | 33,300 | 33,550 | 377 |
| 2010/01/07 | 33,750 | 34,250 | 33,450 | 33,750 | 224 |
| 2010/01/06 | 33,250 | 33,800 | 33,150 | 33,750 | 269 |
| 2010/01/05 | 33,750 | 33,850 | 33,200 | 33,250 | 276 |
| 2010/01/04 | 34,800 | 34,800 | 33,150 | 33,200 | 364 |