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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,250 | 1,254 | 1,213 | 1,249 | 114,400 |
| 2019/12/27 | 1,315 | 1,316 | 1,242 | 1,254 | 225,000 |
| 2019/12/26 | 1,241 | 1,301 | 1,238 | 1,299 | 275,100 |
| 2019/12/25 | 1,218 | 1,255 | 1,216 | 1,233 | 160,800 |
| 2019/12/24 | 1,192 | 1,218 | 1,176 | 1,212 | 176,000 |
| 2019/12/23 | 1,199 | 1,208 | 1,164 | 1,172 | 119,200 |
| 2019/12/20 | 1,185 | 1,220 | 1,184 | 1,199 | 161,800 |
| 2019/12/19 | 1,181 | 1,210 | 1,181 | 1,185 | 106,800 |
| 2019/12/18 | 1,225 | 1,225 | 1,180 | 1,192 | 83,200 |
| 2019/12/17 | 1,205 | 1,227 | 1,197 | 1,215 | 100,700 |
| 2019/12/16 | 1,202 | 1,222 | 1,194 | 1,200 | 80,100 |
| 2019/12/13 | 1,181 | 1,213 | 1,172 | 1,205 | 125,600 |
| 2019/12/12 | 1,243 | 1,243 | 1,168 | 1,171 | 240,300 |
| 2019/12/11 | 1,192 | 1,257 | 1,192 | 1,247 | 192,700 |
| 2019/12/10 | 1,172 | 1,204 | 1,158 | 1,204 | 77,400 |
| 2019/12/09 | 1,200 | 1,210 | 1,172 | 1,175 | 209,300 |
| 2019/12/06 | 1,171 | 1,184 | 1,157 | 1,184 | 102,100 |
| 2019/12/05 | 1,207 | 1,218 | 1,165 | 1,182 | 124,000 |
| 2019/12/04 | 1,220 | 1,230 | 1,185 | 1,195 | 229,400 |
| 2019/12/03 | 1,261 | 1,267 | 1,232 | 1,240 | 174,000 |
| 2019/12/02 | 1,349 | 1,357 | 1,265 | 1,283 | 393,400 |
| 2019/11/29 | 1,250 | 1,331 | 1,241 | 1,328 | 531,800 |
| 2019/11/28 | 1,251 | 1,252 | 1,228 | 1,238 | 65,800 |
| 2019/11/27 | 1,225 | 1,255 | 1,215 | 1,249 | 92,300 |
| 2019/11/26 | 1,267 | 1,268 | 1,211 | 1,223 | 112,300 |
| 2019/11/25 | 1,198 | 1,244 | 1,188 | 1,240 | 144,100 |
| 2019/11/22 | 1,179 | 1,202 | 1,175 | 1,186 | 66,600 |
| 2019/11/21 | 1,183 | 1,192 | 1,150 | 1,190 | 90,800 |
| 2019/11/20 | 1,213 | 1,217 | 1,174 | 1,182 | 111,400 |
| 2019/11/19 | 1,214 | 1,229 | 1,206 | 1,213 | 83,600 |
| 2019/11/18 | 1,235 | 1,256 | 1,202 | 1,202 | 116,600 |
| 2019/11/15 | 1,228 | 1,236 | 1,197 | 1,225 | 172,900 |
| 2019/11/14 | 1,200 | 1,230 | 1,190 | 1,214 | 158,800 |
| 2019/11/13 | 1,245 | 1,258 | 1,196 | 1,215 | 299,800 |
| 2019/11/12 | 1,180 | 1,292 | 1,152 | 1,262 | 1,437,000 |
| 2019/11/11 | 1,133 | 1,133 | 1,096 | 1,133 | 380,200 |
| 2019/11/08 | 972 | 995 | 972 | 983 | 79,700 |
| 2019/11/07 | 980 | 981 | 973 | 979 | 64,100 |
| 2019/11/06 | 987 | 992 | 981 | 988 | 50,600 |
| 2019/11/05 | 1,004 | 1,009 | 984 | 986 | 85,300 |
| 2019/11/01 | 988 | 991 | 973 | 990 | 60,300 |
| 2019/10/31 | 1,000 | 1,010 | 992 | 992 | 38,800 |
| 2019/10/30 | 1,016 | 1,016 | 990 | 999 | 71,300 |
| 2019/10/29 | 1,006 | 1,018 | 1,004 | 1,012 | 49,900 |
| 2019/10/28 | 1,001 | 1,014 | 997 | 1,003 | 68,900 |
| 2019/10/25 | 1,001 | 1,036 | 982 | 989 | 293,400 |
| 2019/10/24 | 991 | 1,013 | 990 | 1,008 | 65,900 |
| 2019/10/23 | 980 | 1,003 | 976 | 996 | 64,000 |
| 2019/10/21 | 965 | 983 | 965 | 982 | 75,300 |
| 2019/10/18 | 964 | 979 | 961 | 970 | 71,100 |
| 2019/10/17 | 944 | 970 | 932 | 970 | 221,900 |
| 2019/10/16 | 963 | 965 | 938 | 938 | 70,100 |
| 2019/10/15 | 948 | 973 | 946 | 952 | 101,900 |
| 2019/10/11 | 974 | 982 | 950 | 951 | 168,000 |
| 2019/10/10 | 1,000 | 1,003 | 965 | 971 | 192,900 |
| 2019/10/09 | 1,005 | 1,012 | 992 | 1,001 | 106,000 |
| 2019/10/08 | 1,020 | 1,031 | 1,010 | 1,019 | 221,600 |
| 2019/10/07 | 1,020 | 1,020 | 1,004 | 1,007 | 65,800 |
| 2019/10/04 | 1,001 | 1,013 | 992 | 1,007 | 96,000 |
| 2019/10/03 | 1,019 | 1,023 | 999 | 1,002 | 108,300 |
| 2019/10/02 | 1,018 | 1,043 | 1,012 | 1,033 | 64,400 |
| 2019/10/01 | 1,009 | 1,037 | 1,004 | 1,035 | 100,800 |
| 2019/09/30 | 1,015 | 1,025 | 996 | 1,003 | 94,900 |
| 2019/09/27 | 1,013 | 1,027 | 997 | 1,013 | 125,100 |
| 2019/09/26 | 1,023 | 1,044 | 1,020 | 1,027 | 81,600 |
| 2019/09/25 | 1,036 | 1,036 | 1,014 | 1,018 | 82,900 |
| 2019/09/24 | 1,024 | 1,038 | 1,020 | 1,037 | 84,400 |
| 2019/09/20 | 1,045 | 1,045 | 1,017 | 1,024 | 112,000 |
| 2019/09/19 | 1,055 | 1,068 | 1,028 | 1,041 | 127,300 |
| 2019/09/18 | 1,048 | 1,071 | 1,045 | 1,055 | 107,200 |
| 2019/09/17 | 1,045 | 1,060 | 1,040 | 1,048 | 102,700 |
| 2019/09/13 | 1,052 | 1,063 | 1,039 | 1,042 | 89,300 |
| 2019/09/12 | 1,052 | 1,073 | 1,051 | 1,052 | 74,300 |
| 2019/09/11 | 1,035 | 1,073 | 1,034 | 1,058 | 80,200 |
| 2019/09/10 | 1,067 | 1,071 | 1,036 | 1,039 | 86,500 |
| 2019/09/09 | 1,058 | 1,073 | 1,056 | 1,067 | 52,900 |
| 2019/09/06 | 1,053 | 1,077 | 1,050 | 1,060 | 107,200 |
| 2019/09/05 | 1,034 | 1,056 | 1,034 | 1,050 | 139,400 |
| 2019/09/04 | 1,035 | 1,045 | 1,017 | 1,023 | 86,100 |
| 2019/09/03 | 1,060 | 1,072 | 1,026 | 1,041 | 134,500 |
| 2019/09/02 | 1,068 | 1,096 | 1,054 | 1,057 | 97,700 |
| 2019/08/30 | 1,075 | 1,092 | 1,069 | 1,071 | 145,700 |
| 2019/08/29 | 1,072 | 1,076 | 1,047 | 1,064 | 56,100 |
| 2019/08/28 | 1,062 | 1,087 | 1,062 | 1,067 | 63,800 |
| 2019/08/27 | 1,056 | 1,080 | 1,048 | 1,064 | 111,100 |
| 2019/08/26 | 1,055 | 1,071 | 1,030 | 1,039 | 142,000 |
| 2019/08/23 | 1,102 | 1,113 | 1,083 | 1,092 | 39,100 |
| 2019/08/22 | 1,119 | 1,131 | 1,089 | 1,089 | 78,100 |
| 2019/08/21 | 1,077 | 1,126 | 1,077 | 1,119 | 98,700 |
| 2019/08/20 | 1,078 | 1,090 | 1,072 | 1,085 | 98,700 |
| 2019/08/19 | 1,079 | 1,097 | 1,065 | 1,074 | 129,200 |
| 2019/08/16 | 1,080 | 1,089 | 1,057 | 1,062 | 195,200 |
| 2019/08/15 | 1,081 | 1,104 | 1,081 | 1,084 | 113,500 |
| 2019/08/14 | 1,135 | 1,137 | 1,110 | 1,123 | 150,600 |
| 2019/08/13 | 1,112 | 1,151 | 1,110 | 1,130 | 258,300 |
| 2019/08/09 | 1,212 | 1,239 | 1,207 | 1,223 | 66,500 |
| 2019/08/08 | 1,211 | 1,223 | 1,200 | 1,221 | 53,000 |
| 2019/08/07 | 1,231 | 1,232 | 1,200 | 1,205 | 111,200 |
| 2019/08/06 | 1,192 | 1,230 | 1,160 | 1,224 | 175,400 |
| 2019/08/05 | 1,282 | 1,282 | 1,231 | 1,252 | 127,000 |
| 2019/08/02 | 1,291 | 1,293 | 1,231 | 1,282 | 105,900 |
| 2019/08/01 | 1,331 | 1,347 | 1,306 | 1,313 | 95,300 |
| 2019/07/31 | 1,346 | 1,358 | 1,330 | 1,334 | 66,200 |
| 2019/07/30 | 1,341 | 1,367 | 1,337 | 1,353 | 50,100 |
| 2019/07/29 | 1,358 | 1,368 | 1,336 | 1,342 | 54,000 |
| 2019/07/26 | 1,330 | 1,383 | 1,324 | 1,356 | 151,500 |
| 2019/07/25 | 1,321 | 1,338 | 1,319 | 1,324 | 55,700 |
| 2019/07/24 | 1,320 | 1,342 | 1,315 | 1,321 | 71,700 |
| 2019/07/23 | 1,305 | 1,320 | 1,296 | 1,315 | 25,000 |
| 2019/07/22 | 1,290 | 1,315 | 1,276 | 1,315 | 45,500 |
| 2019/07/19 | 1,294 | 1,308 | 1,281 | 1,293 | 56,100 |
| 2019/07/18 | 1,292 | 1,303 | 1,275 | 1,277 | 72,600 |
| 2019/07/17 | 1,313 | 1,314 | 1,291 | 1,298 | 66,800 |
| 2019/07/16 | 1,334 | 1,335 | 1,311 | 1,323 | 49,100 |
| 2019/07/12 | 1,394 | 1,394 | 1,339 | 1,344 | 84,000 |
| 2019/07/11 | 1,375 | 1,392 | 1,352 | 1,388 | 108,800 |
| 2019/07/10 | 1,372 | 1,379 | 1,353 | 1,379 | 97,400 |
| 2019/07/09 | 1,354 | 1,383 | 1,346 | 1,366 | 134,800 |
| 2019/07/08 | 1,340 | 1,353 | 1,322 | 1,334 | 61,200 |
| 2019/07/05 | 1,342 | 1,350 | 1,316 | 1,324 | 51,500 |
| 2019/07/04 | 1,294 | 1,340 | 1,294 | 1,332 | 86,700 |
| 2019/07/03 | 1,317 | 1,319 | 1,292 | 1,300 | 39,500 |
| 2019/07/02 | 1,293 | 1,319 | 1,288 | 1,314 | 63,200 |
| 2019/07/01 | 1,318 | 1,320 | 1,295 | 1,295 | 81,500 |
| 2019/06/28 | 1,304 | 1,309 | 1,278 | 1,290 | 47,200 |
| 2019/06/27 | 1,293 | 1,316 | 1,292 | 1,310 | 65,500 |
| 2019/06/26 | 1,275 | 1,291 | 1,268 | 1,288 | 28,300 |
| 2019/06/25 | 1,279 | 1,316 | 1,269 | 1,284 | 85,200 |
| 2019/06/24 | 1,269 | 1,280 | 1,253 | 1,276 | 39,500 |
| 2019/06/21 | 1,274 | 1,283 | 1,258 | 1,264 | 89,800 |
| 2019/06/20 | 1,227 | 1,265 | 1,221 | 1,263 | 87,000 |
| 2019/06/19 | 1,219 | 1,238 | 1,211 | 1,231 | 107,400 |
| 2019/06/18 | 1,253 | 1,253 | 1,196 | 1,200 | 139,400 |
| 2019/06/17 | 1,265 | 1,268 | 1,227 | 1,232 | 97,300 |
| 2019/06/14 | 1,240 | 1,277 | 1,218 | 1,254 | 348,900 |
| 2019/06/13 | 1,310 | 1,312 | 1,221 | 1,241 | 267,100 |
| 2019/06/12 | 1,308 | 1,330 | 1,290 | 1,318 | 164,500 |
| 2019/06/11 | 1,327 | 1,330 | 1,305 | 1,308 | 120,300 |
| 2019/06/10 | 1,328 | 1,341 | 1,318 | 1,327 | 91,900 |
| 2019/06/07 | 1,329 | 1,355 | 1,305 | 1,321 | 106,700 |
| 2019/06/06 | 1,347 | 1,362 | 1,331 | 1,332 | 56,200 |
| 2019/06/05 | 1,356 | 1,366 | 1,336 | 1,362 | 64,800 |
| 2019/06/04 | 1,326 | 1,332 | 1,296 | 1,330 | 136,700 |
| 2019/06/03 | 1,389 | 1,390 | 1,325 | 1,333 | 206,300 |
| 2019/05/31 | 1,435 | 1,447 | 1,414 | 1,419 | 66,500 |
| 2019/05/30 | 1,479 | 1,491 | 1,428 | 1,437 | 74,900 |
| 2019/05/29 | 1,456 | 1,499 | 1,453 | 1,482 | 70,600 |
| 2019/05/28 | 1,453 | 1,487 | 1,450 | 1,480 | 65,200 |
| 2019/05/27 | 1,474 | 1,482 | 1,440 | 1,455 | 50,000 |
| 2019/05/24 | 1,468 | 1,468 | 1,432 | 1,453 | 60,800 |
| 2019/05/23 | 1,516 | 1,516 | 1,468 | 1,468 | 77,500 |
| 2019/05/22 | 1,547 | 1,547 | 1,507 | 1,528 | 79,700 |
| 2019/05/21 | 1,491 | 1,553 | 1,490 | 1,527 | 136,300 |
| 2019/05/20 | 1,495 | 1,582 | 1,495 | 1,501 | 302,400 |
| 2019/05/17 | 1,425 | 1,505 | 1,418 | 1,495 | 325,400 |
| 2019/05/16 | 1,342 | 1,389 | 1,330 | 1,379 | 188,800 |
| 2019/05/15 | 1,335 | 1,345 | 1,307 | 1,335 | 105,800 |
| 2019/05/14 | 1,285 | 1,321 | 1,284 | 1,305 | 245,300 |
| 2019/05/13 | 1,335 | 1,360 | 1,311 | 1,345 | 285,600 |
| 2019/05/10 | 1,405 | 1,450 | 1,384 | 1,435 | 265,000 |
| 2019/05/09 | 1,529 | 1,542 | 1,427 | 1,427 | 290,100 |
| 2019/05/08 | 1,546 | 1,576 | 1,520 | 1,527 | 271,100 |
| 2019/05/07 | 1,451 | 1,589 | 1,451 | 1,584 | 525,300 |
| 2019/04/26 | 1,467 | 1,482 | 1,424 | 1,465 | 162,400 |
| 2019/04/25 | 1,463 | 1,496 | 1,455 | 1,491 | 112,900 |
| 2019/04/24 | 1,499 | 1,504 | 1,461 | 1,463 | 156,300 |
| 2019/04/23 | 1,454 | 1,506 | 1,431 | 1,495 | 190,400 |
| 2019/04/22 | 1,441 | 1,481 | 1,436 | 1,451 | 116,000 |
| 2019/04/19 | 1,445 | 1,467 | 1,430 | 1,441 | 89,700 |
| 2019/04/18 | 1,467 | 1,490 | 1,433 | 1,434 | 121,000 |
| 2019/04/17 | 1,449 | 1,470 | 1,433 | 1,467 | 125,600 |
| 2019/04/16 | 1,423 | 1,460 | 1,423 | 1,438 | 96,200 |
| 2019/04/15 | 1,412 | 1,453 | 1,409 | 1,430 | 206,100 |
| 2019/04/12 | 1,424 | 1,439 | 1,408 | 1,408 | 77,100 |
| 2019/04/11 | 1,432 | 1,485 | 1,421 | 1,424 | 125,200 |
| 2019/04/10 | 1,424 | 1,442 | 1,395 | 1,432 | 185,500 |
| 2019/04/09 | 1,455 | 1,467 | 1,422 | 1,441 | 178,700 |
| 2019/04/08 | 1,429 | 1,447 | 1,407 | 1,442 | 99,900 |
| 2019/04/05 | 1,413 | 1,441 | 1,391 | 1,429 | 154,300 |
| 2019/04/04 | 1,438 | 1,459 | 1,413 | 1,419 | 92,900 |
| 2019/04/03 | 1,425 | 1,452 | 1,381 | 1,447 | 220,700 |
| 2019/04/02 | 1,529 | 1,540 | 1,420 | 1,425 | 288,600 |
| 2019/04/01 | 1,546 | 1,551 | 1,503 | 1,523 | 131,500 |
| 2019/03/29 | 1,556 | 1,570 | 1,516 | 1,541 | 80,200 |
| 2019/03/28 | 1,580 | 1,587 | 1,543 | 1,546 | 88,300 |
| 2019/03/27 | 1,528 | 1,589 | 1,528 | 1,580 | 96,300 |
| 2019/03/26 | 1,508 | 1,544 | 1,506 | 1,527 | 109,600 |
| 2019/03/25 | 1,511 | 1,533 | 1,493 | 1,504 | 128,400 |
| 2019/03/22 | 1,588 | 1,615 | 1,562 | 1,564 | 89,100 |
| 2019/03/20 | 1,591 | 1,603 | 1,578 | 1,602 | 64,600 |
| 2019/03/19 | 1,576 | 1,611 | 1,576 | 1,599 | 109,300 |
| 2019/03/18 | 1,550 | 1,574 | 1,530 | 1,565 | 75,000 |
| 2019/03/15 | 1,539 | 1,559 | 1,518 | 1,525 | 135,500 |
| 2019/03/14 | 1,621 | 1,642 | 1,541 | 1,550 | 209,300 |
| 2019/03/13 | 1,623 | 1,645 | 1,598 | 1,608 | 79,200 |
| 2019/03/12 | 1,647 | 1,662 | 1,618 | 1,624 | 100,100 |
| 2019/03/11 | 1,649 | 1,649 | 1,581 | 1,614 | 91,000 |
| 2019/03/08 | 1,698 | 1,698 | 1,596 | 1,609 | 217,000 |
| 2019/03/07 | 1,748 | 1,750 | 1,690 | 1,708 | 103,200 |
| 2019/03/06 | 1,736 | 1,765 | 1,716 | 1,757 | 85,400 |
| 2019/03/05 | 1,716 | 1,780 | 1,711 | 1,732 | 76,500 |
| 2019/03/04 | 1,701 | 1,762 | 1,693 | 1,743 | 159,300 |
| 2019/03/01 | 1,685 | 1,713 | 1,680 | 1,680 | 83,400 |
| 2019/02/28 | 1,718 | 1,720 | 1,673 | 1,691 | 103,800 |
| 2019/02/27 | 1,669 | 1,720 | 1,669 | 1,719 | 111,200 |
| 2019/02/26 | 1,728 | 1,729 | 1,665 | 1,668 | 119,100 |
| 2019/02/25 | 1,747 | 1,750 | 1,707 | 1,719 | 89,100 |
| 2019/02/22 | 1,706 | 1,740 | 1,705 | 1,730 | 86,900 |
| 2019/02/21 | 1,766 | 1,778 | 1,740 | 1,746 | 71,500 |
| 2019/02/20 | 1,766 | 1,804 | 1,763 | 1,767 | 79,000 |
| 2019/02/19 | 1,785 | 1,805 | 1,759 | 1,766 | 68,700 |
| 2019/02/18 | 1,765 | 1,800 | 1,752 | 1,785 | 152,600 |
| 2019/02/15 | 1,761 | 1,772 | 1,730 | 1,746 | 97,600 |
| 2019/02/14 | 1,827 | 1,829 | 1,766 | 1,774 | 145,900 |
| 2019/02/13 | 1,850 | 1,872 | 1,805 | 1,815 | 226,300 |
| 2019/02/12 | 1,720 | 1,838 | 1,716 | 1,837 | 505,600 |
| 2019/02/08 | 1,660 | 1,711 | 1,650 | 1,669 | 144,300 |
| 2019/02/07 | 1,720 | 1,727 | 1,631 | 1,665 | 191,800 |
| 2019/02/06 | 1,765 | 1,777 | 1,714 | 1,728 | 121,900 |
| 2019/02/05 | 1,771 | 1,785 | 1,746 | 1,756 | 128,000 |
| 2019/02/04 | 1,740 | 1,767 | 1,714 | 1,762 | 123,400 |
| 2019/02/01 | 1,720 | 1,736 | 1,677 | 1,713 | 161,700 |
| 2019/01/31 | 1,634 | 1,705 | 1,633 | 1,701 | 168,700 |
| 2019/01/30 | 1,642 | 1,656 | 1,595 | 1,603 | 110,500 |
| 2019/01/29 | 1,673 | 1,678 | 1,614 | 1,663 | 129,800 |
| 2019/01/28 | 1,703 | 1,720 | 1,676 | 1,688 | 147,700 |
| 2019/01/25 | 1,609 | 1,678 | 1,604 | 1,670 | 200,300 |
| 2019/01/24 | 1,555 | 1,608 | 1,535 | 1,600 | 118,300 |
| 2019/01/23 | 1,478 | 1,560 | 1,478 | 1,531 | 107,300 |
| 2019/01/22 | 1,525 | 1,535 | 1,486 | 1,515 | 100,800 |
| 2019/01/21 | 1,580 | 1,601 | 1,520 | 1,521 | 157,600 |
| 2019/01/18 | 1,540 | 1,586 | 1,524 | 1,548 | 178,000 |
| 2019/01/17 | 1,527 | 1,569 | 1,500 | 1,526 | 143,800 |
| 2019/01/16 | 1,501 | 1,538 | 1,488 | 1,497 | 152,900 |
| 2019/01/15 | 1,416 | 1,500 | 1,416 | 1,490 | 124,300 |
| 2019/01/11 | 1,409 | 1,463 | 1,409 | 1,424 | 132,800 |
| 2019/01/10 | 1,421 | 1,478 | 1,392 | 1,413 | 152,500 |
| 2019/01/09 | 1,487 | 1,516 | 1,425 | 1,432 | 198,700 |
| 2019/01/08 | 1,481 | 1,519 | 1,475 | 1,494 | 117,200 |
| 2019/01/07 | 1,474 | 1,506 | 1,446 | 1,474 | 146,000 |
| 2019/01/04 | 1,354 | 1,419 | 1,332 | 1,414 | 206,400 |