アドベンチャー(6030)の株価時系列情報
アドベンチャー(6030)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,360 | 6,450 | 6,250 | 6,340 | 35,900 |
| 2015/12/29 | 5,990 | 6,270 | 5,830 | 6,260 | 40,000 |
| 2015/12/28 | 5,800 | 5,990 | 5,730 | 5,930 | 19,300 |
| 2015/12/25 | 5,700 | 5,830 | 5,630 | 5,770 | 23,000 |
| 2015/12/24 | 5,890 | 5,960 | 5,720 | 5,760 | 24,600 |
| 2015/12/22 | 6,010 | 6,080 | 5,840 | 5,860 | 23,200 |
| 2015/12/21 | 6,020 | 6,050 | 5,910 | 6,020 | 23,800 |
| 2015/12/18 | 6,210 | 6,300 | 6,050 | 6,080 | 45,300 |
| 2015/12/17 | 6,240 | 6,410 | 5,920 | 6,010 | 59,100 |
| 2015/12/16 | 5,990 | 6,300 | 5,830 | 6,230 | 84,400 |
| 2015/12/15 | 5,710 | 6,000 | 5,620 | 5,730 | 34,600 |
| 2015/12/14 | 5,580 | 5,780 | 5,520 | 5,680 | 27,100 |
| 2015/12/11 | 5,940 | 5,950 | 5,770 | 5,830 | 28,700 |
| 2015/12/10 | 5,780 | 6,120 | 5,660 | 6,040 | 39,800 |
| 2015/12/09 | 5,930 | 6,000 | 5,900 | 5,910 | 21,600 |
| 2015/12/08 | 6,170 | 6,170 | 5,900 | 6,030 | 35,500 |
| 2015/12/07 | 6,330 | 6,330 | 6,110 | 6,120 | 33,200 |
| 2015/12/04 | 6,150 | 6,260 | 6,110 | 6,260 | 18,200 |
| 2015/12/03 | 6,330 | 6,360 | 6,200 | 6,270 | 27,500 |
| 2015/12/02 | 6,490 | 6,490 | 6,320 | 6,410 | 27,600 |
| 2015/12/01 | 6,290 | 6,500 | 6,290 | 6,470 | 25,900 |
| 2015/11/30 | 6,800 | 6,830 | 6,350 | 6,370 | 63,000 |
| 2015/11/27 | 6,860 | 7,010 | 6,820 | 6,820 | 22,200 |
| 2015/11/26 | 6,800 | 6,970 | 6,790 | 6,850 | 22,800 |
| 2015/11/25 | 6,780 | 7,060 | 6,710 | 6,800 | 55,900 |
| 2015/11/24 | 6,570 | 6,950 | 6,490 | 6,780 | 96,700 |
| 2015/11/20 | 6,490 | 6,570 | 6,300 | 6,380 | 37,100 |
| 2015/11/19 | 6,600 | 6,680 | 6,380 | 6,510 | 42,500 |
| 2015/11/18 | 6,710 | 6,760 | 6,380 | 6,440 | 46,000 |
| 2015/11/17 | 6,450 | 6,700 | 6,400 | 6,630 | 81,500 |
| 2015/11/16 | 6,220 | 6,700 | 6,190 | 6,330 | 157,200 |
| 2015/11/13 | 6,570 | 7,490 | 6,550 | 7,380 | 83,400 |
| 2015/11/12 | 7,130 | 7,160 | 6,790 | 6,860 | 75,000 |
| 2015/11/11 | 7,700 | 7,700 | 7,000 | 7,260 | 155,500 |
| 2015/11/10 | 6,650 | 7,420 | 6,540 | 7,300 | 187,600 |
| 2015/11/09 | 6,700 | 6,780 | 6,360 | 6,430 | 90,000 |
| 2015/11/06 | 6,100 | 6,440 | 6,100 | 6,420 | 78,000 |
| 2015/11/05 | 5,960 | 6,080 | 5,650 | 5,970 | 82,800 |
| 2015/11/04 | 6,640 | 6,680 | 6,230 | 6,230 | 42,900 |
| 2015/11/02 | 6,780 | 6,780 | 6,520 | 6,560 | 28,600 |
| 2015/10/30 | 7,000 | 7,000 | 6,520 | 6,810 | 41,300 |
| 2015/10/29 | 7,200 | 7,200 | 6,970 | 7,000 | 30,700 |
| 2015/10/28 | 7,380 | 7,450 | 7,250 | 7,250 | 19,900 |
| 2015/10/27 | 7,650 | 7,660 | 7,410 | 7,460 | 22,900 |
| 2015/10/26 | 7,650 | 7,740 | 7,530 | 7,610 | 47,800 |
| 2015/10/23 | 7,200 | 7,450 | 7,200 | 7,350 | 31,400 |
| 2015/10/22 | 7,200 | 7,250 | 7,100 | 7,180 | 15,000 |
| 2015/10/21 | 7,310 | 7,310 | 7,120 | 7,210 | 17,100 |
| 2015/10/20 | 7,440 | 7,470 | 7,320 | 7,330 | 11,600 |
| 2015/10/19 | 7,400 | 7,480 | 7,180 | 7,450 | 19,600 |
| 2015/10/16 | 7,220 | 7,450 | 7,120 | 7,350 | 27,500 |
| 2015/10/15 | 7,250 | 7,540 | 7,090 | 7,320 | 33,800 |
| 2015/10/14 | 7,630 | 7,690 | 7,300 | 7,390 | 28,100 |
| 2015/10/13 | 7,760 | 7,880 | 7,640 | 7,750 | 29,400 |
| 2015/10/09 | 7,780 | 7,780 | 7,460 | 7,690 | 21,900 |
| 2015/10/08 | 7,980 | 8,170 | 7,650 | 7,740 | 55,700 |
| 2015/10/07 | 7,680 | 7,890 | 7,560 | 7,890 | 44,100 |
| 2015/10/06 | 7,470 | 7,770 | 7,450 | 7,530 | 56,600 |
| 2015/10/05 | 7,400 | 7,450 | 7,260 | 7,380 | 29,600 |
| 2015/10/02 | 6,860 | 7,100 | 6,830 | 7,100 | 39,200 |
| 2015/10/01 | 6,770 | 6,870 | 6,660 | 6,760 | 18,700 |
| 2015/09/30 | 6,760 | 6,860 | 6,540 | 6,620 | 23,500 |
| 2015/09/29 | 6,830 | 7,000 | 6,510 | 6,700 | 33,500 |
| 2015/09/28 | 7,150 | 7,200 | 6,850 | 6,950 | 47,300 |
| 2015/09/25 | 7,250 | 7,350 | 7,000 | 7,150 | 22,800 |
| 2015/09/24 | 6,980 | 7,360 | 6,810 | 7,120 | 36,300 |
| 2015/09/18 | 6,820 | 7,010 | 6,480 | 7,010 | 27,300 |
| 2015/09/17 | 6,910 | 6,980 | 6,500 | 6,720 | 36,300 |
| 2015/09/16 | 7,240 | 7,300 | 6,940 | 7,050 | 36,100 |
| 2015/09/15 | 6,930 | 7,450 | 6,850 | 7,140 | 65,600 |
| 2015/09/14 | 6,690 | 7,230 | 6,520 | 7,080 | 146,100 |
| 2015/09/11 | 5,580 | 6,450 | 5,530 | 6,290 | 103,000 |
| 2015/09/10 | 5,470 | 5,660 | 5,350 | 5,600 | 44,100 |
| 2015/09/09 | 5,660 | 5,890 | 5,460 | 5,650 | 61,500 |
| 2015/09/08 | 5,100 | 5,500 | 5,060 | 5,160 | 43,900 |
| 2015/09/07 | 5,000 | 5,300 | 4,715 | 5,100 | 46,400 |
| 2015/09/04 | 5,600 | 5,640 | 4,970 | 5,140 | 47,300 |
| 2015/09/03 | 5,620 | 5,700 | 5,450 | 5,500 | 28,300 |
| 2015/09/02 | 5,230 | 5,600 | 5,230 | 5,330 | 41,900 |
| 2015/09/01 | 5,660 | 6,140 | 5,450 | 5,470 | 68,100 |
| 2015/08/31 | 5,580 | 5,800 | 5,530 | 5,650 | 20,600 |
| 2015/08/28 | 5,630 | 5,880 | 5,580 | 5,680 | 32,100 |
| 2015/08/27 | 5,350 | 5,640 | 5,240 | 5,330 | 45,800 |
| 2015/08/26 | 4,880 | 5,260 | 4,550 | 5,150 | 127,700 |
| 2015/08/25 | 5,440 | 6,280 | 5,030 | 5,050 | 67,000 |
| 2015/08/24 | 6,690 | 7,000 | 5,640 | 5,740 | 53,700 |
| 2015/08/21 | 7,050 | 7,330 | 7,050 | 7,140 | 19,200 |
| 2015/08/20 | 7,650 | 7,780 | 7,380 | 7,500 | 12,800 |
| 2015/08/19 | 7,690 | 7,980 | 7,640 | 7,750 | 13,900 |
| 2015/08/18 | 7,800 | 7,900 | 7,610 | 7,700 | 22,200 |
| 2015/08/17 | 7,500 | 8,030 | 7,500 | 7,770 | 57,500 |
| 2015/08/14 | 6,770 | 7,750 | 6,740 | 7,400 | 58,200 |
| 2015/08/13 | 7,110 | 7,180 | 6,600 | 6,900 | 46,800 |
| 2015/08/12 | 7,800 | 7,800 | 7,320 | 7,410 | 28,300 |
| 2015/08/11 | 8,030 | 8,030 | 7,780 | 7,900 | 17,500 |
| 2015/08/10 | 7,950 | 8,120 | 7,850 | 8,000 | 18,600 |
| 2015/08/07 | 8,030 | 8,030 | 7,760 | 7,800 | 19,100 |
| 2015/08/06 | 7,920 | 7,970 | 7,800 | 7,820 | 12,300 |
| 2015/08/05 | 7,940 | 8,070 | 7,840 | 7,880 | 16,600 |
| 2015/08/04 | 8,310 | 8,310 | 7,930 | 8,000 | 31,400 |
| 2015/08/03 | 8,090 | 8,600 | 8,020 | 8,400 | 49,700 |
| 2015/07/31 | 7,750 | 7,980 | 7,620 | 7,980 | 13,300 |
| 2015/07/30 | 7,930 | 8,060 | 7,750 | 7,770 | 11,200 |
| 2015/07/29 | 7,980 | 8,140 | 7,750 | 7,930 | 15,100 |
| 2015/07/28 | 7,600 | 8,120 | 7,450 | 7,970 | 19,500 |
| 2015/07/27 | 8,010 | 8,020 | 7,750 | 7,780 | 16,100 |
| 2015/07/24 | 8,300 | 8,300 | 7,990 | 8,030 | 33,700 |
| 2015/07/23 | 8,690 | 8,880 | 8,150 | 8,330 | 67,100 |
| 2015/07/22 | 7,840 | 8,400 | 7,650 | 8,230 | 59,300 |
| 2015/07/21 | 7,570 | 7,900 | 7,420 | 7,800 | 19,000 |
| 2015/07/17 | 7,450 | 7,450 | 7,310 | 7,420 | 6,000 |
| 2015/07/16 | 7,590 | 7,590 | 7,040 | 7,330 | 13,800 |
| 2015/07/15 | 7,790 | 7,790 | 7,410 | 7,480 | 18,700 |
| 2015/07/14 | 7,550 | 8,050 | 7,550 | 7,790 | 38,900 |
| 2015/07/13 | 7,450 | 7,600 | 7,290 | 7,400 | 13,900 |
| 2015/07/10 | 7,600 | 7,700 | 7,070 | 7,360 | 30,100 |
| 2015/07/09 | 6,940 | 7,600 | 6,190 | 7,360 | 102,800 |
| 2015/07/08 | 8,600 | 8,600 | 7,530 | 7,690 | 65,600 |
| 2015/07/07 | 8,410 | 8,580 | 8,310 | 8,450 | 37,300 |
| 2015/07/06 | 8,400 | 8,700 | 8,030 | 8,260 | 57,600 |
| 2015/07/03 | 8,300 | 8,600 | 7,870 | 8,300 | 53,300 |
| 2015/07/02 | 9,290 | 9,480 | 8,080 | 8,320 | 124,800 |
| 2015/07/01 | 8,950 | 10,340 | 8,600 | 8,840 | 207,700 |
| 2015/06/30 | 7,800 | 9,080 | 7,710 | 8,970 | 128,700 |
| 2015/06/29 | 7,210 | 8,400 | 7,210 | 7,590 | 75,300 |
| 2015/06/26 | 7,280 | 7,770 | 7,150 | 7,650 | 31,100 |
| 2015/06/25 | 7,100 | 7,440 | 7,100 | 7,290 | 11,100 |
| 2015/06/24 | 7,300 | 7,300 | 7,020 | 7,250 | 17,300 |
| 2015/06/23 | 7,420 | 7,440 | 7,180 | 7,360 | 12,400 |
| 2015/06/22 | 7,150 | 7,550 | 7,120 | 7,270 | 16,400 |
| 2015/06/19 | 7,010 | 7,230 | 6,900 | 7,220 | 10,800 |
| 2015/06/18 | 7,000 | 7,200 | 7,000 | 7,050 | 6,000 |
| 2015/06/17 | 7,050 | 7,200 | 6,830 | 7,000 | 17,300 |
| 2015/06/16 | 7,380 | 7,380 | 7,110 | 7,150 | 14,800 |
| 2015/06/15 | 6,790 | 7,400 | 6,710 | 7,400 | 22,300 |
| 2015/06/12 | 6,850 | 6,850 | 6,620 | 6,810 | 7,900 |
| 2015/06/11 | 6,570 | 6,900 | 6,570 | 6,830 | 12,600 |
| 2015/06/10 | 6,470 | 6,780 | 6,470 | 6,550 | 16,500 |
| 2015/06/09 | 6,820 | 6,880 | 6,390 | 6,440 | 25,400 |
| 2015/06/08 | 7,000 | 7,400 | 6,860 | 6,890 | 22,600 |
| 2015/06/05 | 7,000 | 7,250 | 6,850 | 7,110 | 48,600 |
| 2015/06/04 | 7,120 | 7,620 | 6,810 | 7,080 | 163,300 |
| 2015/06/03 | 6,190 | 6,980 | 6,190 | 6,750 | 65,700 |
| 2015/06/02 | 6,480 | 6,600 | 6,100 | 6,230 | 23,600 |
| 2015/06/01 | 6,180 | 6,460 | 6,020 | 6,460 | 26,500 |
| 2015/05/29 | 5,770 | 5,990 | 5,700 | 5,980 | 5,400 |
| 2015/05/28 | 5,920 | 6,050 | 5,700 | 5,770 | 10,000 |
| 2015/05/27 | 5,950 | 6,010 | 5,910 | 5,910 | 5,800 |
| 2015/05/26 | 6,050 | 6,090 | 5,960 | 6,010 | 6,000 |
| 2015/05/25 | 6,300 | 6,310 | 6,030 | 6,050 | 9,100 |
| 2015/05/22 | 5,850 | 6,160 | 5,850 | 6,080 | 13,800 |
| 2015/05/21 | 5,870 | 5,940 | 5,810 | 5,820 | 8,000 |
| 2015/05/20 | 5,670 | 5,990 | 5,670 | 5,850 | 14,600 |
| 2015/05/19 | 5,650 | 5,870 | 5,640 | 5,700 | 18,500 |
| 2015/05/18 | 5,800 | 5,800 | 5,530 | 5,680 | 49,400 |
| 2015/05/15 | 6,300 | 6,500 | 6,190 | 6,400 | 26,000 |
| 2015/05/14 | 5,900 | 6,310 | 5,890 | 6,150 | 18,500 |
| 2015/05/13 | 5,840 | 5,880 | 5,800 | 5,860 | 3,900 |
| 2015/05/12 | 5,810 | 5,870 | 5,800 | 5,840 | 4,000 |
| 2015/05/11 | 6,010 | 6,020 | 5,760 | 5,850 | 9,500 |
| 2015/05/08 | 5,500 | 5,760 | 5,410 | 5,760 | 9,200 |
| 2015/05/07 | 5,700 | 5,710 | 5,450 | 5,460 | 9,000 |
| 2015/05/01 | 5,720 | 5,780 | 5,480 | 5,690 | 15,800 |
| 2015/04/30 | 6,140 | 6,140 | 5,720 | 5,880 | 21,900 |
| 2015/04/28 | 6,080 | 6,400 | 5,990 | 6,200 | 31,100 |
| 2015/04/27 | 6,030 | 6,040 | 5,910 | 5,950 | 8,300 |
| 2015/04/24 | 5,890 | 6,100 | 5,830 | 6,070 | 10,700 |
| 2015/04/23 | 6,030 | 6,030 | 5,830 | 5,890 | 10,600 |
| 2015/04/22 | 6,170 | 6,170 | 5,900 | 6,060 | 11,500 |
| 2015/04/21 | 5,820 | 5,970 | 5,540 | 5,970 | 17,000 |
| 2015/04/20 | 5,800 | 6,180 | 5,700 | 5,820 | 18,800 |
| 2015/04/17 | 6,400 | 6,400 | 5,850 | 6,030 | 31,600 |
| 2015/04/16 | 6,410 | 6,800 | 6,150 | 6,260 | 52,400 |
| 2015/04/15 | 6,130 | 6,880 | 6,120 | 6,510 | 92,300 |
| 2015/04/14 | 6,020 | 6,100 | 5,800 | 6,060 | 22,900 |
| 2015/04/13 | 6,300 | 6,600 | 5,770 | 5,900 | 65,900 |
| 2015/04/10 | 5,750 | 6,020 | 5,550 | 5,800 | 40,300 |
| 2015/04/09 | 5,260 | 6,200 | 5,200 | 5,850 | 163,500 |
| 2015/04/08 | 4,950 | 5,200 | 4,850 | 5,200 | 10,200 |
| 2015/04/07 | 4,900 | 4,940 | 4,805 | 4,915 | 16,400 |
| 2015/04/06 | 4,780 | 4,915 | 4,700 | 4,910 | 8,800 |
| 2015/04/03 | 5,130 | 5,130 | 4,750 | 4,850 | 20,000 |
| 2015/04/02 | 5,020 | 5,050 | 4,860 | 5,030 | 15,700 |
| 2015/04/01 | 5,000 | 5,070 | 4,825 | 4,825 | 9,900 |
| 2015/03/31 | 4,600 | 5,050 | 4,600 | 4,940 | 16,900 |
| 2015/03/30 | 4,830 | 5,150 | 4,595 | 4,640 | 44,400 |
| 2015/03/27 | 4,590 | 4,675 | 4,365 | 4,550 | 11,800 |
| 2015/03/26 | 4,595 | 4,720 | 4,500 | 4,575 | 15,200 |
| 2015/03/25 | 4,365 | 4,625 | 4,325 | 4,570 | 15,000 |
| 2015/03/24 | 4,490 | 4,510 | 4,285 | 4,435 | 20,500 |
| 2015/03/23 | 5,000 | 5,120 | 4,400 | 4,490 | 50,900 |
| 2015/03/20 | 5,320 | 5,320 | 4,850 | 4,900 | 32,100 |
| 2015/03/19 | 5,550 | 5,870 | 4,955 | 5,300 | 121,500 |
| 2015/03/18 | 4,500 | 5,270 | 4,325 | 5,270 | 47,300 |
| 2015/03/17 | 4,905 | 5,280 | 4,460 | 4,570 | 77,900 |
| 2015/03/16 | 4,065 | 4,695 | 4,060 | 4,695 | 45,400 |
| 2015/03/13 | 4,150 | 4,210 | 3,920 | 3,995 | 12,200 |
| 2015/03/12 | 4,115 | 4,265 | 3,900 | 4,125 | 19,800 |
| 2015/03/11 | 4,140 | 4,620 | 4,100 | 4,105 | 67,700 |
| 2015/03/10 | 3,725 | 4,200 | 3,725 | 4,000 | 27,400 |
| 2015/03/09 | 3,630 | 3,795 | 3,620 | 3,795 | 6,700 |
| 2015/03/06 | 3,770 | 3,870 | 3,610 | 3,680 | 11,500 |
| 2015/03/05 | 3,880 | 3,880 | 3,755 | 3,785 | 2,100 |
| 2015/03/04 | 3,720 | 3,870 | 3,720 | 3,860 | 6,100 |
| 2015/03/03 | 3,795 | 3,795 | 3,695 | 3,710 | 5,000 |
| 2015/03/02 | 3,710 | 3,830 | 3,630 | 3,795 | 14,300 |
| 2015/02/27 | 3,820 | 3,825 | 3,550 | 3,710 | 8,100 |
| 2015/02/26 | 3,775 | 3,810 | 3,700 | 3,775 | 2,100 |
| 2015/02/25 | 3,800 | 3,865 | 3,775 | 3,775 | 2,200 |
| 2015/02/24 | 3,800 | 3,875 | 3,745 | 3,800 | 5,500 |
| 2015/02/23 | 3,885 | 3,940 | 3,795 | 3,815 | 5,900 |
| 2015/02/20 | 3,600 | 3,910 | 3,545 | 3,815 | 12,400 |
| 2015/02/19 | 3,585 | 3,615 | 3,555 | 3,600 | 3,600 |
| 2015/02/18 | 3,415 | 3,565 | 3,415 | 3,540 | 4,500 |
| 2015/02/17 | 3,625 | 3,630 | 3,450 | 3,470 | 12,900 |
| 2015/02/16 | 3,660 | 3,690 | 3,575 | 3,660 | 11,600 |
| 2015/02/13 | 3,890 | 3,990 | 3,720 | 3,990 | 7,700 |
| 2015/02/12 | 4,080 | 4,080 | 3,850 | 3,895 | 10,700 |
| 2015/02/10 | 4,245 | 4,255 | 3,960 | 4,015 | 21,200 |
| 2015/02/09 | 3,910 | 4,185 | 3,770 | 4,150 | 36,400 |
| 2015/02/06 | 3,300 | 3,955 | 3,250 | 3,630 | 65,700 |
| 2015/02/05 | 3,380 | 3,380 | 3,215 | 3,255 | 5,400 |
| 2015/02/04 | 3,300 | 3,375 | 3,300 | 3,355 | 1,300 |
| 2015/02/03 | 3,455 | 3,475 | 3,300 | 3,300 | 8,000 |
| 2015/02/02 | 3,535 | 3,595 | 3,470 | 3,480 | 6,200 |
| 2015/01/30 | 3,710 | 3,795 | 3,605 | 3,605 | 14,200 |
| 2015/01/29 | 3,750 | 3,780 | 3,500 | 3,500 | 7,500 |
| 2015/01/28 | 3,885 | 3,900 | 3,730 | 3,820 | 9,200 |
| 2015/01/27 | 3,690 | 3,890 | 3,620 | 3,815 | 15,700 |
| 2015/01/26 | 3,485 | 3,650 | 3,460 | 3,620 | 7,100 |
| 2015/01/23 | 3,460 | 3,590 | 3,445 | 3,445 | 7,900 |
| 2015/01/22 | 3,640 | 3,660 | 3,575 | 3,600 | 4,200 |
| 2015/01/21 | 3,780 | 3,780 | 3,625 | 3,640 | 3,300 |
| 2015/01/20 | 3,705 | 3,770 | 3,670 | 3,770 | 6,100 |
| 2015/01/19 | 3,755 | 3,830 | 3,705 | 3,710 | 2,900 |
| 2015/01/16 | 3,890 | 3,890 | 3,690 | 3,755 | 7,900 |
| 2015/01/15 | 3,890 | 3,970 | 3,890 | 3,890 | 4,800 |
| 2015/01/14 | 4,000 | 4,000 | 3,905 | 3,910 | 4,500 |
| 2015/01/13 | 3,930 | 4,090 | 3,880 | 4,000 | 5,600 |
| 2015/01/09 | 4,050 | 4,085 | 3,850 | 3,930 | 9,900 |
| 2015/01/08 | 4,280 | 4,285 | 3,835 | 4,010 | 16,300 |
| 2015/01/07 | 4,425 | 4,450 | 4,125 | 4,165 | 29,400 |
| 2015/01/06 | 4,160 | 4,400 | 4,030 | 4,285 | 32,200 |
| 2015/01/05 | 3,850 | 4,300 | 3,805 | 4,150 | 35,900 |