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 |
|---|---|---|---|---|---|
| 2016/12/30 | 9,410 | 9,450 | 8,830 | 9,180 | 36,600 |
| 2016/12/29 | 8,550 | 9,320 | 8,540 | 9,300 | 33,100 |
| 2016/12/28 | 8,380 | 8,720 | 8,360 | 8,630 | 21,500 |
| 2016/12/27 | 9,450 | 9,820 | 8,240 | 8,540 | 97,000 |
| 2016/12/26 | 8,900 | 9,500 | 8,800 | 9,300 | 28,100 |
| 2016/12/22 | 8,060 | 8,830 | 8,000 | 8,750 | 24,200 |
| 2016/12/21 | 8,400 | 8,400 | 8,070 | 8,210 | 18,900 |
| 2016/12/20 | 8,400 | 8,520 | 8,210 | 8,430 | 26,100 |
| 2016/12/19 | 7,900 | 8,390 | 7,850 | 8,280 | 56,000 |
| 2016/12/16 | 7,550 | 7,890 | 7,410 | 7,750 | 42,400 |
| 2016/12/15 | 7,380 | 7,420 | 7,170 | 7,250 | 14,200 |
| 2016/12/14 | 7,300 | 7,570 | 7,280 | 7,400 | 21,500 |
| 2016/12/13 | 7,150 | 7,260 | 7,090 | 7,220 | 5,500 |
| 2016/12/12 | 7,120 | 7,200 | 7,020 | 7,150 | 6,100 |
| 2016/12/09 | 7,040 | 7,280 | 6,980 | 7,190 | 9,200 |
| 2016/12/08 | 7,100 | 7,180 | 7,050 | 7,080 | 4,900 |
| 2016/12/07 | 7,030 | 7,090 | 7,000 | 7,050 | 3,000 |
| 2016/12/06 | 7,150 | 7,150 | 6,970 | 7,000 | 7,200 |
| 2016/12/05 | 6,900 | 7,150 | 6,850 | 6,940 | 4,100 |
| 2016/12/02 | 7,040 | 7,200 | 7,000 | 7,000 | 7,800 |
| 2016/12/01 | 7,200 | 7,310 | 7,000 | 7,150 | 15,200 |
| 2016/11/30 | 7,050 | 7,370 | 6,930 | 7,200 | 29,400 |
| 2016/11/29 | 7,440 | 7,540 | 7,050 | 7,070 | 26,000 |
| 2016/11/28 | 7,000 | 7,470 | 6,900 | 7,450 | 24,700 |
| 2016/11/25 | 7,230 | 7,230 | 6,800 | 7,000 | 18,500 |
| 2016/11/24 | 7,390 | 7,390 | 7,180 | 7,230 | 4,500 |
| 2016/11/22 | 7,370 | 7,380 | 7,000 | 7,350 | 15,800 |
| 2016/11/21 | 7,500 | 7,650 | 7,280 | 7,440 | 38,000 |
| 2016/11/18 | 7,370 | 7,450 | 7,230 | 7,280 | 12,500 |
| 2016/11/17 | 7,100 | 7,360 | 7,070 | 7,350 | 28,600 |
| 2016/11/16 | 6,610 | 7,070 | 6,610 | 7,050 | 23,400 |
| 2016/11/15 | 6,840 | 6,840 | 6,560 | 6,610 | 12,400 |
| 2016/11/14 | 7,000 | 7,040 | 6,810 | 6,840 | 28,000 |
| 2016/11/11 | 6,620 | 6,760 | 6,500 | 6,580 | 8,700 |
| 2016/11/10 | 6,410 | 6,600 | 6,410 | 6,580 | 5,900 |
| 2016/11/09 | 6,380 | 6,490 | 5,850 | 6,210 | 12,300 |
| 2016/11/08 | 6,640 | 6,640 | 6,410 | 6,440 | 3,000 |
| 2016/11/07 | 6,370 | 6,600 | 6,370 | 6,580 | 4,500 |
| 2016/11/04 | 6,390 | 6,500 | 6,300 | 6,340 | 8,600 |
| 2016/11/02 | 6,450 | 6,550 | 6,370 | 6,490 | 9,300 |
| 2016/11/01 | 6,850 | 6,850 | 6,610 | 6,650 | 4,500 |
| 2016/10/31 | 6,810 | 6,910 | 6,810 | 6,860 | 6,000 |
| 2016/10/28 | 6,950 | 6,950 | 6,800 | 6,810 | 7,100 |
| 2016/10/27 | 6,710 | 7,000 | 6,700 | 6,850 | 17,200 |
| 2016/10/26 | 6,480 | 6,770 | 6,380 | 6,750 | 14,400 |
| 2016/10/25 | 6,340 | 7,180 | 6,290 | 6,580 | 50,700 |
| 2016/10/24 | 6,220 | 6,340 | 6,110 | 6,340 | 4,600 |
| 2016/10/21 | 6,320 | 6,400 | 6,320 | 6,320 | 1,900 |
| 2016/10/20 | 6,350 | 6,440 | 6,280 | 6,420 | 7,900 |
| 2016/10/19 | 6,200 | 6,340 | 6,080 | 6,340 | 11,100 |
| 2016/10/18 | 6,130 | 6,180 | 5,960 | 6,180 | 7,800 |
| 2016/10/17 | 5,970 | 6,040 | 5,900 | 6,040 | 5,800 |
| 2016/10/14 | 5,810 | 5,930 | 5,800 | 5,880 | 3,500 |
| 2016/10/13 | 5,940 | 6,030 | 5,830 | 5,830 | 5,600 |
| 2016/10/12 | 6,080 | 6,080 | 5,910 | 5,940 | 4,100 |
| 2016/10/11 | 6,150 | 6,160 | 6,030 | 6,050 | 2,200 |
| 2016/10/07 | 6,070 | 6,090 | 5,920 | 6,050 | 7,300 |
| 2016/10/06 | 6,180 | 6,180 | 6,060 | 6,070 | 3,000 |
| 2016/10/05 | 6,040 | 6,140 | 6,020 | 6,100 | 1,800 |
| 2016/10/04 | 6,180 | 6,250 | 6,100 | 6,100 | 3,700 |
| 2016/10/03 | 5,960 | 6,100 | 5,950 | 6,100 | 1,900 |
| 2016/09/30 | 6,150 | 6,150 | 6,050 | 6,060 | 1,200 |
| 2016/09/29 | 6,160 | 6,210 | 6,020 | 6,210 | 15,400 |
| 2016/09/28 | 5,950 | 6,160 | 5,870 | 6,160 | 12,000 |
| 2016/09/27 | 5,900 | 5,960 | 5,750 | 5,950 | 5,200 |
| 2016/09/26 | 5,860 | 5,920 | 5,800 | 5,900 | 5,700 |
| 2016/09/23 | 5,690 | 5,870 | 5,660 | 5,860 | 11,300 |
| 2016/09/21 | 5,600 | 5,650 | 5,570 | 5,650 | 4,500 |
| 2016/09/20 | 5,570 | 5,690 | 5,570 | 5,630 | 4,600 |
| 2016/09/16 | 5,630 | 5,680 | 5,620 | 5,620 | 3,700 |
| 2016/09/15 | 5,990 | 5,990 | 5,610 | 5,620 | 12,100 |
| 2016/09/14 | 5,900 | 5,950 | 5,820 | 5,900 | 3,900 |
| 2016/09/13 | 6,070 | 6,180 | 5,970 | 6,000 | 6,000 |
| 2016/09/12 | 5,940 | 6,000 | 5,790 | 5,960 | 5,300 |
| 2016/09/09 | 5,860 | 5,990 | 5,770 | 5,990 | 12,400 |
| 2016/09/08 | 5,750 | 5,830 | 5,720 | 5,830 | 4,500 |
| 2016/09/07 | 5,780 | 5,840 | 5,730 | 5,810 | 4,800 |
| 2016/09/06 | 5,690 | 5,780 | 5,680 | 5,780 | 4,400 |
| 2016/09/05 | 5,620 | 5,710 | 5,600 | 5,670 | 7,700 |
| 2016/09/02 | 5,710 | 5,750 | 5,620 | 5,700 | 6,100 |
| 2016/09/01 | 5,640 | 5,700 | 5,630 | 5,700 | 3,700 |
| 2016/08/31 | 5,670 | 5,750 | 5,580 | 5,730 | 9,700 |
| 2016/08/30 | 5,550 | 5,600 | 5,480 | 5,600 | 7,200 |
| 2016/08/29 | 5,720 | 5,720 | 5,520 | 5,560 | 14,300 |
| 2016/08/26 | 5,850 | 5,850 | 5,600 | 5,720 | 16,300 |
| 2016/08/25 | 5,890 | 5,900 | 5,790 | 5,800 | 7,700 |
| 2016/08/24 | 5,860 | 6,000 | 5,830 | 5,890 | 11,500 |
| 2016/08/23 | 5,860 | 5,940 | 5,810 | 5,840 | 8,500 |
| 2016/08/22 | 6,010 | 6,020 | 5,790 | 5,860 | 25,700 |
| 2016/08/19 | 6,090 | 6,100 | 6,020 | 6,050 | 8,500 |
| 2016/08/18 | 6,030 | 6,110 | 5,980 | 6,030 | 9,700 |
| 2016/08/17 | 6,050 | 6,140 | 6,030 | 6,100 | 21,200 |
| 2016/08/16 | 6,200 | 6,300 | 6,000 | 6,020 | 45,000 |
| 2016/08/15 | 6,510 | 6,510 | 6,080 | 6,240 | 65,000 |
| 2016/08/12 | 6,360 | 6,640 | 6,150 | 6,610 | 19,600 |
| 2016/08/10 | 6,300 | 6,340 | 6,130 | 6,170 | 10,000 |
| 2016/08/09 | 6,120 | 6,180 | 6,020 | 6,110 | 3,900 |
| 2016/08/08 | 6,080 | 6,120 | 6,050 | 6,120 | 3,000 |
| 2016/08/05 | 6,220 | 6,300 | 5,940 | 6,010 | 12,700 |
| 2016/08/04 | 6,570 | 6,570 | 6,100 | 6,120 | 13,800 |
| 2016/08/03 | 6,500 | 6,530 | 6,310 | 6,470 | 6,500 |
| 2016/08/02 | 6,770 | 6,900 | 6,580 | 6,600 | 15,400 |
| 2016/08/01 | 6,150 | 6,630 | 6,150 | 6,570 | 8,200 |
| 2016/07/29 | 6,000 | 6,300 | 5,910 | 6,150 | 15,200 |
| 2016/07/28 | 6,320 | 6,470 | 6,080 | 6,080 | 8,700 |
| 2016/07/27 | 6,520 | 6,520 | 6,300 | 6,320 | 12,400 |
| 2016/07/26 | 6,450 | 6,590 | 6,400 | 6,520 | 4,300 |
| 2016/07/25 | 6,540 | 6,630 | 6,350 | 6,350 | 12,400 |
| 2016/07/22 | 6,700 | 6,750 | 6,510 | 6,640 | 6,500 |
| 2016/07/21 | 6,770 | 6,890 | 6,710 | 6,750 | 8,700 |
| 2016/07/20 | 6,750 | 6,780 | 6,570 | 6,740 | 11,100 |
| 2016/07/19 | 6,880 | 7,030 | 6,800 | 6,890 | 15,000 |
| 2016/07/15 | 7,590 | 7,600 | 6,960 | 7,030 | 21,700 |
| 2016/07/14 | 7,280 | 7,540 | 7,260 | 7,440 | 13,700 |
| 2016/07/13 | 7,800 | 7,800 | 7,260 | 7,360 | 14,400 |
| 2016/07/12 | 7,480 | 7,650 | 7,450 | 7,650 | 21,500 |
| 2016/07/11 | 7,300 | 7,450 | 7,270 | 7,350 | 22,600 |
| 2016/07/08 | 7,250 | 7,250 | 6,830 | 7,000 | 17,700 |
| 2016/07/07 | 7,140 | 7,310 | 7,060 | 7,200 | 8,300 |
| 2016/07/06 | 7,200 | 7,290 | 6,860 | 7,290 | 19,800 |
| 2016/07/05 | 7,310 | 7,310 | 7,130 | 7,270 | 10,100 |
| 2016/07/04 | 7,150 | 7,480 | 7,150 | 7,370 | 27,400 |
| 2016/07/01 | 6,960 | 7,200 | 6,930 | 7,190 | 15,700 |
| 2016/06/30 | 7,230 | 7,350 | 6,790 | 6,860 | 29,400 |
| 2016/06/29 | 6,870 | 7,250 | 6,840 | 7,170 | 35,800 |
| 2016/06/28 | 6,440 | 6,870 | 6,440 | 6,700 | 15,500 |
| 2016/06/27 | 6,400 | 6,820 | 6,320 | 6,630 | 25,700 |
| 2016/06/24 | 7,000 | 7,090 | 5,910 | 6,500 | 55,200 |
| 2016/06/23 | 6,690 | 6,960 | 6,620 | 6,900 | 37,500 |
| 2016/06/22 | 6,410 | 6,810 | 6,390 | 6,790 | 59,500 |
| 2016/06/21 | 6,050 | 6,440 | 6,050 | 6,310 | 29,500 |
| 2016/06/20 | 5,730 | 6,050 | 5,630 | 6,000 | 16,300 |
| 2016/06/17 | 5,740 | 5,810 | 5,610 | 5,700 | 11,000 |
| 2016/06/16 | 6,110 | 6,110 | 5,550 | 5,640 | 23,500 |
| 2016/06/15 | 5,540 | 6,100 | 5,540 | 6,090 | 23,500 |
| 2016/06/14 | 5,700 | 5,940 | 5,550 | 5,740 | 22,500 |
| 2016/06/13 | 5,850 | 5,900 | 5,680 | 5,800 | 12,600 |
| 2016/06/10 | 6,080 | 6,080 | 5,900 | 6,010 | 22,100 |
| 2016/06/09 | 6,120 | 6,370 | 5,870 | 5,980 | 27,800 |
| 2016/06/08 | 6,340 | 6,360 | 6,160 | 6,220 | 28,400 |
| 2016/06/07 | 6,150 | 6,240 | 6,060 | 6,070 | 16,800 |
| 2016/06/06 | 5,850 | 6,110 | 5,850 | 6,110 | 17,600 |
| 2016/06/03 | 5,900 | 6,140 | 5,860 | 6,090 | 50,300 |
| 2016/06/02 | 5,560 | 5,850 | 5,490 | 5,830 | 21,900 |
| 2016/06/01 | 5,830 | 5,830 | 5,600 | 5,600 | 8,700 |
| 2016/05/31 | 5,840 | 5,840 | 5,600 | 5,730 | 17,700 |
| 2016/05/30 | 5,750 | 5,950 | 5,590 | 5,840 | 64,600 |
| 2016/05/27 | 5,230 | 5,550 | 5,230 | 5,540 | 35,000 |
| 2016/05/26 | 5,410 | 5,410 | 5,200 | 5,250 | 12,200 |
| 2016/05/25 | 5,340 | 5,440 | 5,290 | 5,400 | 12,000 |
| 2016/05/24 | 5,300 | 5,380 | 5,230 | 5,250 | 4,000 |
| 2016/05/23 | 5,200 | 5,320 | 5,180 | 5,320 | 6,100 |
| 2016/05/20 | 5,260 | 5,330 | 5,170 | 5,170 | 10,200 |
| 2016/05/19 | 5,250 | 5,250 | 5,140 | 5,160 | 6,300 |
| 2016/05/18 | 5,300 | 5,340 | 5,100 | 5,220 | 15,200 |
| 2016/05/17 | 5,290 | 5,350 | 5,210 | 5,350 | 12,600 |
| 2016/05/16 | 5,600 | 5,600 | 5,190 | 5,300 | 30,200 |
| 2016/05/13 | 5,600 | 5,740 | 5,440 | 5,500 | 22,400 |
| 2016/05/12 | 5,550 | 5,630 | 5,400 | 5,550 | 12,700 |
| 2016/05/11 | 5,620 | 5,640 | 5,550 | 5,550 | 10,400 |
| 2016/05/10 | 5,430 | 5,520 | 5,430 | 5,520 | 8,500 |
| 2016/05/09 | 5,400 | 5,450 | 5,310 | 5,420 | 7,200 |
| 2016/05/06 | 5,310 | 5,370 | 5,170 | 5,320 | 7,700 |
| 2016/05/02 | 5,100 | 5,240 | 5,040 | 5,160 | 6,800 |
| 2016/04/28 | 5,240 | 5,320 | 5,160 | 5,210 | 9,500 |
| 2016/04/27 | 5,250 | 5,290 | 5,170 | 5,240 | 5,800 |
| 2016/04/26 | 5,400 | 5,460 | 5,200 | 5,260 | 11,600 |
| 2016/04/25 | 5,580 | 5,590 | 5,380 | 5,420 | 8,400 |
| 2016/04/22 | 5,510 | 5,540 | 5,410 | 5,480 | 17,600 |
| 2016/04/21 | 5,580 | 5,700 | 5,520 | 5,540 | 17,300 |
| 2016/04/20 | 5,500 | 5,680 | 5,470 | 5,600 | 15,300 |
| 2016/04/19 | 5,660 | 5,660 | 5,480 | 5,490 | 9,600 |
| 2016/04/18 | 5,540 | 5,590 | 5,460 | 5,460 | 11,000 |
| 2016/04/15 | 5,730 | 5,830 | 5,630 | 5,760 | 12,000 |
| 2016/04/14 | 5,930 | 5,930 | 5,660 | 5,740 | 21,900 |
| 2016/04/13 | 5,570 | 5,880 | 5,570 | 5,880 | 16,200 |
| 2016/04/12 | 5,680 | 5,710 | 5,500 | 5,600 | 11,000 |
| 2016/04/11 | 5,680 | 5,710 | 5,470 | 5,650 | 10,200 |
| 2016/04/08 | 5,260 | 5,590 | 5,190 | 5,590 | 14,400 |
| 2016/04/07 | 5,410 | 5,680 | 5,300 | 5,460 | 23,300 |
| 2016/04/06 | 5,300 | 5,550 | 5,250 | 5,410 | 14,900 |
| 2016/04/05 | 5,980 | 5,990 | 5,470 | 5,530 | 23,900 |
| 2016/04/04 | 5,980 | 6,100 | 5,820 | 6,050 | 16,300 |
| 2016/04/01 | 6,450 | 6,500 | 5,980 | 5,980 | 56,900 |
| 2016/03/31 | 6,150 | 6,440 | 6,050 | 6,350 | 45,400 |
| 2016/03/30 | 5,950 | 6,180 | 5,910 | 6,140 | 13,200 |
| 2016/03/29 | 5,820 | 5,960 | 5,820 | 5,920 | 12,100 |
| 2016/03/28 | 5,990 | 6,050 | 5,910 | 5,920 | 14,100 |
| 2016/03/25 | 6,120 | 6,140 | 6,050 | 6,060 | 9,300 |
| 2016/03/24 | 6,190 | 6,230 | 6,050 | 6,160 | 12,800 |
| 2016/03/23 | 6,190 | 6,250 | 6,140 | 6,190 | 10,100 |
| 2016/03/22 | 6,230 | 6,280 | 6,110 | 6,250 | 20,300 |
| 2016/03/18 | 6,040 | 6,090 | 5,910 | 6,070 | 14,600 |
| 2016/03/17 | 6,190 | 6,190 | 5,850 | 5,940 | 11,000 |
| 2016/03/16 | 6,100 | 6,190 | 6,010 | 6,100 | 6,100 |
| 2016/03/15 | 6,240 | 6,240 | 5,900 | 6,120 | 17,200 |
| 2016/03/14 | 6,100 | 6,370 | 6,080 | 6,150 | 26,700 |
| 2016/03/11 | 5,830 | 6,060 | 5,790 | 5,950 | 38,300 |
| 2016/03/10 | 5,610 | 5,880 | 5,570 | 5,800 | 15,800 |
| 2016/03/09 | 5,570 | 5,700 | 5,550 | 5,610 | 8,700 |
| 2016/03/08 | 5,880 | 5,900 | 5,510 | 5,750 | 17,800 |
| 2016/03/07 | 5,490 | 5,840 | 5,430 | 5,780 | 23,200 |
| 2016/03/04 | 5,330 | 5,420 | 5,280 | 5,380 | 8,000 |
| 2016/03/03 | 5,390 | 5,400 | 5,320 | 5,330 | 4,900 |
| 2016/03/02 | 5,300 | 5,450 | 5,190 | 5,390 | 22,000 |
| 2016/03/01 | 5,250 | 5,260 | 5,120 | 5,240 | 9,000 |
| 2016/02/29 | 5,310 | 5,360 | 5,270 | 5,280 | 6,800 |
| 2016/02/26 | 5,350 | 5,400 | 5,240 | 5,310 | 9,000 |
| 2016/02/25 | 5,350 | 5,410 | 5,260 | 5,330 | 7,000 |
| 2016/02/24 | 5,220 | 5,400 | 5,220 | 5,350 | 15,200 |
| 2016/02/23 | 5,500 | 5,570 | 5,310 | 5,420 | 10,300 |
| 2016/02/22 | 5,250 | 5,450 | 5,240 | 5,440 | 14,800 |
| 2016/02/19 | 5,230 | 5,310 | 5,130 | 5,240 | 22,800 |
| 2016/02/18 | 5,700 | 5,710 | 5,330 | 5,430 | 20,400 |
| 2016/02/17 | 5,670 | 5,710 | 5,500 | 5,500 | 20,600 |
| 2016/02/16 | 5,690 | 5,690 | 5,420 | 5,450 | 17,100 |
| 2016/02/15 | 5,440 | 5,680 | 5,440 | 5,680 | 17,500 |
| 2016/02/12 | 5,000 | 5,610 | 4,900 | 5,340 | 29,800 |
| 2016/02/10 | 5,400 | 5,470 | 5,200 | 5,450 | 21,000 |
| 2016/02/09 | 5,320 | 5,390 | 5,230 | 5,300 | 12,000 |
| 2016/02/08 | 5,560 | 5,690 | 5,360 | 5,600 | 6,000 |
| 2016/02/05 | 5,720 | 5,900 | 5,450 | 5,560 | 12,100 |
| 2016/02/04 | 5,870 | 6,450 | 5,750 | 5,870 | 37,700 |
| 2016/02/03 | 5,900 | 5,970 | 5,870 | 5,890 | 12,000 |
| 2016/02/02 | 6,140 | 6,330 | 6,050 | 6,140 | 14,000 |
| 2016/02/01 | 6,080 | 6,340 | 5,970 | 6,210 | 36,900 |
| 2016/01/29 | 5,780 | 5,880 | 5,610 | 5,880 | 20,500 |
| 2016/01/28 | 5,630 | 5,800 | 5,610 | 5,660 | 11,900 |
| 2016/01/27 | 5,680 | 5,730 | 5,520 | 5,730 | 14,000 |
| 2016/01/26 | 5,460 | 5,680 | 5,380 | 5,600 | 11,200 |
| 2016/01/25 | 5,290 | 5,650 | 5,230 | 5,640 | 22,100 |
| 2016/01/22 | 5,000 | 5,190 | 4,935 | 5,190 | 21,000 |
| 2016/01/21 | 5,300 | 5,360 | 4,860 | 4,860 | 20,000 |
| 2016/01/20 | 5,690 | 5,770 | 5,120 | 5,400 | 30,000 |
| 2016/01/19 | 4,920 | 5,580 | 4,920 | 5,490 | 22,400 |
| 2016/01/18 | 4,720 | 5,090 | 4,710 | 4,990 | 16,800 |
| 2016/01/15 | 5,360 | 5,490 | 5,060 | 5,130 | 20,500 |
| 2016/01/14 | 5,410 | 5,460 | 5,190 | 5,340 | 21,900 |
| 2016/01/13 | 5,560 | 5,700 | 5,560 | 5,660 | 15,000 |
| 2016/01/12 | 6,000 | 6,090 | 5,430 | 5,460 | 50,000 |
| 2016/01/08 | 6,220 | 6,240 | 6,040 | 6,140 | 15,000 |
| 2016/01/07 | 5,880 | 6,180 | 5,840 | 6,150 | 20,300 |
| 2016/01/06 | 6,000 | 6,090 | 5,960 | 6,020 | 15,600 |
| 2016/01/05 | 5,990 | 6,140 | 5,900 | 6,070 | 21,100 |
| 2016/01/04 | 6,240 | 6,300 | 6,130 | 6,190 | 24,400 |