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 |
|---|---|---|---|---|---|
| 2017/12/29 | 15,430 | 15,800 | 15,430 | 15,470 | 7,400 |
| 2017/12/28 | 15,970 | 16,100 | 15,420 | 15,420 | 18,400 |
| 2017/12/27 | 15,100 | 15,720 | 15,100 | 15,570 | 16,800 |
| 2017/12/26 | 14,900 | 15,200 | 14,900 | 14,990 | 9,300 |
| 2017/12/25 | 14,700 | 15,130 | 14,600 | 14,900 | 12,500 |
| 2017/12/22 | 15,000 | 15,050 | 14,710 | 14,850 | 8,800 |
| 2017/12/21 | 15,000 | 15,140 | 14,640 | 14,950 | 13,300 |
| 2017/12/20 | 14,490 | 15,370 | 14,450 | 15,250 | 25,100 |
| 2017/12/19 | 13,980 | 14,420 | 13,800 | 14,420 | 11,400 |
| 2017/12/18 | 14,200 | 14,200 | 13,600 | 14,080 | 12,300 |
| 2017/12/15 | 13,800 | 13,900 | 13,480 | 13,610 | 7,200 |
| 2017/12/14 | 13,840 | 13,840 | 13,350 | 13,500 | 9,400 |
| 2017/12/13 | 13,690 | 13,870 | 13,690 | 13,810 | 8,600 |
| 2017/12/12 | 14,040 | 14,290 | 13,700 | 13,700 | 14,000 |
| 2017/12/11 | 14,260 | 14,260 | 13,780 | 14,160 | 5,000 |
| 2017/12/08 | 14,500 | 14,500 | 13,910 | 14,150 | 14,400 |
| 2017/12/07 | 14,000 | 14,500 | 14,000 | 14,500 | 8,400 |
| 2017/12/06 | 14,200 | 14,320 | 13,800 | 14,070 | 10,200 |
| 2017/12/05 | 14,300 | 14,540 | 13,840 | 14,240 | 11,600 |
| 2017/12/04 | 14,880 | 15,020 | 14,300 | 14,380 | 11,100 |
| 2017/12/01 | 15,360 | 15,360 | 14,720 | 14,780 | 7,400 |
| 2017/11/30 | 15,320 | 15,350 | 14,840 | 15,120 | 11,100 |
| 2017/11/29 | 15,400 | 15,400 | 15,050 | 15,110 | 6,200 |
| 2017/11/28 | 15,410 | 15,500 | 15,140 | 15,390 | 9,100 |
| 2017/11/27 | 15,860 | 15,980 | 15,300 | 15,640 | 16,900 |
| 2017/11/24 | 15,280 | 15,880 | 15,280 | 15,680 | 18,500 |
| 2017/11/22 | 14,800 | 15,380 | 14,600 | 15,240 | 24,900 |
| 2017/11/21 | 14,710 | 14,840 | 14,370 | 14,590 | 14,400 |
| 2017/11/20 | 14,030 | 14,520 | 14,030 | 14,410 | 11,600 |
| 2017/11/17 | 13,710 | 14,450 | 13,710 | 14,000 | 23,100 |
| 2017/11/16 | 13,660 | 13,990 | 13,170 | 13,650 | 56,600 |
| 2017/11/15 | 13,610 | 14,850 | 13,480 | 13,630 | 76,900 |
| 2017/11/14 | 16,040 | 16,300 | 16,000 | 16,000 | 23,200 |
| 2017/11/13 | 16,520 | 16,610 | 16,270 | 16,350 | 12,200 |
| 2017/11/10 | 16,130 | 16,650 | 16,110 | 16,400 | 18,400 |
| 2017/11/09 | 17,150 | 17,480 | 16,020 | 16,530 | 39,300 |
| 2017/11/08 | 16,870 | 17,150 | 16,580 | 16,800 | 30,400 |
| 2017/11/07 | 14,980 | 17,460 | 14,940 | 16,720 | 48,200 |
| 2017/11/06 | 15,440 | 15,650 | 15,090 | 15,170 | 17,100 |
| 2017/11/02 | 16,000 | 16,050 | 15,700 | 15,700 | 12,700 |
| 2017/11/01 | 16,300 | 16,300 | 15,750 | 16,020 | 20,600 |
| 2017/10/31 | 15,750 | 16,500 | 15,520 | 16,130 | 28,500 |
| 2017/10/30 | 15,520 | 15,910 | 15,320 | 15,800 | 27,100 |
| 2017/10/27 | 13,800 | 15,380 | 13,800 | 15,050 | 47,900 |
| 2017/10/26 | 13,610 | 13,940 | 13,550 | 13,900 | 13,000 |
| 2017/10/25 | 14,000 | 14,050 | 13,480 | 13,600 | 23,400 |
| 2017/10/24 | 14,300 | 14,690 | 13,700 | 13,860 | 56,900 |
| 2017/10/23 | 13,100 | 14,290 | 13,100 | 14,290 | 66,400 |
| 2017/10/20 | 12,700 | 12,990 | 12,360 | 12,800 | 22,100 |
| 2017/10/19 | 12,400 | 12,820 | 12,370 | 12,770 | 30,000 |
| 2017/10/18 | 11,810 | 12,400 | 11,810 | 12,270 | 24,700 |
| 2017/10/17 | 11,810 | 11,970 | 11,660 | 11,970 | 9,800 |
| 2017/10/16 | 12,000 | 12,100 | 11,830 | 11,880 | 11,200 |
| 2017/10/13 | 11,730 | 11,910 | 11,520 | 11,830 | 11,800 |
| 2017/10/12 | 11,300 | 12,000 | 11,300 | 11,920 | 37,100 |
| 2017/10/11 | 10,780 | 11,450 | 10,760 | 11,290 | 34,200 |
| 2017/10/10 | 10,760 | 10,870 | 10,740 | 10,790 | 5,600 |
| 2017/10/06 | 10,850 | 10,880 | 10,790 | 10,830 | 6,300 |
| 2017/10/05 | 10,800 | 10,860 | 10,730 | 10,800 | 5,300 |
| 2017/10/04 | 10,890 | 10,910 | 10,720 | 10,720 | 9,000 |
| 2017/10/03 | 10,870 | 10,930 | 10,750 | 10,890 | 8,400 |
| 2017/10/02 | 10,840 | 10,970 | 10,730 | 10,780 | 8,600 |
| 2017/09/29 | 10,720 | 10,850 | 10,670 | 10,750 | 5,600 |
| 2017/09/28 | 10,750 | 10,850 | 10,750 | 10,820 | 6,300 |
| 2017/09/27 | 10,510 | 10,810 | 10,460 | 10,750 | 9,000 |
| 2017/09/26 | 10,510 | 10,600 | 10,420 | 10,510 | 8,400 |
| 2017/09/25 | 10,690 | 10,690 | 10,490 | 10,600 | 4,900 |
| 2017/09/22 | 10,640 | 10,660 | 10,360 | 10,470 | 11,800 |
| 2017/09/21 | 10,690 | 10,950 | 10,590 | 10,630 | 19,200 |
| 2017/09/20 | 10,420 | 10,690 | 10,260 | 10,550 | 16,300 |
| 2017/09/19 | 10,160 | 10,460 | 10,160 | 10,400 | 18,800 |
| 2017/09/15 | 9,980 | 10,170 | 9,940 | 10,100 | 8,200 |
| 2017/09/14 | 9,920 | 10,010 | 9,860 | 9,870 | 6,700 |
| 2017/09/13 | 10,040 | 10,140 | 9,950 | 9,950 | 7,900 |
| 2017/09/12 | 10,130 | 10,130 | 10,000 | 10,000 | 2,300 |
| 2017/09/11 | 10,000 | 10,160 | 9,870 | 9,940 | 8,600 |
| 2017/09/08 | 9,700 | 9,940 | 9,700 | 9,850 | 10,400 |
| 2017/09/07 | 9,810 | 9,940 | 9,580 | 9,590 | 11,200 |
| 2017/09/06 | 9,600 | 9,850 | 9,540 | 9,750 | 12,000 |
| 2017/09/05 | 10,150 | 10,200 | 9,690 | 9,750 | 20,000 |
| 2017/09/04 | 10,540 | 10,590 | 10,110 | 10,250 | 15,300 |
| 2017/09/01 | 10,320 | 10,630 | 10,320 | 10,550 | 14,800 |
| 2017/08/31 | 10,200 | 10,530 | 10,200 | 10,300 | 21,900 |
| 2017/08/30 | 10,200 | 10,450 | 10,100 | 10,160 | 11,100 |
| 2017/08/29 | 10,010 | 10,200 | 9,850 | 10,200 | 7,700 |
| 2017/08/28 | 9,880 | 10,000 | 9,880 | 9,970 | 2,700 |
| 2017/08/25 | 9,920 | 10,030 | 9,860 | 9,870 | 4,500 |
| 2017/08/24 | 9,900 | 9,990 | 9,840 | 9,990 | 6,100 |
| 2017/08/23 | 9,950 | 10,020 | 9,920 | 9,950 | 3,800 |
| 2017/08/22 | 9,970 | 10,000 | 9,820 | 9,950 | 13,600 |
| 2017/08/21 | 10,050 | 10,120 | 9,940 | 9,970 | 11,500 |
| 2017/08/18 | 10,020 | 10,160 | 9,970 | 10,110 | 11,700 |
| 2017/08/17 | 9,920 | 10,180 | 9,920 | 10,140 | 25,700 |
| 2017/08/16 | 9,960 | 10,050 | 9,830 | 9,900 | 15,300 |
| 2017/08/15 | 10,120 | 10,210 | 9,780 | 9,870 | 57,000 |
| 2017/08/14 | 9,950 | 10,430 | 9,950 | 10,360 | 18,000 |
| 2017/08/10 | 10,120 | 10,180 | 9,910 | 10,080 | 7,500 |
| 2017/08/09 | 10,180 | 10,180 | 9,910 | 10,110 | 5,600 |
| 2017/08/08 | 10,280 | 10,280 | 10,100 | 10,160 | 5,200 |
| 2017/08/07 | 10,300 | 10,300 | 10,100 | 10,150 | 8,300 |
| 2017/08/04 | 10,160 | 10,320 | 10,000 | 10,320 | 6,500 |
| 2017/08/03 | 10,300 | 10,440 | 10,070 | 10,160 | 12,200 |
| 2017/08/02 | 9,830 | 10,290 | 9,830 | 10,210 | 10,200 |
| 2017/08/01 | 10,100 | 10,100 | 9,750 | 9,860 | 14,100 |
| 2017/07/31 | 10,240 | 10,360 | 10,020 | 10,110 | 10,100 |
| 2017/07/28 | 10,610 | 10,680 | 9,670 | 10,410 | 23,700 |
| 2017/07/27 | 10,740 | 10,820 | 10,670 | 10,730 | 4,500 |
| 2017/07/26 | 10,770 | 10,830 | 10,680 | 10,800 | 5,100 |
| 2017/07/25 | 10,770 | 10,770 | 10,660 | 10,740 | 4,800 |
| 2017/07/24 | 10,700 | 10,810 | 10,650 | 10,780 | 6,700 |
| 2017/07/21 | 10,970 | 10,970 | 10,500 | 10,690 | 15,300 |
| 2017/07/20 | 10,990 | 11,090 | 10,920 | 10,960 | 16,000 |
| 2017/07/19 | 11,000 | 11,000 | 10,390 | 10,750 | 27,400 |
| 2017/07/18 | 11,120 | 11,210 | 10,920 | 11,010 | 15,700 |
| 2017/07/14 | 10,690 | 11,080 | 10,660 | 11,000 | 20,700 |
| 2017/07/13 | 10,640 | 11,150 | 10,610 | 10,780 | 37,400 |
| 2017/07/12 | 10,490 | 10,580 | 10,390 | 10,520 | 10,200 |
| 2017/07/11 | 10,480 | 10,600 | 10,330 | 10,370 | 9,400 |
| 2017/07/10 | 10,550 | 10,660 | 10,440 | 10,560 | 21,800 |
| 2017/07/07 | 10,230 | 10,460 | 10,130 | 10,290 | 16,400 |
| 2017/07/06 | 9,930 | 10,230 | 9,910 | 10,230 | 24,400 |
| 2017/07/05 | 9,650 | 9,850 | 9,590 | 9,790 | 16,100 |
| 2017/07/04 | 9,630 | 9,630 | 9,390 | 9,490 | 10,700 |
| 2017/07/03 | 9,750 | 9,750 | 9,610 | 9,680 | 2,100 |
| 2017/06/30 | 9,600 | 9,740 | 9,570 | 9,650 | 6,400 |
| 2017/06/29 | 9,620 | 9,780 | 9,580 | 9,710 | 7,200 |
| 2017/06/28 | 9,690 | 9,690 | 9,520 | 9,550 | 6,900 |
| 2017/06/27 | 9,840 | 9,840 | 9,670 | 9,720 | 7,800 |
| 2017/06/26 | 9,840 | 9,850 | 9,710 | 9,810 | 16,200 |
| 2017/06/23 | 9,850 | 9,850 | 9,380 | 9,590 | 17,000 |
| 2017/06/22 | 9,570 | 9,880 | 9,510 | 9,680 | 33,300 |
| 2017/06/21 | 9,270 | 9,340 | 9,200 | 9,330 | 4,600 |
| 2017/06/20 | 9,300 | 9,300 | 9,170 | 9,240 | 7,600 |
| 2017/06/19 | 9,200 | 9,330 | 9,200 | 9,300 | 4,000 |
| 2017/06/16 | 9,350 | 9,350 | 9,170 | 9,200 | 8,100 |
| 2017/06/15 | 9,350 | 9,350 | 9,200 | 9,310 | 4,300 |
| 2017/06/14 | 9,310 | 9,380 | 9,180 | 9,230 | 10,000 |
| 2017/06/13 | 9,210 | 9,310 | 9,160 | 9,240 | 9,200 |
| 2017/06/12 | 9,380 | 9,380 | 9,160 | 9,200 | 8,600 |
| 2017/06/09 | 9,510 | 9,510 | 9,310 | 9,370 | 9,200 |
| 2017/06/08 | 9,440 | 9,530 | 9,410 | 9,420 | 10,600 |
| 2017/06/07 | 9,360 | 9,460 | 9,300 | 9,440 | 5,400 |
| 2017/06/06 | 9,630 | 9,630 | 9,340 | 9,390 | 21,400 |
| 2017/06/05 | 9,600 | 9,750 | 9,600 | 9,680 | 7,600 |
| 2017/06/02 | 9,830 | 9,890 | 9,570 | 9,600 | 22,600 |
| 2017/06/01 | 9,690 | 9,820 | 9,650 | 9,770 | 11,600 |
| 2017/05/31 | 9,640 | 9,690 | 9,540 | 9,690 | 11,300 |
| 2017/05/30 | 9,570 | 9,640 | 9,480 | 9,640 | 12,100 |
| 2017/05/29 | 9,630 | 9,690 | 9,430 | 9,450 | 20,900 |
| 2017/05/26 | 9,930 | 9,980 | 9,590 | 9,680 | 26,700 |
| 2017/05/25 | 9,640 | 10,060 | 9,590 | 9,950 | 23,500 |
| 2017/05/24 | 9,760 | 9,840 | 9,570 | 9,640 | 19,600 |
| 2017/05/23 | 9,950 | 9,970 | 9,690 | 9,710 | 17,600 |
| 2017/05/22 | 10,030 | 10,040 | 9,800 | 9,870 | 18,500 |
| 2017/05/19 | 9,820 | 10,030 | 9,800 | 9,930 | 21,000 |
| 2017/05/18 | 9,620 | 9,820 | 9,620 | 9,790 | 21,200 |
| 2017/05/17 | 9,900 | 9,990 | 9,710 | 9,920 | 31,900 |
| 2017/05/16 | 10,010 | 10,150 | 9,810 | 9,900 | 20,800 |
| 2017/05/15 | 10,390 | 10,390 | 9,860 | 10,000 | 47,600 |
| 2017/05/12 | 10,550 | 10,690 | 10,370 | 10,690 | 29,700 |
| 2017/05/11 | 10,700 | 10,760 | 10,330 | 10,430 | 38,900 |
| 2017/05/10 | 10,680 | 10,860 | 10,590 | 10,730 | 26,400 |
| 2017/05/09 | 10,270 | 10,590 | 10,160 | 10,520 | 28,000 |
| 2017/05/08 | 10,000 | 10,310 | 9,960 | 10,190 | 19,600 |
| 2017/05/02 | 9,710 | 10,060 | 9,710 | 9,880 | 13,700 |
| 2017/05/01 | 9,950 | 9,960 | 9,650 | 9,710 | 17,900 |
| 2017/04/28 | 10,220 | 10,400 | 9,820 | 9,890 | 37,000 |
| 2017/04/27 | 9,780 | 10,230 | 9,640 | 10,150 | 40,100 |
| 2017/04/26 | 9,680 | 9,800 | 9,500 | 9,780 | 20,700 |
| 2017/04/25 | 9,260 | 9,490 | 9,250 | 9,470 | 11,300 |
| 2017/04/24 | 9,520 | 9,600 | 9,280 | 9,330 | 28,200 |
| 2017/04/21 | 9,530 | 9,930 | 9,520 | 9,600 | 31,700 |
| 2017/04/20 | 9,940 | 9,940 | 9,340 | 9,340 | 39,200 |
| 2017/04/19 | 9,470 | 10,240 | 9,400 | 9,700 | 51,500 |
| 2017/04/18 | 9,430 | 9,530 | 9,140 | 9,320 | 23,600 |
| 2017/04/17 | 8,470 | 9,320 | 8,470 | 9,220 | 28,800 |
| 2017/04/14 | 8,800 | 8,920 | 8,620 | 8,720 | 11,100 |
| 2017/04/13 | 8,480 | 9,000 | 8,350 | 8,880 | 20,100 |
| 2017/04/12 | 8,810 | 8,900 | 8,410 | 8,530 | 40,200 |
| 2017/04/11 | 9,200 | 9,260 | 9,020 | 9,110 | 10,800 |
| 2017/04/10 | 9,120 | 9,290 | 9,060 | 9,150 | 11,200 |
| 2017/04/07 | 9,040 | 9,250 | 8,700 | 9,030 | 35,700 |
| 2017/04/06 | 9,500 | 9,530 | 8,900 | 9,160 | 40,400 |
| 2017/04/05 | 9,490 | 9,950 | 9,330 | 9,580 | 21,600 |
| 2017/04/04 | 10,040 | 10,150 | 9,260 | 9,390 | 31,800 |
| 2017/04/03 | 10,140 | 10,200 | 9,750 | 9,810 | 12,300 |
| 2017/03/31 | 10,410 | 10,470 | 10,140 | 10,140 | 10,800 |
| 2017/03/30 | 10,190 | 10,650 | 10,190 | 10,410 | 31,500 |
| 2017/03/29 | 9,750 | 10,110 | 9,660 | 10,040 | 15,100 |
| 2017/03/28 | 9,690 | 9,850 | 9,640 | 9,750 | 8,500 |
| 2017/03/27 | 9,950 | 10,000 | 9,750 | 9,750 | 17,600 |
| 2017/03/24 | 9,430 | 10,300 | 9,430 | 10,200 | 29,000 |
| 2017/03/23 | 9,750 | 9,930 | 9,380 | 9,430 | 24,300 |
| 2017/03/22 | 9,880 | 10,160 | 9,790 | 9,790 | 20,300 |
| 2017/03/21 | 10,010 | 10,250 | 9,990 | 10,160 | 9,400 |
| 2017/03/17 | 10,240 | 10,240 | 9,950 | 10,210 | 21,900 |
| 2017/03/16 | 10,120 | 10,630 | 10,100 | 10,240 | 24,700 |
| 2017/03/15 | 10,810 | 10,810 | 9,950 | 10,050 | 50,600 |
| 2017/03/14 | 10,660 | 11,120 | 10,620 | 10,880 | 20,000 |
| 2017/03/13 | 11,150 | 11,600 | 10,780 | 10,820 | 34,400 |
| 2017/03/10 | 11,550 | 11,600 | 11,250 | 11,320 | 24,300 |
| 2017/03/09 | 11,840 | 11,840 | 11,540 | 11,550 | 18,700 |
| 2017/03/08 | 11,950 | 12,010 | 11,800 | 11,860 | 11,500 |
| 2017/03/07 | 12,170 | 12,270 | 11,760 | 11,950 | 39,300 |
| 2017/03/06 | 11,950 | 12,490 | 11,830 | 12,350 | 70,100 |
| 2017/03/03 | 11,550 | 11,980 | 11,550 | 11,740 | 31,900 |
| 2017/03/02 | 11,900 | 11,900 | 11,530 | 11,600 | 21,300 |
| 2017/03/01 | 11,420 | 11,680 | 11,320 | 11,560 | 24,800 |
| 2017/02/28 | 11,890 | 11,920 | 11,520 | 11,570 | 22,000 |
| 2017/02/27 | 11,490 | 11,950 | 11,210 | 11,800 | 39,300 |
| 2017/02/24 | 11,400 | 11,820 | 11,390 | 11,510 | 23,100 |
| 2017/02/23 | 12,030 | 12,410 | 11,570 | 11,580 | 75,800 |
| 2017/02/22 | 11,400 | 11,920 | 11,160 | 11,840 | 70,900 |
| 2017/02/21 | 12,190 | 12,190 | 11,540 | 11,600 | 33,400 |
| 2017/02/20 | 12,400 | 12,400 | 11,650 | 11,980 | 53,500 |
| 2017/02/17 | 11,860 | 12,730 | 11,860 | 12,510 | 74,900 |
| 2017/02/16 | 12,050 | 13,130 | 11,700 | 11,860 | 221,900 |
| 2017/02/15 | 10,750 | 11,760 | 10,750 | 11,540 | 112,400 |
| 2017/02/14 | 10,400 | 11,130 | 10,150 | 10,590 | 48,000 |
| 2017/02/13 | 10,950 | 11,270 | 10,850 | 10,950 | 39,600 |
| 2017/02/10 | 11,000 | 11,880 | 11,000 | 11,290 | 104,500 |
| 2017/02/09 | 11,160 | 11,300 | 10,820 | 10,940 | 33,500 |
| 2017/02/08 | 11,110 | 11,640 | 11,020 | 11,400 | 28,600 |
| 2017/02/07 | 11,210 | 11,590 | 11,010 | 11,020 | 35,700 |
| 2017/02/06 | 10,870 | 11,450 | 10,850 | 11,320 | 33,200 |
| 2017/02/03 | 10,500 | 10,830 | 10,500 | 10,560 | 8,400 |
| 2017/02/02 | 10,960 | 11,130 | 10,430 | 10,500 | 33,400 |
| 2017/02/01 | 10,840 | 10,920 | 10,390 | 10,660 | 29,400 |
| 2017/01/31 | 10,850 | 11,140 | 10,700 | 10,760 | 29,200 |
| 2017/01/30 | 11,500 | 11,600 | 10,960 | 11,150 | 50,500 |
| 2017/01/27 | 10,530 | 11,340 | 10,110 | 10,960 | 82,300 |
| 2017/01/26 | 9,340 | 10,720 | 9,230 | 10,530 | 116,700 |
| 2017/01/25 | 9,350 | 9,390 | 9,110 | 9,220 | 14,000 |
| 2017/01/24 | 9,370 | 9,470 | 9,310 | 9,360 | 7,500 |
| 2017/01/23 | 9,260 | 9,300 | 9,160 | 9,230 | 4,100 |
| 2017/01/20 | 9,110 | 9,210 | 9,080 | 9,200 | 12,300 |
| 2017/01/19 | 9,390 | 9,460 | 9,180 | 9,220 | 4,800 |
| 2017/01/18 | 9,130 | 9,450 | 9,080 | 9,390 | 17,600 |
| 2017/01/17 | 9,600 | 9,700 | 9,220 | 9,220 | 15,300 |
| 2017/01/16 | 9,480 | 9,760 | 9,350 | 9,550 | 23,300 |
| 2017/01/13 | 8,980 | 9,300 | 8,950 | 9,270 | 8,000 |
| 2017/01/12 | 9,250 | 9,250 | 9,000 | 9,060 | 13,300 |
| 2017/01/11 | 9,290 | 9,390 | 9,240 | 9,250 | 14,500 |
| 2017/01/10 | 9,400 | 9,620 | 9,160 | 9,250 | 17,400 |
| 2017/01/06 | 8,980 | 9,680 | 8,980 | 9,430 | 25,900 |
| 2017/01/05 | 8,810 | 9,470 | 8,810 | 9,200 | 29,600 |
| 2017/01/04 | 9,100 | 9,100 | 8,750 | 8,780 | 31,100 |