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 |
|---|---|---|---|---|---|
| 2018/12/28 | 7,160 | 7,170 | 6,550 | 6,660 | 130,400 |
| 2018/12/27 | 7,480 | 7,500 | 7,030 | 7,300 | 124,400 |
| 2018/12/26 | 7,100 | 7,260 | 6,870 | 7,100 | 82,000 |
| 2018/12/25 | 7,010 | 7,310 | 6,840 | 6,940 | 92,500 |
| 2018/12/21 | 7,800 | 7,900 | 7,230 | 7,610 | 93,200 |
| 2018/12/20 | 8,120 | 8,170 | 7,760 | 7,910 | 61,700 |
| 2018/12/19 | 8,340 | 8,590 | 8,130 | 8,270 | 69,300 |
| 2018/12/18 | 8,630 | 8,640 | 8,200 | 8,240 | 77,000 |
| 2018/12/17 | 9,090 | 9,210 | 8,800 | 8,850 | 40,100 |
| 2018/12/14 | 9,980 | 9,980 | 9,150 | 9,240 | 58,900 |
| 2018/12/13 | 10,100 | 10,110 | 9,500 | 9,860 | 73,200 |
| 2018/12/12 | 9,680 | 9,910 | 9,550 | 9,900 | 39,100 |
| 2018/12/11 | 9,780 | 10,160 | 9,490 | 9,620 | 44,000 |
| 2018/12/10 | 10,300 | 10,300 | 9,710 | 9,720 | 51,300 |
| 2018/12/07 | 10,420 | 10,640 | 10,260 | 10,390 | 47,400 |
| 2018/12/06 | 10,880 | 11,000 | 10,100 | 10,300 | 82,600 |
| 2018/12/05 | 10,520 | 11,030 | 10,440 | 10,890 | 72,200 |
| 2018/12/04 | 11,050 | 11,360 | 10,830 | 10,890 | 52,100 |
| 2018/12/03 | 11,380 | 11,650 | 10,840 | 11,040 | 82,800 |
| 2018/11/30 | 10,580 | 11,200 | 10,580 | 10,990 | 196,400 |
| 2018/11/29 | 10,220 | 10,940 | 10,110 | 10,470 | 126,000 |
| 2018/11/28 | 10,120 | 10,360 | 9,970 | 10,070 | 72,900 |
| 2018/11/27 | 9,840 | 10,190 | 9,740 | 10,040 | 49,300 |
| 2018/11/26 | 9,750 | 10,210 | 9,690 | 9,840 | 67,500 |
| 2018/11/22 | 9,800 | 9,840 | 9,440 | 9,700 | 53,700 |
| 2018/11/21 | 9,340 | 9,720 | 9,270 | 9,650 | 43,000 |
| 2018/11/20 | 9,240 | 9,580 | 9,060 | 9,550 | 50,200 |
| 2018/11/19 | 9,050 | 9,750 | 9,040 | 9,350 | 93,300 |
| 2018/11/16 | 9,520 | 9,660 | 8,680 | 9,300 | 257,000 |
| 2018/11/15 | 8,070 | 9,270 | 8,070 | 9,270 | 116,100 |
| 2018/11/14 | 8,250 | 8,250 | 7,600 | 7,770 | 114,700 |
| 2018/11/13 | 7,210 | 7,550 | 7,100 | 7,350 | 73,900 |
| 2018/11/12 | 7,820 | 7,950 | 7,530 | 7,590 | 38,900 |
| 2018/11/09 | 7,940 | 8,130 | 7,610 | 7,720 | 47,100 |
| 2018/11/08 | 7,660 | 8,070 | 7,660 | 8,040 | 49,400 |
| 2018/11/07 | 7,510 | 7,750 | 7,340 | 7,520 | 26,400 |
| 2018/11/06 | 7,710 | 7,710 | 7,230 | 7,410 | 21,900 |
| 2018/11/05 | 7,510 | 7,800 | 7,500 | 7,580 | 22,000 |
| 2018/11/02 | 7,350 | 7,630 | 7,310 | 7,620 | 36,500 |
| 2018/11/01 | 7,300 | 7,440 | 7,150 | 7,360 | 41,000 |
| 2018/10/31 | 7,450 | 7,650 | 7,190 | 7,440 | 51,300 |
| 2018/10/30 | 7,030 | 7,380 | 6,740 | 7,300 | 80,900 |
| 2018/10/29 | 7,400 | 7,680 | 7,070 | 7,130 | 64,300 |
| 2018/10/26 | 7,820 | 7,960 | 7,180 | 7,300 | 53,700 |
| 2018/10/25 | 7,590 | 7,780 | 7,520 | 7,560 | 38,300 |
| 2018/10/24 | 8,220 | 8,320 | 7,840 | 8,010 | 47,400 |
| 2018/10/23 | 8,210 | 8,510 | 8,210 | 8,220 | 26,800 |
| 2018/10/22 | 8,250 | 8,420 | 8,130 | 8,350 | 22,100 |
| 2018/10/19 | 8,250 | 8,450 | 8,190 | 8,400 | 37,400 |
| 2018/10/18 | 8,930 | 8,930 | 8,490 | 8,510 | 21,800 |
| 2018/10/17 | 8,730 | 8,880 | 8,600 | 8,790 | 34,100 |
| 2018/10/16 | 8,460 | 8,650 | 8,280 | 8,530 | 40,600 |
| 2018/10/15 | 8,930 | 8,980 | 8,510 | 8,570 | 43,000 |
| 2018/10/12 | 8,260 | 8,920 | 8,260 | 8,860 | 54,900 |
| 2018/10/11 | 8,600 | 8,860 | 8,230 | 8,390 | 74,000 |
| 2018/10/10 | 9,210 | 9,220 | 8,780 | 9,090 | 76,100 |
| 2018/10/09 | 9,050 | 9,300 | 8,820 | 9,180 | 59,100 |
| 2018/10/05 | 9,080 | 9,140 | 8,810 | 9,060 | 66,700 |
| 2018/10/04 | 9,420 | 9,420 | 8,980 | 9,200 | 66,800 |
| 2018/10/03 | 9,820 | 9,820 | 9,380 | 9,490 | 44,500 |
| 2018/10/02 | 9,630 | 9,840 | 9,410 | 9,820 | 64,200 |
| 2018/10/01 | 9,710 | 9,720 | 9,260 | 9,470 | 63,600 |
| 2018/09/28 | 9,900 | 9,900 | 9,610 | 9,750 | 32,000 |
| 2018/09/27 | 9,990 | 10,030 | 9,630 | 9,750 | 45,000 |
| 2018/09/26 | 10,260 | 10,340 | 9,840 | 9,910 | 45,400 |
| 2018/09/25 | 9,920 | 10,080 | 9,720 | 10,010 | 38,800 |
| 2018/09/21 | 10,450 | 10,530 | 9,870 | 9,960 | 69,700 |
| 2018/09/20 | 10,590 | 10,760 | 10,300 | 10,430 | 48,400 |
| 2018/09/19 | 9,920 | 10,600 | 9,860 | 10,500 | 92,100 |
| 2018/09/18 | 10,400 | 10,510 | 9,760 | 9,770 | 52,300 |
| 2018/09/14 | 9,950 | 10,650 | 9,810 | 10,200 | 142,200 |
| 2018/09/13 | 9,720 | 9,920 | 9,520 | 9,670 | 69,000 |
| 2018/09/12 | 9,420 | 9,610 | 9,190 | 9,440 | 43,600 |
| 2018/09/11 | 9,780 | 9,940 | 9,310 | 9,400 | 58,900 |
| 2018/09/10 | 9,900 | 10,110 | 9,440 | 9,640 | 77,800 |
| 2018/09/07 | 10,350 | 10,380 | 9,750 | 10,020 | 89,400 |
| 2018/09/06 | 9,510 | 10,360 | 9,280 | 10,280 | 193,400 |
| 2018/09/05 | 11,100 | 11,220 | 9,580 | 9,600 | 277,100 |
| 2018/09/04 | 10,670 | 11,790 | 10,600 | 11,510 | 254,200 |
| 2018/09/03 | 9,810 | 10,850 | 9,730 | 10,380 | 234,900 |
| 2018/08/31 | 9,480 | 10,200 | 9,170 | 9,790 | 192,300 |
| 2018/08/30 | 8,480 | 9,410 | 8,390 | 9,380 | 158,600 |
| 2018/08/29 | 8,430 | 8,450 | 8,280 | 8,360 | 13,600 |
| 2018/08/28 | 8,700 | 8,720 | 8,290 | 8,430 | 37,800 |
| 2018/08/27 | 8,300 | 8,800 | 8,300 | 8,570 | 49,600 |
| 2018/08/24 | 8,290 | 8,530 | 8,190 | 8,300 | 48,200 |
| 2018/08/23 | 8,060 | 8,490 | 7,900 | 8,300 | 61,800 |
| 2018/08/22 | 7,750 | 7,920 | 7,460 | 7,830 | 29,200 |
| 2018/08/21 | 8,030 | 8,050 | 7,590 | 7,740 | 46,400 |
| 2018/08/20 | 8,260 | 8,510 | 7,680 | 7,810 | 48,500 |
| 2018/08/17 | 8,570 | 8,780 | 8,090 | 8,240 | 64,000 |
| 2018/08/16 | 8,600 | 8,600 | 8,050 | 8,210 | 59,600 |
| 2018/08/15 | 8,900 | 8,920 | 8,400 | 8,650 | 53,300 |
| 2018/08/14 | 7,980 | 8,740 | 7,350 | 8,650 | 141,500 |
| 2018/08/13 | 7,750 | 8,150 | 7,560 | 8,130 | 83,100 |
| 2018/08/10 | 7,650 | 7,930 | 7,580 | 7,660 | 39,000 |
| 2018/08/09 | 7,810 | 7,810 | 7,450 | 7,560 | 42,700 |
| 2018/08/08 | 7,770 | 7,820 | 7,570 | 7,710 | 42,700 |
| 2018/08/07 | 7,780 | 7,930 | 7,520 | 7,770 | 38,600 |
| 2018/08/06 | 7,950 | 7,990 | 7,730 | 7,800 | 15,300 |
| 2018/08/03 | 8,070 | 8,100 | 7,820 | 7,950 | 30,900 |
| 2018/08/02 | 8,210 | 8,540 | 8,050 | 8,080 | 31,300 |
| 2018/08/01 | 8,360 | 8,450 | 8,130 | 8,200 | 16,800 |
| 2018/07/31 | 8,250 | 8,430 | 8,110 | 8,330 | 26,900 |
| 2018/07/30 | 8,580 | 8,730 | 8,270 | 8,300 | 25,700 |
| 2018/07/27 | 8,560 | 8,780 | 8,400 | 8,710 | 25,900 |
| 2018/07/26 | 8,920 | 9,050 | 8,550 | 8,620 | 40,200 |
| 2018/07/25 | 9,280 | 9,470 | 8,830 | 8,890 | 58,100 |
| 2018/07/24 | 8,900 | 9,220 | 8,790 | 9,100 | 38,800 |
| 2018/07/23 | 8,730 | 9,070 | 8,700 | 8,850 | 30,600 |
| 2018/07/20 | 9,080 | 9,180 | 8,680 | 8,800 | 49,800 |
| 2018/07/19 | 9,400 | 9,630 | 9,010 | 9,220 | 98,100 |
| 2018/07/18 | 9,100 | 9,550 | 8,970 | 9,140 | 111,700 |
| 2018/07/17 | 8,420 | 8,810 | 8,210 | 8,810 | 59,300 |
| 2018/07/13 | 8,000 | 8,470 | 7,970 | 8,130 | 41,000 |
| 2018/07/12 | 8,120 | 8,130 | 7,780 | 7,980 | 31,900 |
| 2018/07/11 | 8,030 | 8,160 | 7,790 | 7,990 | 29,600 |
| 2018/07/10 | 8,220 | 8,670 | 7,800 | 8,090 | 99,500 |
| 2018/07/09 | 7,900 | 8,050 | 7,430 | 7,970 | 65,700 |
| 2018/07/06 | 6,920 | 7,180 | 6,900 | 7,160 | 19,200 |
| 2018/07/05 | 7,100 | 7,440 | 6,750 | 6,830 | 31,900 |
| 2018/07/04 | 7,450 | 7,510 | 7,070 | 7,170 | 33,000 |
| 2018/07/03 | 7,810 | 8,180 | 7,380 | 7,600 | 50,900 |
| 2018/07/02 | 7,450 | 7,750 | 7,420 | 7,510 | 30,300 |
| 2018/06/29 | 7,600 | 7,720 | 7,290 | 7,390 | 22,100 |
| 2018/06/28 | 7,950 | 8,000 | 7,400 | 7,520 | 28,600 |
| 2018/06/27 | 7,800 | 8,330 | 7,650 | 7,800 | 42,900 |
| 2018/06/27 | 1 -> 3.00 分割 | ||||
| 2018/06/26 | 23,470 | 23,800 | 23,130 | 23,200 | 10,800 |
| 2018/06/25 | 24,710 | 24,980 | 24,210 | 24,470 | 7,400 |
| 2018/06/22 | 24,710 | 25,220 | 24,100 | 24,710 | 16,000 |
| 2018/06/21 | 26,770 | 27,080 | 24,710 | 24,980 | 38,800 |
| 2018/06/20 | 23,780 | 25,900 | 23,500 | 25,890 | 31,300 |
| 2018/06/19 | 24,110 | 25,510 | 23,060 | 24,280 | 44,000 |
| 2018/06/18 | 27,500 | 27,980 | 24,130 | 24,560 | 66,500 |
| 2018/06/15 | 25,800 | 26,880 | 25,700 | 26,800 | 50,000 |
| 2018/06/14 | 24,000 | 25,600 | 23,910 | 25,360 | 45,100 |
| 2018/06/13 | 23,600 | 24,700 | 23,210 | 24,320 | 80,500 |
| 2018/06/12 | 22,100 | 23,100 | 22,100 | 22,410 | 40,500 |
| 2018/06/11 | 21,430 | 22,200 | 21,060 | 21,890 | 16,900 |
| 2018/06/08 | 21,450 | 22,770 | 21,140 | 21,930 | 38,100 |
| 2018/06/07 | 19,980 | 21,470 | 19,340 | 21,470 | 32,800 |
| 2018/06/06 | 20,810 | 22,620 | 19,130 | 19,180 | 85,400 |
| 2018/06/05 | 18,800 | 19,690 | 18,800 | 19,510 | 24,000 |
| 2018/06/04 | 18,400 | 18,750 | 18,210 | 18,670 | 18,100 |
| 2018/06/01 | 17,460 | 17,950 | 17,330 | 17,900 | 9,100 |
| 2018/05/31 | 17,040 | 17,610 | 17,040 | 17,470 | 3,700 |
| 2018/05/30 | 16,980 | 17,040 | 16,810 | 16,890 | 4,000 |
| 2018/05/29 | 17,620 | 17,620 | 17,150 | 17,200 | 3,000 |
| 2018/05/28 | 17,360 | 17,730 | 17,210 | 17,610 | 5,500 |
| 2018/05/25 | 17,030 | 17,590 | 17,030 | 17,360 | 10,700 |
| 2018/05/24 | 16,900 | 17,300 | 16,750 | 17,240 | 16,000 |
| 2018/05/23 | 16,550 | 16,990 | 16,140 | 16,910 | 11,200 |
| 2018/05/22 | 16,390 | 16,500 | 16,370 | 16,500 | 2,100 |
| 2018/05/21 | 16,150 | 16,320 | 16,110 | 16,310 | 3,600 |
| 2018/05/18 | 15,900 | 16,360 | 15,860 | 16,150 | 6,400 |
| 2018/05/17 | 16,300 | 16,310 | 15,440 | 15,850 | 7,600 |
| 2018/05/16 | 16,540 | 16,770 | 16,310 | 16,320 | 8,600 |
| 2018/05/15 | 16,770 | 17,000 | 16,620 | 16,830 | 7,300 |
| 2018/05/14 | 16,920 | 16,920 | 16,630 | 16,710 | 8,400 |
| 2018/05/11 | 16,980 | 17,200 | 16,800 | 16,920 | 8,600 |
| 2018/05/10 | 16,950 | 17,020 | 16,600 | 17,020 | 13,400 |
| 2018/05/09 | 16,810 | 16,910 | 16,510 | 16,570 | 8,100 |
| 2018/05/08 | 15,800 | 16,600 | 15,800 | 16,600 | 14,200 |
| 2018/05/07 | 15,550 | 15,920 | 15,430 | 15,760 | 5,900 |
| 2018/05/02 | 15,600 | 15,640 | 15,250 | 15,550 | 3,200 |
| 2018/05/01 | 15,310 | 15,490 | 15,310 | 15,370 | 4,100 |
| 2018/04/27 | 15,200 | 15,430 | 15,020 | 15,400 | 6,000 |
| 2018/04/26 | 15,070 | 15,250 | 14,960 | 15,200 | 4,500 |
| 2018/04/25 | 14,950 | 15,320 | 14,850 | 15,070 | 3,800 |
| 2018/04/24 | 15,150 | 15,160 | 14,970 | 15,090 | 2,300 |
| 2018/04/23 | 15,360 | 15,360 | 14,690 | 15,010 | 3,500 |
| 2018/04/20 | 14,980 | 15,200 | 14,760 | 15,150 | 3,300 |
| 2018/04/19 | 15,400 | 15,400 | 14,830 | 14,980 | 8,600 |
| 2018/04/18 | 14,090 | 14,800 | 13,970 | 14,730 | 5,600 |
| 2018/04/17 | 14,780 | 14,780 | 13,590 | 14,090 | 12,000 |
| 2018/04/16 | 15,130 | 15,340 | 14,650 | 14,780 | 8,800 |
| 2018/04/13 | 15,440 | 15,490 | 15,060 | 15,130 | 5,500 |
| 2018/04/12 | 15,700 | 16,000 | 15,290 | 15,410 | 4,600 |
| 2018/04/11 | 15,680 | 15,700 | 15,320 | 15,450 | 4,800 |
| 2018/04/10 | 15,990 | 16,170 | 15,600 | 15,680 | 7,400 |
| 2018/04/09 | 15,590 | 16,240 | 15,230 | 16,060 | 9,300 |
| 2018/04/06 | 15,500 | 15,680 | 15,210 | 15,460 | 6,400 |
| 2018/04/05 | 15,680 | 15,680 | 15,250 | 15,350 | 4,900 |
| 2018/04/04 | 15,900 | 15,900 | 15,310 | 15,520 | 4,300 |
| 2018/04/03 | 15,870 | 15,990 | 15,620 | 15,670 | 6,200 |
| 2018/04/02 | 16,520 | 16,550 | 15,920 | 16,120 | 8,300 |
| 2018/03/30 | 16,960 | 16,960 | 16,490 | 16,520 | 5,700 |
| 2018/03/29 | 17,030 | 17,030 | 16,600 | 16,960 | 1,800 |
| 2018/03/28 | 16,510 | 16,940 | 16,510 | 16,860 | 4,800 |
| 2018/03/27 | 16,580 | 17,090 | 16,580 | 16,790 | 7,900 |
| 2018/03/26 | 16,010 | 16,560 | 15,180 | 16,300 | 22,900 |
| 2018/03/23 | 16,580 | 16,700 | 16,150 | 16,220 | 11,300 |
| 2018/03/22 | 16,950 | 17,230 | 16,950 | 17,010 | 1,000 |
| 2018/03/20 | 17,000 | 17,100 | 16,660 | 16,950 | 6,800 |
| 2018/03/19 | 17,880 | 17,880 | 17,190 | 17,200 | 7,100 |
| 2018/03/16 | 18,000 | 18,190 | 17,760 | 17,890 | 8,300 |
| 2018/03/15 | 17,860 | 17,860 | 17,560 | 17,750 | 4,000 |
| 2018/03/14 | 17,710 | 17,900 | 17,700 | 17,900 | 3,300 |
| 2018/03/13 | 17,320 | 17,800 | 17,320 | 17,770 | 4,800 |
| 2018/03/12 | 18,010 | 18,170 | 17,200 | 17,460 | 8,600 |
| 2018/03/09 | 18,280 | 18,300 | 17,840 | 18,000 | 11,400 |
| 2018/03/08 | 17,760 | 18,120 | 17,760 | 17,900 | 10,300 |
| 2018/03/07 | 17,430 | 17,920 | 17,050 | 17,740 | 20,900 |
| 2018/03/06 | 17,190 | 17,400 | 16,940 | 17,160 | 6,300 |
| 2018/03/05 | 16,980 | 17,390 | 16,630 | 16,790 | 12,400 |
| 2018/03/02 | 16,590 | 17,040 | 16,410 | 16,980 | 9,500 |
| 2018/03/01 | 16,980 | 17,250 | 16,630 | 16,940 | 13,400 |
| 2018/02/28 | 17,670 | 17,680 | 16,900 | 16,940 | 22,600 |
| 2018/02/27 | 17,710 | 18,140 | 17,080 | 17,770 | 23,100 |
| 2018/02/26 | 17,760 | 18,160 | 17,470 | 17,730 | 15,900 |
| 2018/02/23 | 18,600 | 18,770 | 17,200 | 18,000 | 23,600 |
| 2018/02/22 | 18,500 | 18,920 | 17,980 | 18,300 | 32,500 |
| 2018/02/21 | 17,160 | 18,840 | 17,160 | 18,470 | 56,500 |
| 2018/02/20 | 16,320 | 17,080 | 15,960 | 17,070 | 45,300 |
| 2018/02/19 | 15,400 | 16,400 | 15,340 | 16,190 | 58,300 |
| 2018/02/16 | 15,100 | 15,750 | 14,640 | 15,000 | 51,700 |
| 2018/02/15 | 12,950 | 14,630 | 12,600 | 14,560 | 63,200 |
| 2018/02/14 | 12,160 | 12,660 | 11,370 | 12,110 | 18,300 |
| 2018/02/13 | 12,670 | 12,770 | 12,200 | 12,360 | 14,100 |
| 2018/02/09 | 11,930 | 12,370 | 11,750 | 12,370 | 27,200 |
| 2018/02/08 | 12,990 | 13,250 | 12,800 | 13,130 | 8,100 |
| 2018/02/07 | 14,420 | 14,420 | 12,910 | 12,910 | 16,200 |
| 2018/02/06 | 13,150 | 14,000 | 12,660 | 13,000 | 29,000 |
| 2018/02/05 | 14,730 | 14,890 | 14,510 | 14,650 | 10,000 |
| 2018/02/02 | 15,350 | 15,350 | 15,020 | 15,110 | 5,200 |
| 2018/02/01 | 15,050 | 15,370 | 15,050 | 15,210 | 9,900 |
| 2018/01/31 | 14,420 | 15,000 | 14,340 | 14,780 | 8,100 |
| 2018/01/30 | 15,020 | 15,150 | 14,720 | 14,720 | 11,800 |
| 2018/01/29 | 15,230 | 15,450 | 15,080 | 15,150 | 8,900 |
| 2018/01/26 | 15,310 | 15,380 | 14,910 | 15,030 | 10,200 |
| 2018/01/25 | 15,100 | 15,460 | 15,000 | 15,160 | 12,800 |
| 2018/01/24 | 15,280 | 15,350 | 14,950 | 15,100 | 18,500 |
| 2018/01/23 | 14,630 | 14,900 | 14,360 | 14,880 | 20,600 |
| 2018/01/22 | 13,780 | 14,270 | 13,720 | 14,200 | 9,200 |
| 2018/01/19 | 13,700 | 13,910 | 13,600 | 13,680 | 11,400 |
| 2018/01/18 | 14,300 | 14,300 | 13,650 | 13,680 | 16,500 |
| 2018/01/17 | 14,260 | 14,340 | 13,810 | 13,970 | 22,600 |
| 2018/01/16 | 14,520 | 14,620 | 14,330 | 14,440 | 5,300 |
| 2018/01/15 | 14,480 | 14,690 | 14,210 | 14,410 | 9,500 |
| 2018/01/12 | 14,840 | 14,840 | 14,310 | 14,450 | 17,700 |
| 2018/01/11 | 15,010 | 15,090 | 14,840 | 14,840 | 6,800 |
| 2018/01/10 | 15,020 | 15,050 | 14,900 | 15,010 | 4,600 |
| 2018/01/09 | 15,140 | 15,190 | 14,880 | 14,900 | 9,100 |
| 2018/01/05 | 15,220 | 15,270 | 14,880 | 15,150 | 19,900 |
| 2018/01/04 | 15,650 | 15,800 | 15,240 | 15,280 | 14,900 |