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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,880 | 5,080 | 4,860 | 4,870 | 71,000 |
| 2019/12/27 | 4,875 | 5,100 | 4,850 | 4,870 | 125,700 |
| 2019/12/26 | 4,555 | 4,885 | 4,555 | 4,870 | 148,800 |
| 2019/12/25 | 4,535 | 4,630 | 4,450 | 4,555 | 55,300 |
| 2019/12/24 | 4,555 | 4,685 | 4,465 | 4,555 | 97,200 |
| 2019/12/23 | 4,270 | 4,615 | 4,265 | 4,545 | 210,100 |
| 2019/12/20 | 4,145 | 4,265 | 4,100 | 4,220 | 80,200 |
| 2019/12/19 | 3,870 | 4,330 | 3,870 | 4,155 | 282,700 |
| 2019/12/18 | 3,790 | 3,870 | 3,715 | 3,850 | 62,300 |
| 2019/12/17 | 3,700 | 3,845 | 3,655 | 3,820 | 56,800 |
| 2019/12/16 | 3,640 | 3,720 | 3,620 | 3,645 | 32,600 |
| 2019/12/13 | 3,680 | 3,735 | 3,620 | 3,645 | 37,200 |
| 2019/12/12 | 3,710 | 3,775 | 3,640 | 3,675 | 27,800 |
| 2019/12/11 | 3,715 | 3,730 | 3,615 | 3,690 | 43,000 |
| 2019/12/10 | 3,600 | 3,745 | 3,565 | 3,745 | 57,500 |
| 2019/12/09 | 3,525 | 3,635 | 3,485 | 3,525 | 37,400 |
| 2019/12/06 | 3,620 | 3,695 | 3,585 | 3,595 | 25,300 |
| 2019/12/05 | 3,680 | 3,730 | 3,620 | 3,650 | 40,700 |
| 2019/12/04 | 3,630 | 3,740 | 3,600 | 3,695 | 58,400 |
| 2019/12/03 | 3,745 | 3,745 | 3,610 | 3,635 | 43,600 |
| 2019/12/02 | 3,700 | 3,775 | 3,620 | 3,735 | 70,300 |
| 2019/11/29 | 3,875 | 3,925 | 3,670 | 3,720 | 110,200 |
| 2019/11/28 | 3,890 | 4,000 | 3,850 | 3,900 | 122,000 |
| 2019/11/27 | 3,860 | 3,985 | 3,730 | 3,880 | 171,500 |
| 2019/11/26 | 3,560 | 3,855 | 3,540 | 3,825 | 156,200 |
| 2019/11/25 | 3,600 | 3,625 | 3,515 | 3,525 | 90,400 |
| 2019/11/22 | 3,600 | 3,605 | 3,505 | 3,565 | 56,500 |
| 2019/11/21 | 3,550 | 3,625 | 3,410 | 3,555 | 120,400 |
| 2019/11/20 | 3,510 | 3,630 | 3,480 | 3,570 | 167,500 |
| 2019/11/19 | 3,665 | 3,670 | 3,345 | 3,595 | 218,900 |
| 2019/11/18 | 3,100 | 3,630 | 3,085 | 3,565 | 426,900 |
| 2019/11/15 | 2,678 | 3,035 | 2,628 | 3,035 | 261,700 |
| 2019/11/14 | 2,455 | 2,599 | 2,455 | 2,531 | 64,600 |
| 2019/11/13 | 2,590 | 2,590 | 2,464 | 2,476 | 97,200 |
| 2019/11/12 | 2,600 | 2,626 | 2,562 | 2,590 | 39,700 |
| 2019/11/11 | 2,679 | 2,687 | 2,546 | 2,624 | 63,500 |
| 2019/11/08 | 2,751 | 2,818 | 2,624 | 2,629 | 64,000 |
| 2019/11/07 | 2,753 | 2,801 | 2,725 | 2,766 | 20,700 |
| 2019/11/06 | 2,790 | 2,846 | 2,767 | 2,775 | 16,800 |
| 2019/11/05 | 2,897 | 2,924 | 2,791 | 2,811 | 30,700 |
| 2019/11/01 | 2,822 | 2,897 | 2,780 | 2,897 | 34,700 |
| 2019/10/31 | 2,887 | 2,887 | 2,767 | 2,780 | 19,700 |
| 2019/10/30 | 2,758 | 2,860 | 2,758 | 2,805 | 23,700 |
| 2019/10/29 | 2,788 | 2,823 | 2,758 | 2,758 | 28,900 |
| 2019/10/28 | 2,815 | 2,850 | 2,788 | 2,788 | 17,000 |
| 2019/10/25 | 2,810 | 2,832 | 2,776 | 2,814 | 22,900 |
| 2019/10/24 | 2,812 | 2,870 | 2,812 | 2,835 | 14,700 |
| 2019/10/23 | 2,890 | 2,901 | 2,798 | 2,841 | 31,700 |
| 2019/10/21 | 2,864 | 2,942 | 2,864 | 2,901 | 9,600 |
| 2019/10/18 | 2,892 | 2,947 | 2,847 | 2,896 | 35,200 |
| 2019/10/17 | 2,955 | 2,998 | 2,881 | 2,914 | 33,600 |
| 2019/10/16 | 3,080 | 3,110 | 2,934 | 2,938 | 31,900 |
| 2019/10/15 | 2,992 | 3,085 | 2,992 | 3,050 | 18,300 |
| 2019/10/11 | 2,981 | 3,050 | 2,980 | 2,981 | 22,100 |
| 2019/10/10 | 3,220 | 3,220 | 2,993 | 3,020 | 37,400 |
| 2019/10/09 | 3,085 | 3,150 | 3,045 | 3,100 | 32,800 |
| 2019/10/08 | 3,145 | 3,155 | 3,060 | 3,155 | 44,000 |
| 2019/10/07 | 3,170 | 3,175 | 3,060 | 3,075 | 25,700 |
| 2019/10/04 | 3,300 | 3,300 | 3,095 | 3,155 | 62,600 |
| 2019/10/03 | 3,100 | 3,180 | 2,990 | 3,160 | 85,000 |
| 2019/10/02 | 3,200 | 3,220 | 3,015 | 3,120 | 131,700 |
| 2019/10/01 | 3,005 | 3,290 | 2,967 | 3,215 | 175,000 |
| 2019/09/30 | 2,766 | 3,120 | 2,744 | 3,010 | 257,400 |
| 2019/09/27 | 2,642 | 2,765 | 2,625 | 2,744 | 117,100 |
| 2019/09/26 | 2,581 | 2,668 | 2,573 | 2,650 | 69,400 |
| 2019/09/25 | 2,574 | 2,578 | 2,501 | 2,570 | 35,100 |
| 2019/09/24 | 2,563 | 2,613 | 2,539 | 2,573 | 31,100 |
| 2019/09/20 | 2,417 | 2,547 | 2,417 | 2,521 | 54,000 |
| 2019/09/19 | 2,414 | 2,485 | 2,394 | 2,414 | 97,500 |
| 2019/09/18 | 2,625 | 2,625 | 2,459 | 2,464 | 84,700 |
| 2019/09/17 | 2,719 | 2,719 | 2,548 | 2,625 | 98,600 |
| 2019/09/13 | 2,803 | 2,831 | 2,678 | 2,690 | 118,100 |
| 2019/09/12 | 2,780 | 2,874 | 2,775 | 2,834 | 77,500 |
| 2019/09/11 | 2,816 | 2,839 | 2,750 | 2,780 | 98,700 |
| 2019/09/10 | 2,800 | 2,841 | 2,772 | 2,818 | 55,300 |
| 2019/09/09 | 2,750 | 2,810 | 2,730 | 2,805 | 43,200 |
| 2019/09/06 | 2,775 | 2,821 | 2,725 | 2,761 | 52,200 |
| 2019/09/05 | 2,665 | 2,823 | 2,665 | 2,775 | 90,100 |
| 2019/09/04 | 2,645 | 2,715 | 2,630 | 2,654 | 28,200 |
| 2019/09/03 | 2,630 | 2,722 | 2,630 | 2,680 | 34,800 |
| 2019/09/02 | 2,633 | 2,679 | 2,600 | 2,660 | 27,300 |
| 2019/08/30 | 2,653 | 2,788 | 2,630 | 2,655 | 76,300 |
| 2019/08/29 | 2,678 | 2,702 | 2,580 | 2,640 | 42,400 |
| 2019/08/28 | 2,681 | 2,727 | 2,597 | 2,678 | 62,600 |
| 2019/08/27 | 2,757 | 2,757 | 2,681 | 2,696 | 41,400 |
| 2019/08/26 | 2,741 | 2,768 | 2,680 | 2,707 | 76,200 |
| 2019/08/23 | 2,762 | 2,824 | 2,681 | 2,822 | 105,200 |
| 2019/08/22 | 2,725 | 3,045 | 2,720 | 2,812 | 411,500 |
| 2019/08/21 | 2,601 | 2,689 | 2,567 | 2,675 | 61,500 |
| 2019/08/20 | 2,677 | 2,774 | 2,636 | 2,651 | 162,800 |
| 2019/08/19 | 2,380 | 2,803 | 2,380 | 2,652 | 291,800 |
| 2019/08/16 | 2,502 | 2,517 | 2,384 | 2,391 | 268,800 |
| 2019/08/15 | 2,610 | 2,723 | 2,367 | 2,501 | 992,100 |
| 2019/08/14 | 3,030 | 3,030 | 3,030 | 3,030 | 7,900 |
| 2019/08/13 | 3,570 | 3,735 | 3,510 | 3,730 | 99,100 |
| 2019/08/09 | 3,635 | 3,685 | 3,520 | 3,630 | 60,200 |
| 2019/08/08 | 3,500 | 3,665 | 3,500 | 3,630 | 110,400 |
| 2019/08/07 | 3,245 | 3,475 | 3,200 | 3,440 | 67,000 |
| 2019/08/06 | 3,050 | 3,190 | 3,005 | 3,160 | 99,600 |
| 2019/08/05 | 3,345 | 3,400 | 3,235 | 3,245 | 77,100 |
| 2019/08/02 | 3,340 | 3,405 | 3,335 | 3,395 | 49,000 |
| 2019/08/01 | 3,350 | 3,425 | 3,340 | 3,405 | 34,400 |
| 2019/07/31 | 3,415 | 3,420 | 3,365 | 3,380 | 49,600 |
| 2019/07/30 | 3,445 | 3,475 | 3,410 | 3,425 | 26,100 |
| 2019/07/29 | 3,480 | 3,585 | 3,450 | 3,455 | 58,800 |
| 2019/07/26 | 3,545 | 3,550 | 3,425 | 3,465 | 39,600 |
| 2019/07/25 | 3,430 | 3,515 | 3,345 | 3,500 | 105,800 |
| 2019/07/24 | 3,480 | 3,530 | 3,455 | 3,460 | 43,100 |
| 2019/07/23 | 3,535 | 3,565 | 3,450 | 3,480 | 45,300 |
| 2019/07/22 | 3,545 | 3,575 | 3,480 | 3,495 | 28,800 |
| 2019/07/19 | 3,470 | 3,555 | 3,445 | 3,535 | 45,200 |
| 2019/07/18 | 3,520 | 3,530 | 3,430 | 3,460 | 78,800 |
| 2019/07/17 | 3,600 | 3,620 | 3,540 | 3,550 | 61,100 |
| 2019/07/16 | 3,650 | 3,670 | 3,560 | 3,600 | 85,700 |
| 2019/07/12 | 3,830 | 3,855 | 3,610 | 3,620 | 156,200 |
| 2019/07/11 | 3,970 | 3,970 | 3,810 | 3,865 | 61,700 |
| 2019/07/10 | 4,095 | 4,095 | 3,885 | 3,915 | 95,800 |
| 2019/07/09 | 3,955 | 4,115 | 3,850 | 4,085 | 108,600 |
| 2019/07/08 | 3,880 | 3,940 | 3,820 | 3,940 | 54,800 |
| 2019/07/05 | 4,070 | 4,070 | 3,830 | 3,855 | 100,600 |
| 2019/07/04 | 4,175 | 4,215 | 3,970 | 4,035 | 121,400 |
| 2019/07/03 | 3,815 | 4,110 | 3,790 | 4,105 | 219,000 |
| 2019/07/02 | 3,705 | 3,790 | 3,670 | 3,765 | 66,900 |
| 2019/07/01 | 3,705 | 3,805 | 3,640 | 3,660 | 88,600 |
| 2019/06/28 | 3,705 | 3,830 | 3,620 | 3,650 | 235,700 |
| 2019/06/27 | 3,650 | 3,820 | 3,585 | 3,705 | 83,700 |
| 2019/06/26 | 3,585 | 3,790 | 3,535 | 3,650 | 156,500 |
| 2019/06/25 | 3,795 | 3,795 | 3,580 | 3,615 | 77,500 |
| 2019/06/24 | 3,695 | 3,805 | 3,635 | 3,660 | 121,200 |
| 2019/06/21 | 3,675 | 3,820 | 3,650 | 3,680 | 140,700 |
| 2019/06/20 | 3,500 | 3,715 | 3,440 | 3,645 | 178,800 |
| 2019/06/19 | 3,495 | 3,600 | 3,450 | 3,460 | 81,500 |
| 2019/06/18 | 3,530 | 3,545 | 3,410 | 3,420 | 84,000 |
| 2019/06/17 | 3,645 | 3,795 | 3,525 | 3,535 | 87,400 |
| 2019/06/14 | 3,525 | 3,690 | 3,510 | 3,645 | 79,800 |
| 2019/06/13 | 3,670 | 3,710 | 3,510 | 3,525 | 152,100 |
| 2019/06/12 | 3,820 | 3,820 | 3,615 | 3,670 | 231,900 |
| 2019/06/11 | 3,880 | 3,915 | 3,820 | 3,825 | 39,500 |
| 2019/06/10 | 3,975 | 4,030 | 3,850 | 3,880 | 43,600 |
| 2019/06/07 | 3,915 | 3,950 | 3,870 | 3,915 | 22,500 |
| 2019/06/06 | 3,900 | 4,015 | 3,840 | 3,885 | 43,800 |
| 2019/06/05 | 4,015 | 4,040 | 3,855 | 3,900 | 66,200 |
| 2019/06/04 | 4,215 | 4,265 | 3,930 | 3,935 | 96,700 |
| 2019/06/03 | 4,240 | 4,355 | 4,120 | 4,200 | 58,700 |
| 2019/05/31 | 4,040 | 4,350 | 4,030 | 4,240 | 80,300 |
| 2019/05/30 | 4,200 | 4,200 | 3,995 | 4,040 | 92,600 |
| 2019/05/29 | 4,310 | 4,355 | 4,170 | 4,200 | 56,200 |
| 2019/05/28 | 4,400 | 4,455 | 4,245 | 4,340 | 81,100 |
| 2019/05/27 | 4,255 | 4,395 | 4,155 | 4,335 | 66,900 |
| 2019/05/24 | 4,290 | 4,400 | 4,200 | 4,255 | 68,900 |
| 2019/05/23 | 4,550 | 4,560 | 4,360 | 4,420 | 68,900 |
| 2019/05/22 | 4,645 | 4,780 | 4,535 | 4,600 | 88,600 |
| 2019/05/21 | 4,910 | 4,965 | 4,505 | 4,625 | 255,600 |
| 2019/05/20 | 5,500 | 5,570 | 5,010 | 5,010 | 166,500 |
| 2019/05/17 | 5,360 | 5,760 | 5,300 | 5,450 | 269,400 |
| 2019/05/16 | 4,905 | 5,340 | 4,760 | 5,260 | 425,200 |
| 2019/05/15 | 4,645 | 4,645 | 4,430 | 4,645 | 131,400 |
| 2019/05/14 | 3,765 | 4,035 | 3,700 | 3,945 | 130,100 |
| 2019/05/13 | 4,170 | 4,200 | 4,030 | 4,040 | 35,600 |
| 2019/05/10 | 4,100 | 4,310 | 4,060 | 4,220 | 50,000 |
| 2019/05/09 | 4,435 | 4,440 | 4,110 | 4,130 | 83,900 |
| 2019/05/08 | 4,530 | 4,550 | 4,410 | 4,435 | 27,600 |
| 2019/05/07 | 4,495 | 4,615 | 4,475 | 4,530 | 40,600 |
| 2019/04/26 | 4,635 | 4,635 | 4,460 | 4,525 | 22,500 |
| 2019/04/25 | 4,565 | 4,690 | 4,550 | 4,595 | 28,200 |
| 2019/04/24 | 4,515 | 4,730 | 4,515 | 4,580 | 45,600 |
| 2019/04/23 | 4,405 | 4,605 | 4,405 | 4,515 | 62,600 |
| 2019/04/22 | 4,550 | 4,565 | 4,390 | 4,405 | 57,500 |
| 2019/04/19 | 4,575 | 4,620 | 4,385 | 4,570 | 89,000 |
| 2019/04/18 | 4,715 | 4,795 | 4,570 | 4,575 | 32,200 |
| 2019/04/17 | 4,655 | 4,765 | 4,595 | 4,765 | 39,400 |
| 2019/04/16 | 4,795 | 4,920 | 4,655 | 4,655 | 71,800 |
| 2019/04/15 | 4,710 | 4,810 | 4,535 | 4,790 | 159,300 |
| 2019/04/12 | 4,800 | 4,845 | 4,730 | 4,740 | 28,600 |
| 2019/04/11 | 4,850 | 4,920 | 4,735 | 4,815 | 39,500 |
| 2019/04/10 | 4,775 | 4,800 | 4,705 | 4,765 | 32,400 |
| 2019/04/09 | 4,800 | 4,850 | 4,745 | 4,825 | 75,300 |
| 2019/04/08 | 4,800 | 4,900 | 4,730 | 4,805 | 59,900 |
| 2019/04/05 | 5,170 | 5,200 | 4,625 | 4,805 | 173,800 |
| 2019/04/04 | 5,190 | 5,270 | 5,100 | 5,120 | 31,900 |
| 2019/04/03 | 5,170 | 5,200 | 5,030 | 5,150 | 36,200 |
| 2019/04/02 | 5,250 | 5,430 | 5,140 | 5,150 | 65,400 |
| 2019/04/01 | 5,420 | 5,480 | 5,130 | 5,190 | 74,200 |
| 2019/03/29 | 5,220 | 5,370 | 5,220 | 5,330 | 26,500 |
| 2019/03/28 | 5,320 | 5,330 | 5,140 | 5,160 | 29,100 |
| 2019/03/27 | 5,130 | 5,340 | 5,110 | 5,320 | 49,100 |
| 2019/03/26 | 5,080 | 5,230 | 5,080 | 5,120 | 21,100 |
| 2019/03/25 | 4,975 | 5,130 | 4,970 | 5,060 | 32,800 |
| 2019/03/22 | 5,170 | 5,220 | 5,050 | 5,170 | 65,600 |
| 2019/03/20 | 5,260 | 5,260 | 5,170 | 5,170 | 21,100 |
| 2019/03/19 | 5,440 | 5,480 | 5,210 | 5,260 | 50,800 |
| 2019/03/18 | 5,330 | 5,530 | 5,330 | 5,440 | 74,200 |
| 2019/03/15 | 5,300 | 5,450 | 5,260 | 5,290 | 52,100 |
| 2019/03/14 | 5,270 | 5,490 | 5,240 | 5,310 | 90,400 |
| 2019/03/13 | 5,030 | 5,110 | 4,985 | 5,110 | 27,900 |
| 2019/03/12 | 5,150 | 5,270 | 5,080 | 5,110 | 36,700 |
| 2019/03/11 | 5,040 | 5,200 | 4,825 | 5,090 | 79,900 |
| 2019/03/08 | 5,130 | 5,130 | 4,995 | 5,010 | 78,800 |
| 2019/03/07 | 5,210 | 5,240 | 5,130 | 5,230 | 22,000 |
| 2019/03/06 | 5,210 | 5,330 | 5,120 | 5,220 | 61,900 |
| 2019/03/05 | 5,320 | 5,320 | 5,150 | 5,240 | 87,100 |
| 2019/03/04 | 5,530 | 5,540 | 5,280 | 5,420 | 77,600 |
| 2019/03/01 | 5,490 | 5,640 | 5,430 | 5,500 | 60,400 |
| 2019/02/28 | 5,690 | 5,690 | 5,440 | 5,440 | 67,900 |
| 2019/02/27 | 5,670 | 5,800 | 5,610 | 5,690 | 44,600 |
| 2019/02/26 | 5,770 | 5,820 | 5,540 | 5,730 | 71,500 |
| 2019/02/25 | 5,890 | 5,930 | 5,600 | 5,790 | 99,900 |
| 2019/02/22 | 6,020 | 6,140 | 5,850 | 5,890 | 91,600 |
| 2019/02/21 | 6,140 | 6,490 | 6,040 | 6,060 | 285,400 |
| 2019/02/20 | 5,440 | 5,980 | 5,440 | 5,940 | 199,200 |
| 2019/02/19 | 5,380 | 5,770 | 5,230 | 5,420 | 219,400 |
| 2019/02/18 | 5,250 | 5,320 | 4,955 | 5,260 | 256,600 |
| 2019/02/15 | 6,070 | 6,080 | 5,170 | 5,170 | 349,400 |
| 2019/02/14 | 6,500 | 6,560 | 6,170 | 6,170 | 179,000 |
| 2019/02/13 | 7,480 | 7,820 | 7,300 | 7,670 | 154,800 |
| 2019/02/12 | 6,940 | 7,430 | 6,940 | 7,300 | 105,700 |
| 2019/02/08 | 6,910 | 6,980 | 6,760 | 6,800 | 67,100 |
| 2019/02/07 | 7,250 | 7,260 | 6,930 | 7,060 | 66,800 |
| 2019/02/06 | 7,310 | 7,440 | 6,980 | 7,210 | 88,400 |
| 2019/02/05 | 7,310 | 7,610 | 7,180 | 7,280 | 104,500 |
| 2019/02/04 | 6,820 | 7,300 | 6,820 | 7,210 | 85,600 |
| 2019/02/01 | 6,860 | 7,040 | 6,760 | 6,820 | 60,300 |
| 2019/01/31 | 6,710 | 6,940 | 6,690 | 6,860 | 54,300 |
| 2019/01/30 | 7,100 | 7,110 | 6,600 | 6,650 | 155,300 |
| 2019/01/29 | 6,890 | 7,240 | 6,770 | 7,190 | 87,500 |
| 2019/01/28 | 6,910 | 6,980 | 6,780 | 6,890 | 43,000 |
| 2019/01/25 | 6,820 | 6,910 | 6,750 | 6,820 | 43,800 |
| 2019/01/24 | 6,770 | 7,090 | 6,740 | 6,820 | 99,700 |
| 2019/01/23 | 6,690 | 6,780 | 6,570 | 6,600 | 42,600 |
| 2019/01/22 | 6,540 | 6,840 | 6,440 | 6,790 | 65,100 |
| 2019/01/21 | 6,930 | 6,950 | 6,530 | 6,550 | 88,700 |
| 2019/01/18 | 6,890 | 7,010 | 6,740 | 6,790 | 85,200 |
| 2019/01/17 | 7,200 | 7,430 | 6,670 | 6,790 | 210,200 |
| 2019/01/16 | 6,630 | 7,020 | 6,450 | 6,930 | 122,500 |
| 2019/01/15 | 6,400 | 6,660 | 6,320 | 6,500 | 84,500 |
| 2019/01/11 | 6,300 | 6,460 | 6,270 | 6,350 | 46,900 |
| 2019/01/10 | 6,220 | 6,480 | 6,220 | 6,310 | 53,700 |
| 2019/01/09 | 6,850 | 6,850 | 6,320 | 6,340 | 131,400 |
| 2019/01/08 | 6,360 | 6,880 | 6,310 | 6,770 | 164,700 |
| 2019/01/07 | 6,500 | 6,500 | 6,000 | 6,220 | 174,000 |
| 2019/01/04 | 6,580 | 6,580 | 6,060 | 6,190 | 114,600 |