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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,170 | 4,260 | 4,120 | 4,155 | 30,900 |
| 2020/12/29 | 4,155 | 4,325 | 4,130 | 4,240 | 45,400 |
| 2020/12/28 | 4,045 | 4,130 | 3,915 | 3,960 | 49,400 |
| 2020/12/25 | 4,140 | 4,140 | 4,060 | 4,115 | 20,600 |
| 2020/12/24 | 4,200 | 4,200 | 4,095 | 4,130 | 25,900 |
| 2020/12/23 | 4,135 | 4,245 | 4,100 | 4,175 | 11,900 |
| 2020/12/22 | 4,315 | 4,315 | 4,075 | 4,095 | 46,200 |
| 2020/12/21 | 4,355 | 4,385 | 4,230 | 4,385 | 24,700 |
| 2020/12/18 | 4,420 | 4,445 | 4,300 | 4,300 | 31,000 |
| 2020/12/17 | 4,460 | 4,540 | 4,365 | 4,500 | 20,600 |
| 2020/12/16 | 4,560 | 4,565 | 4,400 | 4,460 | 9,000 |
| 2020/12/15 | 4,345 | 4,450 | 4,330 | 4,450 | 22,200 |
| 2020/12/14 | 4,485 | 4,540 | 4,380 | 4,440 | 21,100 |
| 2020/12/11 | 4,660 | 4,660 | 4,435 | 4,485 | 19,400 |
| 2020/12/10 | 4,610 | 4,665 | 4,510 | 4,520 | 23,600 |
| 2020/12/09 | 4,615 | 4,740 | 4,530 | 4,715 | 43,100 |
| 2020/12/08 | 4,415 | 4,635 | 4,400 | 4,560 | 28,800 |
| 2020/12/07 | 4,750 | 4,750 | 4,500 | 4,520 | 21,000 |
| 2020/12/04 | 4,710 | 4,710 | 4,560 | 4,695 | 18,600 |
| 2020/12/03 | 4,725 | 4,745 | 4,580 | 4,725 | 23,300 |
| 2020/12/02 | 4,560 | 4,780 | 4,560 | 4,715 | 39,300 |
| 2020/12/01 | 4,440 | 4,500 | 4,420 | 4,485 | 13,200 |
| 2020/11/30 | 4,510 | 4,510 | 4,345 | 4,440 | 12,700 |
| 2020/11/27 | 4,450 | 4,600 | 4,420 | 4,485 | 24,500 |
| 2020/11/26 | 4,395 | 4,485 | 4,390 | 4,415 | 7,800 |
| 2020/11/25 | 4,505 | 4,540 | 4,370 | 4,400 | 26,500 |
| 2020/11/24 | 4,300 | 4,475 | 4,270 | 4,365 | 43,500 |
| 2020/11/20 | 4,230 | 4,430 | 4,185 | 4,405 | 34,500 |
| 2020/11/19 | 4,490 | 4,500 | 4,230 | 4,300 | 60,900 |
| 2020/11/18 | 4,645 | 4,650 | 4,490 | 4,550 | 36,600 |
| 2020/11/17 | 4,755 | 5,040 | 4,725 | 4,755 | 49,000 |
| 2020/11/16 | 4,505 | 4,775 | 4,310 | 4,685 | 66,000 |
| 2020/11/13 | 4,415 | 4,630 | 4,360 | 4,520 | 48,400 |
| 2020/11/12 | 4,635 | 4,635 | 4,390 | 4,465 | 48,200 |
| 2020/11/11 | 5,060 | 5,060 | 4,635 | 4,675 | 55,800 |
| 2020/11/10 | 5,060 | 5,060 | 4,960 | 5,060 | 99,900 |
| 2020/11/09 | 4,460 | 4,460 | 4,350 | 4,360 | 11,200 |
| 2020/11/06 | 4,580 | 4,580 | 4,420 | 4,470 | 19,300 |
| 2020/11/05 | 4,410 | 4,590 | 4,375 | 4,565 | 26,900 |
| 2020/11/04 | 4,340 | 4,420 | 4,270 | 4,410 | 22,100 |
| 2020/11/02 | 4,395 | 4,510 | 4,275 | 4,310 | 11,700 |
| 2020/10/30 | 4,640 | 4,640 | 4,285 | 4,360 | 27,600 |
| 2020/10/29 | 4,365 | 4,560 | 4,365 | 4,545 | 21,300 |
| 2020/10/28 | 4,600 | 4,600 | 4,410 | 4,505 | 22,500 |
| 2020/10/27 | 4,495 | 4,670 | 4,455 | 4,670 | 19,600 |
| 2020/10/26 | 4,660 | 4,720 | 4,520 | 4,540 | 18,900 |
| 2020/10/23 | 4,800 | 4,800 | 4,505 | 4,595 | 37,400 |
| 2020/10/22 | 5,010 | 5,030 | 4,725 | 4,810 | 51,100 |
| 2020/10/21 | 4,995 | 5,140 | 4,995 | 5,040 | 21,700 |
| 2020/10/20 | 5,060 | 5,250 | 4,985 | 5,020 | 48,300 |
| 2020/10/19 | 4,900 | 5,060 | 4,770 | 5,060 | 23,000 |
| 2020/10/16 | 5,010 | 5,010 | 4,730 | 4,885 | 41,900 |
| 2020/10/15 | 5,050 | 5,080 | 4,880 | 5,000 | 57,000 |
| 2020/10/14 | 5,080 | 5,100 | 5,020 | 5,030 | 21,200 |
| 2020/10/13 | 5,180 | 5,270 | 4,990 | 5,050 | 48,300 |
| 2020/10/12 | 5,090 | 5,150 | 4,955 | 4,965 | 39,000 |
| 2020/10/09 | 5,290 | 5,290 | 5,070 | 5,130 | 29,600 |
| 2020/10/08 | 5,150 | 5,370 | 5,060 | 5,320 | 41,700 |
| 2020/10/07 | 5,110 | 5,200 | 4,980 | 5,050 | 39,900 |
| 2020/10/06 | 5,250 | 5,280 | 5,070 | 5,160 | 42,500 |
| 2020/10/05 | 5,480 | 5,540 | 5,170 | 5,330 | 46,100 |
| 2020/10/02 | 5,150 | 5,720 | 5,040 | 5,140 | 205,000 |
| 2020/09/30 | 4,675 | 5,070 | 4,675 | 5,020 | 179,600 |
| 2020/09/29 | 4,605 | 4,685 | 4,465 | 4,685 | 51,800 |
| 2020/09/28 | 4,360 | 4,575 | 4,290 | 4,575 | 71,700 |
| 2020/09/25 | 4,305 | 4,410 | 4,235 | 4,310 | 53,400 |
| 2020/09/24 | 4,520 | 4,520 | 4,220 | 4,260 | 53,700 |
| 2020/09/23 | 4,465 | 4,610 | 4,465 | 4,595 | 37,600 |
| 2020/09/18 | 4,385 | 4,480 | 4,310 | 4,480 | 26,400 |
| 2020/09/17 | 4,535 | 4,535 | 4,360 | 4,410 | 21,100 |
| 2020/09/16 | 4,500 | 4,540 | 4,340 | 4,500 | 49,900 |
| 2020/09/15 | 4,765 | 4,765 | 4,475 | 4,545 | 41,600 |
| 2020/09/14 | 4,830 | 4,830 | 4,585 | 4,625 | 44,200 |
| 2020/09/11 | 4,890 | 4,955 | 4,735 | 4,800 | 84,800 |
| 2020/09/10 | 4,460 | 4,855 | 4,415 | 4,780 | 159,300 |
| 2020/09/09 | 4,305 | 4,470 | 4,285 | 4,420 | 49,300 |
| 2020/09/08 | 4,230 | 4,445 | 4,085 | 4,445 | 67,900 |
| 2020/09/07 | 4,085 | 4,230 | 4,085 | 4,205 | 32,700 |
| 2020/09/04 | 4,040 | 4,145 | 4,025 | 4,085 | 28,000 |
| 2020/09/03 | 4,195 | 4,285 | 4,110 | 4,180 | 33,400 |
| 2020/09/02 | 4,320 | 4,320 | 4,055 | 4,075 | 42,100 |
| 2020/09/01 | 4,220 | 4,300 | 4,140 | 4,180 | 39,900 |
| 2020/08/31 | 4,255 | 4,380 | 4,200 | 4,250 | 58,100 |
| 2020/08/28 | 4,030 | 4,295 | 3,910 | 3,975 | 83,700 |
| 2020/08/27 | 4,180 | 4,235 | 4,070 | 4,085 | 60,400 |
| 2020/08/26 | 3,760 | 4,300 | 3,760 | 4,300 | 180,200 |
| 2020/08/25 | 3,600 | 3,825 | 3,600 | 3,720 | 75,400 |
| 2020/08/24 | 3,600 | 3,660 | 3,470 | 3,550 | 29,400 |
| 2020/08/21 | 3,600 | 3,680 | 3,565 | 3,570 | 40,400 |
| 2020/08/20 | 3,630 | 3,705 | 3,540 | 3,650 | 35,900 |
| 2020/08/19 | 3,800 | 3,800 | 3,575 | 3,675 | 50,800 |
| 2020/08/18 | 3,415 | 3,820 | 3,370 | 3,770 | 80,300 |
| 2020/08/17 | 3,500 | 3,720 | 3,315 | 3,400 | 109,700 |
| 2020/08/14 | 3,500 | 3,580 | 3,335 | 3,360 | 72,300 |
| 2020/08/13 | 3,280 | 3,425 | 3,215 | 3,420 | 36,800 |
| 2020/08/12 | 3,440 | 3,440 | 3,205 | 3,300 | 52,300 |
| 2020/08/11 | 3,310 | 3,525 | 3,290 | 3,510 | 34,000 |
| 2020/08/07 | 3,280 | 3,390 | 3,235 | 3,310 | 22,100 |
| 2020/08/06 | 3,370 | 3,400 | 3,195 | 3,235 | 17,200 |
| 2020/08/05 | 3,140 | 3,340 | 3,140 | 3,340 | 36,800 |
| 2020/08/04 | 2,952 | 3,305 | 2,952 | 3,280 | 30,500 |
| 2020/08/03 | 2,990 | 3,060 | 2,884 | 2,925 | 60,700 |
| 2020/07/31 | 3,080 | 3,170 | 2,971 | 3,005 | 48,900 |
| 2020/07/30 | 3,305 | 3,310 | 3,085 | 3,115 | 45,100 |
| 2020/07/29 | 3,295 | 3,365 | 3,215 | 3,310 | 41,800 |
| 2020/07/28 | 3,425 | 3,425 | 3,315 | 3,325 | 10,600 |
| 2020/07/27 | 3,505 | 3,505 | 3,405 | 3,425 | 11,500 |
| 2020/07/22 | 3,550 | 3,600 | 3,490 | 3,540 | 22,800 |
| 2020/07/21 | 3,490 | 3,630 | 3,470 | 3,540 | 42,300 |
| 2020/07/20 | 3,420 | 3,465 | 3,285 | 3,450 | 63,800 |
| 2020/07/17 | 3,590 | 3,650 | 3,380 | 3,585 | 81,900 |
| 2020/07/16 | 3,920 | 3,960 | 3,675 | 3,690 | 56,800 |
| 2020/07/15 | 3,860 | 3,985 | 3,860 | 3,960 | 22,200 |
| 2020/07/14 | 4,150 | 4,150 | 3,830 | 3,835 | 61,900 |
| 2020/07/13 | 4,350 | 4,490 | 4,090 | 4,130 | 70,100 |
| 2020/07/10 | 4,035 | 4,325 | 3,920 | 4,240 | 90,200 |
| 2020/07/09 | 4,110 | 4,195 | 4,005 | 4,080 | 28,100 |
| 2020/07/08 | 4,085 | 4,160 | 4,015 | 4,125 | 27,100 |
| 2020/07/07 | 3,855 | 4,110 | 3,810 | 4,110 | 41,900 |
| 2020/07/06 | 3,755 | 3,890 | 3,650 | 3,855 | 41,500 |
| 2020/07/03 | 3,855 | 3,990 | 3,725 | 3,780 | 35,400 |
| 2020/07/02 | 4,100 | 4,160 | 3,920 | 3,925 | 41,400 |
| 2020/07/01 | 4,360 | 4,530 | 4,085 | 4,150 | 117,500 |
| 2020/06/30 | 4,150 | 4,320 | 4,065 | 4,265 | 82,100 |
| 2020/06/29 | 3,810 | 4,130 | 3,755 | 3,925 | 64,700 |
| 2020/06/26 | 4,100 | 4,100 | 3,820 | 3,890 | 31,800 |
| 2020/06/25 | 4,105 | 4,105 | 3,890 | 3,990 | 35,200 |
| 2020/06/24 | 4,010 | 4,165 | 4,005 | 4,105 | 40,400 |
| 2020/06/23 | 4,230 | 4,230 | 3,885 | 4,000 | 90,900 |
| 2020/06/22 | 3,770 | 4,260 | 3,700 | 4,190 | 146,100 |
| 2020/06/19 | 3,750 | 3,750 | 3,570 | 3,655 | 51,300 |
| 2020/06/18 | 3,705 | 3,730 | 3,545 | 3,610 | 57,800 |
| 2020/06/17 | 3,700 | 3,880 | 3,700 | 3,765 | 53,400 |
| 2020/06/16 | 3,470 | 3,830 | 3,470 | 3,730 | 77,600 |
| 2020/06/15 | 3,560 | 3,560 | 3,375 | 3,375 | 31,900 |
| 2020/06/12 | 3,360 | 3,565 | 3,205 | 3,490 | 35,500 |
| 2020/06/11 | 3,770 | 3,770 | 3,540 | 3,570 | 45,000 |
| 2020/06/10 | 3,675 | 3,795 | 3,670 | 3,765 | 20,500 |
| 2020/06/09 | 3,875 | 3,910 | 3,665 | 3,740 | 49,900 |
| 2020/06/08 | 3,745 | 4,045 | 3,745 | 3,935 | 125,900 |
| 2020/06/05 | 3,250 | 3,680 | 3,250 | 3,655 | 96,700 |
| 2020/06/04 | 3,300 | 3,370 | 3,210 | 3,250 | 23,400 |
| 2020/06/03 | 3,390 | 3,485 | 3,290 | 3,315 | 34,900 |
| 2020/06/02 | 3,365 | 3,485 | 3,345 | 3,405 | 40,400 |
| 2020/06/01 | 3,350 | 3,460 | 3,310 | 3,385 | 30,400 |
| 2020/05/29 | 3,275 | 3,485 | 3,220 | 3,405 | 66,700 |
| 2020/05/28 | 3,300 | 3,350 | 3,145 | 3,205 | 54,900 |
| 2020/05/27 | 3,520 | 3,520 | 3,225 | 3,280 | 92,700 |
| 2020/05/26 | 3,710 | 3,950 | 3,440 | 3,535 | 254,100 |
| 2020/05/25 | 3,375 | 3,375 | 3,330 | 3,375 | 119,000 |
| 2020/05/22 | 2,841 | 2,920 | 2,819 | 2,874 | 30,100 |
| 2020/05/21 | 2,886 | 2,905 | 2,760 | 2,841 | 61,200 |
| 2020/05/20 | 2,883 | 2,920 | 2,839 | 2,908 | 23,700 |
| 2020/05/19 | 3,105 | 3,115 | 2,897 | 2,897 | 44,000 |
| 2020/05/18 | 2,881 | 2,946 | 2,839 | 2,938 | 18,600 |
| 2020/05/15 | 3,045 | 3,045 | 2,786 | 2,863 | 45,900 |
| 2020/05/14 | 3,005 | 3,135 | 2,962 | 3,020 | 39,400 |
| 2020/05/13 | 2,990 | 3,280 | 2,990 | 3,035 | 59,300 |
| 2020/05/12 | 2,990 | 3,185 | 2,971 | 3,060 | 60,500 |
| 2020/05/11 | 2,985 | 3,195 | 2,961 | 2,980 | 76,800 |
| 2020/05/08 | 2,930 | 3,130 | 2,859 | 2,935 | 58,000 |
| 2020/05/07 | 3,055 | 3,130 | 2,811 | 2,880 | 75,000 |
| 2020/05/01 | 3,050 | 3,195 | 2,970 | 3,055 | 59,500 |
| 2020/04/30 | 2,885 | 3,300 | 2,885 | 3,120 | 146,300 |
| 2020/04/28 | 2,671 | 2,879 | 2,670 | 2,800 | 64,500 |
| 2020/04/27 | 2,363 | 2,900 | 2,363 | 2,678 | 114,300 |
| 2020/04/24 | 2,305 | 2,419 | 2,305 | 2,409 | 42,300 |
| 2020/04/23 | 2,280 | 2,489 | 2,280 | 2,380 | 35,800 |
| 2020/04/22 | 2,348 | 2,359 | 2,162 | 2,278 | 38,500 |
| 2020/04/21 | 2,378 | 2,425 | 2,250 | 2,348 | 57,400 |
| 2020/04/20 | 2,240 | 2,485 | 2,181 | 2,417 | 77,200 |
| 2020/04/17 | 2,162 | 2,320 | 2,162 | 2,233 | 63,400 |
| 2020/04/16 | 2,265 | 2,265 | 2,139 | 2,198 | 31,300 |
| 2020/04/15 | 2,241 | 2,285 | 2,124 | 2,252 | 38,000 |
| 2020/04/14 | 2,071 | 2,241 | 2,059 | 2,197 | 47,600 |
| 2020/04/13 | 2,195 | 2,209 | 2,059 | 2,121 | 24,700 |
| 2020/04/10 | 2,299 | 2,299 | 2,121 | 2,145 | 37,400 |
| 2020/04/09 | 2,148 | 2,348 | 2,144 | 2,230 | 51,200 |
| 2020/04/08 | 2,099 | 2,135 | 1,976 | 2,098 | 33,500 |
| 2020/04/07 | 2,012 | 2,140 | 1,928 | 2,013 | 52,800 |
| 2020/04/06 | 1,630 | 1,848 | 1,580 | 1,836 | 77,000 |
| 2020/04/03 | 1,690 | 1,734 | 1,612 | 1,646 | 38,100 |
| 2020/04/02 | 1,740 | 1,761 | 1,615 | 1,690 | 35,000 |
| 2020/04/01 | 1,800 | 1,817 | 1,700 | 1,740 | 47,300 |
| 2020/03/31 | 1,818 | 1,908 | 1,788 | 1,800 | 48,800 |
| 2020/03/30 | 2,030 | 2,030 | 1,808 | 1,815 | 125,200 |
| 2020/03/27 | 2,145 | 2,255 | 2,030 | 2,255 | 110,200 |
| 2020/03/26 | 2,152 | 2,300 | 2,072 | 2,074 | 74,600 |
| 2020/03/25 | 2,173 | 2,353 | 2,079 | 2,264 | 83,200 |
| 2020/03/24 | 1,833 | 2,073 | 1,812 | 2,073 | 122,100 |
| 2020/03/23 | 1,523 | 1,734 | 1,521 | 1,673 | 98,800 |
| 2020/03/19 | 1,997 | 2,034 | 1,556 | 1,683 | 177,900 |
| 2020/03/18 | 2,600 | 2,639 | 2,000 | 2,000 | 129,300 |
| 2020/03/17 | 2,440 | 2,633 | 2,361 | 2,500 | 94,500 |
| 2020/03/16 | 2,340 | 2,590 | 2,063 | 2,590 | 299,000 |
| 2020/03/13 | 1,900 | 2,160 | 1,875 | 2,090 | 99,400 |
| 2020/03/12 | 2,380 | 2,550 | 1,963 | 2,163 | 183,700 |
| 2020/03/11 | 2,309 | 2,535 | 2,309 | 2,458 | 198,200 |
| 2020/03/10 | 1,903 | 2,407 | 1,817 | 2,373 | 139,600 |
| 2020/03/09 | 2,245 | 2,280 | 2,011 | 2,047 | 59,900 |
| 2020/03/06 | 2,585 | 2,585 | 2,353 | 2,377 | 80,600 |
| 2020/03/05 | 2,713 | 2,713 | 2,560 | 2,605 | 14,700 |
| 2020/03/04 | 2,604 | 2,741 | 2,471 | 2,663 | 42,800 |
| 2020/03/03 | 2,855 | 2,856 | 2,643 | 2,654 | 48,000 |
| 2020/03/02 | 2,490 | 2,860 | 2,490 | 2,754 | 56,300 |
| 2020/02/28 | 2,599 | 2,721 | 2,480 | 2,492 | 71,600 |
| 2020/02/27 | 2,903 | 2,903 | 2,743 | 2,794 | 36,100 |
| 2020/02/26 | 2,975 | 3,015 | 2,841 | 2,918 | 37,400 |
| 2020/02/25 | 2,881 | 3,065 | 2,836 | 2,975 | 29,400 |
| 2020/02/21 | 3,160 | 3,260 | 3,125 | 3,160 | 23,200 |
| 2020/02/20 | 3,245 | 3,375 | 3,220 | 3,230 | 30,700 |
| 2020/02/19 | 3,155 | 3,290 | 3,150 | 3,245 | 51,600 |
| 2020/02/18 | 3,165 | 3,200 | 3,055 | 3,120 | 109,200 |
| 2020/02/17 | 3,410 | 3,415 | 3,205 | 3,230 | 86,200 |
| 2020/02/14 | 3,320 | 3,615 | 3,320 | 3,480 | 55,700 |
| 2020/02/13 | 3,700 | 3,710 | 3,620 | 3,670 | 16,800 |
| 2020/02/12 | 3,725 | 3,760 | 3,705 | 3,720 | 24,200 |
| 2020/02/10 | 3,730 | 3,795 | 3,675 | 3,725 | 18,300 |
| 2020/02/07 | 3,710 | 3,800 | 3,650 | 3,800 | 40,300 |
| 2020/02/06 | 3,700 | 3,875 | 3,675 | 3,750 | 91,400 |
| 2020/02/05 | 3,645 | 3,725 | 3,645 | 3,695 | 29,700 |
| 2020/02/04 | 3,560 | 3,650 | 3,540 | 3,635 | 17,600 |
| 2020/02/03 | 3,460 | 3,580 | 3,410 | 3,545 | 31,800 |
| 2020/01/31 | 3,600 | 3,665 | 3,540 | 3,605 | 42,100 |
| 2020/01/30 | 3,720 | 3,745 | 3,530 | 3,565 | 51,300 |
| 2020/01/29 | 3,710 | 3,775 | 3,680 | 3,725 | 23,000 |
| 2020/01/28 | 3,800 | 3,800 | 3,700 | 3,740 | 53,700 |
| 2020/01/27 | 3,555 | 3,920 | 3,505 | 3,820 | 146,800 |
| 2020/01/24 | 4,320 | 4,340 | 4,040 | 4,040 | 181,800 |
| 2020/01/23 | 4,610 | 4,750 | 4,490 | 4,740 | 41,200 |
| 2020/01/22 | 4,485 | 4,815 | 4,485 | 4,650 | 76,500 |
| 2020/01/21 | 4,650 | 4,650 | 4,305 | 4,515 | 90,100 |
| 2020/01/20 | 4,685 | 4,740 | 4,580 | 4,650 | 18,100 |
| 2020/01/17 | 4,815 | 4,815 | 4,630 | 4,695 | 50,900 |
| 2020/01/16 | 4,970 | 5,010 | 4,775 | 4,810 | 35,100 |
| 2020/01/15 | 4,965 | 5,050 | 4,950 | 4,980 | 38,400 |
| 2020/01/14 | 5,100 | 5,220 | 4,980 | 4,980 | 44,500 |
| 2020/01/10 | 5,050 | 5,120 | 4,960 | 4,995 | 38,300 |
| 2020/01/09 | 5,080 | 5,220 | 4,965 | 5,020 | 67,100 |
| 2020/01/08 | 4,945 | 4,960 | 4,635 | 4,860 | 74,900 |
| 2020/01/07 | 4,750 | 5,040 | 4,750 | 4,950 | 51,800 |
| 2020/01/06 | 4,660 | 4,835 | 4,645 | 4,775 | 58,000 |