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 |
|---|---|---|---|---|---|
| 2021/12/30 | 7,200 | 7,230 | 7,040 | 7,170 | 52,300 |
| 2021/12/29 | 7,270 | 7,450 | 7,220 | 7,280 | 40,700 |
| 2021/12/28 | 7,210 | 7,380 | 7,150 | 7,310 | 76,700 |
| 2021/12/27 | 7,320 | 7,320 | 7,020 | 7,130 | 55,300 |
| 2021/12/24 | 7,440 | 7,570 | 7,320 | 7,360 | 81,100 |
| 2021/12/23 | 7,790 | 7,900 | 7,320 | 7,430 | 102,100 |
| 2021/12/22 | 7,570 | 7,820 | 7,300 | 7,420 | 171,800 |
| 2021/12/21 | 7,730 | 7,730 | 7,300 | 7,460 | 115,200 |
| 2021/12/20 | 7,600 | 7,670 | 7,160 | 7,180 | 146,900 |
| 2021/12/17 | 7,900 | 8,000 | 7,590 | 7,670 | 108,000 |
| 2021/12/16 | 8,250 | 8,380 | 7,910 | 8,040 | 97,700 |
| 2021/12/15 | 8,110 | 8,240 | 7,820 | 7,960 | 167,300 |
| 2021/12/14 | 8,300 | 8,380 | 7,930 | 8,090 | 316,800 |
| 2021/12/13 | 9,680 | 9,980 | 8,970 | 9,090 | 128,700 |
| 2021/12/10 | 10,040 | 10,320 | 9,740 | 9,830 | 87,000 |
| 2021/12/09 | 10,000 | 10,800 | 10,000 | 10,370 | 107,000 |
| 2021/12/08 | 9,630 | 10,120 | 9,420 | 9,980 | 90,100 |
| 2021/12/07 | 9,560 | 9,670 | 9,290 | 9,580 | 79,500 |
| 2021/12/06 | 8,700 | 8,870 | 8,450 | 8,810 | 111,700 |
| 2021/12/03 | 9,040 | 9,600 | 8,840 | 9,580 | 109,200 |
| 2021/12/02 | 8,860 | 8,930 | 8,310 | 8,650 | 149,200 |
| 2021/12/01 | 8,990 | 9,350 | 8,640 | 9,170 | 90,900 |
| 2021/11/30 | 9,540 | 9,730 | 9,000 | 9,030 | 96,300 |
| 2021/11/29 | 10,070 | 10,110 | 9,270 | 9,330 | 209,900 |
| 2021/11/26 | 11,290 | 11,360 | 10,110 | 10,370 | 77,000 |
| 2021/11/25 | 10,800 | 11,420 | 10,800 | 11,120 | 118,300 |
| 2021/11/24 | 10,620 | 10,900 | 10,380 | 10,530 | 52,700 |
| 2021/11/22 | 10,470 | 10,610 | 10,060 | 10,310 | 67,300 |
| 2021/11/19 | 10,470 | 10,600 | 10,030 | 10,520 | 87,700 |
| 2021/11/18 | 10,700 | 10,890 | 10,100 | 10,310 | 59,100 |
| 2021/11/17 | 10,920 | 11,090 | 10,370 | 10,640 | 124,900 |
| 2021/11/16 | 10,260 | 11,000 | 10,250 | 10,910 | 158,100 |
| 2021/11/15 | 9,750 | 10,500 | 9,340 | 10,500 | 171,100 |
| 2021/11/12 | 8,920 | 9,140 | 8,870 | 9,000 | 62,400 |
| 2021/11/11 | 9,160 | 9,380 | 8,890 | 8,950 | 61,900 |
| 2021/11/10 | 9,360 | 9,360 | 9,090 | 9,210 | 51,400 |
| 2021/11/09 | 9,360 | 9,560 | 9,070 | 9,420 | 92,500 |
| 2021/11/08 | 9,280 | 9,850 | 9,250 | 9,450 | 227,800 |
| 2021/11/05 | 8,890 | 9,000 | 8,650 | 8,920 | 53,700 |
| 2021/11/04 | 9,000 | 9,020 | 8,660 | 8,850 | 70,700 |
| 2021/11/02 | 8,750 | 9,130 | 8,740 | 8,940 | 137,800 |
| 2021/11/01 | 8,650 | 8,770 | 8,560 | 8,620 | 56,200 |
| 2021/10/29 | 8,310 | 8,550 | 8,250 | 8,410 | 54,000 |
| 2021/10/28 | 8,000 | 8,400 | 7,960 | 8,290 | 50,200 |
| 2021/10/27 | 7,890 | 8,160 | 7,850 | 8,080 | 40,800 |
| 2021/10/26 | 7,920 | 8,120 | 7,890 | 7,950 | 35,600 |
| 2021/10/25 | 8,030 | 8,030 | 7,750 | 7,860 | 36,400 |
| 2021/10/22 | 8,220 | 8,330 | 8,020 | 8,030 | 57,900 |
| 2021/10/21 | 8,480 | 8,680 | 8,260 | 8,260 | 70,000 |
| 2021/10/20 | 8,410 | 8,770 | 8,210 | 8,600 | 112,900 |
| 2021/10/19 | 8,200 | 8,540 | 8,160 | 8,520 | 76,300 |
| 2021/10/18 | 8,470 | 8,530 | 8,060 | 8,180 | 69,200 |
| 2021/10/15 | 8,390 | 8,470 | 8,240 | 8,380 | 49,800 |
| 2021/10/14 | 8,400 | 8,490 | 8,230 | 8,350 | 47,300 |
| 2021/10/13 | 8,490 | 8,750 | 8,420 | 8,500 | 83,000 |
| 2021/10/12 | 8,800 | 8,800 | 8,380 | 8,440 | 91,900 |
| 2021/10/11 | 8,890 | 9,040 | 8,520 | 8,760 | 93,400 |
| 2021/10/08 | 8,410 | 9,070 | 8,300 | 8,950 | 169,300 |
| 2021/10/07 | 8,380 | 8,700 | 8,190 | 8,290 | 139,200 |
| 2021/10/06 | 9,070 | 9,120 | 8,250 | 8,350 | 262,700 |
| 2021/10/05 | 9,100 | 9,340 | 8,740 | 8,920 | 303,800 |
| 2021/10/04 | 9,470 | 9,490 | 8,930 | 9,250 | 290,900 |
| 2021/10/01 | 8,850 | 9,250 | 8,330 | 9,120 | 402,500 |
| 2021/09/30 | 8,560 | 9,150 | 8,380 | 9,000 | 398,300 |
| 2021/09/29 | 7,640 | 8,410 | 7,440 | 8,300 | 239,500 |
| 2021/09/28 | 7,840 | 7,940 | 7,380 | 7,710 | 208,800 |
| 2021/09/27 | 7,640 | 8,130 | 7,640 | 7,760 | 272,400 |
| 2021/09/24 | 7,120 | 7,480 | 7,100 | 7,340 | 169,500 |
| 2021/09/22 | 6,830 | 6,960 | 6,700 | 6,830 | 85,700 |
| 2021/09/21 | 6,450 | 7,000 | 6,000 | 6,930 | 190,300 |
| 2021/09/17 | 6,660 | 6,710 | 6,430 | 6,460 | 96,400 |
| 2021/09/16 | 7,240 | 7,240 | 6,560 | 6,700 | 105,900 |
| 2021/09/15 | 7,310 | 7,400 | 7,190 | 7,250 | 29,900 |
| 2021/09/14 | 7,240 | 7,420 | 7,140 | 7,340 | 49,500 |
| 2021/09/13 | 7,430 | 7,440 | 7,170 | 7,250 | 43,500 |
| 2021/09/10 | 7,560 | 7,740 | 7,420 | 7,530 | 49,200 |
| 2021/09/09 | 7,430 | 7,650 | 7,300 | 7,450 | 65,800 |
| 2021/09/08 | 7,070 | 7,490 | 7,020 | 7,440 | 73,800 |
| 2021/09/07 | 7,300 | 7,390 | 6,960 | 7,080 | 70,400 |
| 2021/09/06 | 7,240 | 7,580 | 7,230 | 7,300 | 70,600 |
| 2021/09/03 | 7,230 | 7,240 | 7,000 | 7,050 | 30,800 |
| 2021/09/02 | 7,100 | 7,250 | 6,990 | 7,190 | 44,700 |
| 2021/09/01 | 7,070 | 7,150 | 6,840 | 7,150 | 26,200 |
| 2021/08/31 | 6,990 | 6,990 | 6,820 | 6,910 | 25,700 |
| 2021/08/30 | 6,620 | 7,080 | 6,620 | 6,950 | 58,100 |
| 2021/08/27 | 6,520 | 6,640 | 6,380 | 6,500 | 42,400 |
| 2021/08/26 | 6,450 | 6,680 | 6,450 | 6,580 | 23,100 |
| 2021/08/25 | 6,540 | 6,740 | 6,380 | 6,420 | 29,300 |
| 2021/08/24 | 6,160 | 6,540 | 6,160 | 6,440 | 42,700 |
| 2021/08/23 | 5,990 | 6,140 | 5,950 | 6,090 | 37,800 |
| 2021/08/20 | 6,060 | 6,290 | 5,870 | 5,930 | 42,100 |
| 2021/08/19 | 6,210 | 6,330 | 6,050 | 6,100 | 31,900 |
| 2021/08/18 | 5,930 | 6,400 | 5,820 | 6,310 | 58,700 |
| 2021/08/17 | 6,410 | 6,410 | 5,920 | 6,000 | 43,900 |
| 2021/08/16 | 6,850 | 6,850 | 6,150 | 6,410 | 91,200 |
| 2021/08/13 | 7,210 | 7,210 | 6,550 | 6,890 | 78,000 |
| 2021/08/12 | 7,300 | 7,330 | 7,010 | 7,220 | 56,500 |
| 2021/08/11 | 7,000 | 7,300 | 6,830 | 7,300 | 47,700 |
| 2021/08/10 | 6,890 | 7,000 | 6,740 | 6,950 | 29,900 |
| 2021/08/06 | 6,570 | 6,820 | 6,520 | 6,720 | 27,600 |
| 2021/08/05 | 6,410 | 6,600 | 6,390 | 6,470 | 20,300 |
| 2021/08/04 | 6,410 | 6,490 | 6,250 | 6,370 | 17,100 |
| 2021/08/03 | 6,590 | 6,670 | 6,440 | 6,460 | 9,900 |
| 2021/08/02 | 6,450 | 6,600 | 6,350 | 6,590 | 16,000 |
| 2021/07/30 | 6,670 | 6,670 | 6,440 | 6,550 | 14,800 |
| 2021/07/29 | 6,860 | 6,860 | 6,520 | 6,770 | 22,500 |
| 2021/07/28 | 6,900 | 6,930 | 6,490 | 6,600 | 40,900 |
| 2021/07/27 | 6,830 | 7,010 | 6,830 | 6,840 | 10,800 |
| 2021/07/26 | 7,080 | 7,080 | 6,800 | 6,850 | 14,200 |
| 2021/07/21 | 6,890 | 7,120 | 6,880 | 6,930 | 19,700 |
| 2021/07/20 | 6,870 | 6,970 | 6,780 | 6,800 | 25,900 |
| 2021/07/19 | 7,080 | 7,080 | 6,830 | 6,960 | 32,200 |
| 2021/07/16 | 6,780 | 7,240 | 6,720 | 7,170 | 53,000 |
| 2021/07/15 | 6,800 | 6,920 | 6,640 | 6,740 | 23,900 |
| 2021/07/14 | 7,010 | 7,010 | 6,600 | 6,900 | 53,200 |
| 2021/07/13 | 7,120 | 7,190 | 7,000 | 7,020 | 15,400 |
| 2021/07/12 | 7,290 | 7,350 | 7,070 | 7,080 | 19,200 |
| 2021/07/09 | 6,890 | 7,280 | 6,870 | 7,220 | 53,200 |
| 2021/07/08 | 7,200 | 7,240 | 6,920 | 7,040 | 59,000 |
| 2021/07/07 | 7,780 | 7,870 | 7,270 | 7,350 | 82,300 |
| 2021/07/06 | 7,830 | 7,880 | 7,600 | 7,880 | 40,000 |
| 2021/07/05 | 7,820 | 7,890 | 7,700 | 7,710 | 55,600 |
| 2021/07/02 | 7,520 | 7,940 | 7,440 | 7,820 | 67,300 |
| 2021/07/01 | 7,600 | 7,730 | 7,390 | 7,410 | 34,700 |
| 2021/06/30 | 7,480 | 7,740 | 7,330 | 7,650 | 37,800 |
| 2021/06/29 | 7,320 | 7,590 | 7,320 | 7,380 | 27,100 |
| 2021/06/28 | 7,180 | 7,670 | 7,180 | 7,390 | 40,200 |
| 2021/06/25 | 7,020 | 7,380 | 7,020 | 7,150 | 29,800 |
| 2021/06/24 | 7,330 | 7,390 | 7,120 | 7,150 | 24,900 |
| 2021/06/23 | 7,400 | 7,400 | 7,160 | 7,330 | 36,600 |
| 2021/06/22 | 7,390 | 7,600 | 7,270 | 7,400 | 30,500 |
| 2021/06/21 | 7,070 | 7,370 | 6,980 | 7,260 | 45,500 |
| 2021/06/18 | 7,800 | 7,840 | 7,140 | 7,220 | 96,600 |
| 2021/06/17 | 7,560 | 7,780 | 7,360 | 7,750 | 49,300 |
| 2021/06/16 | 7,590 | 7,690 | 7,510 | 7,670 | 28,800 |
| 2021/06/15 | 7,820 | 7,820 | 7,470 | 7,710 | 50,500 |
| 2021/06/14 | 7,900 | 8,020 | 7,700 | 7,780 | 42,700 |
| 2021/06/11 | 8,170 | 8,170 | 7,790 | 7,900 | 52,000 |
| 2021/06/10 | 8,310 | 8,450 | 7,900 | 8,050 | 93,700 |
| 2021/06/09 | 8,190 | 8,470 | 8,150 | 8,310 | 57,600 |
| 2021/06/08 | 7,860 | 8,190 | 7,860 | 8,130 | 43,700 |
| 2021/06/07 | 7,790 | 7,920 | 7,610 | 7,860 | 49,600 |
| 2021/06/04 | 7,890 | 7,910 | 7,550 | 7,690 | 69,600 |
| 2021/06/03 | 8,340 | 8,500 | 7,980 | 7,980 | 87,900 |
| 2021/06/02 | 7,970 | 8,380 | 7,960 | 8,250 | 70,600 |
| 2021/06/01 | 8,030 | 8,050 | 7,770 | 7,970 | 51,500 |
| 2021/05/31 | 8,060 | 8,150 | 7,670 | 7,950 | 70,600 |
| 2021/05/28 | 7,620 | 7,930 | 7,570 | 7,910 | 59,300 |
| 2021/05/27 | 7,660 | 7,950 | 7,530 | 7,560 | 69,600 |
| 2021/05/26 | 7,390 | 8,010 | 7,390 | 7,620 | 148,300 |
| 2021/05/25 | 7,210 | 7,340 | 7,120 | 7,280 | 41,300 |
| 2021/05/24 | 7,200 | 7,470 | 6,950 | 7,120 | 41,700 |
| 2021/05/21 | 7,050 | 7,230 | 6,880 | 7,130 | 45,200 |
| 2021/05/20 | 7,080 | 7,360 | 6,870 | 6,950 | 81,800 |
| 2021/05/19 | 6,790 | 7,220 | 6,660 | 7,090 | 103,800 |
| 2021/05/18 | 6,260 | 7,200 | 6,100 | 6,840 | 208,900 |
| 2021/05/17 | 5,990 | 6,330 | 5,870 | 6,260 | 69,100 |
| 2021/05/14 | 5,980 | 5,990 | 5,820 | 5,820 | 46,400 |
| 2021/05/13 | 5,750 | 5,930 | 5,600 | 5,780 | 29,300 |
| 2021/05/12 | 6,080 | 6,080 | 5,770 | 5,840 | 33,600 |
| 2021/05/11 | 5,990 | 6,100 | 5,850 | 6,100 | 34,700 |
| 2021/05/10 | 6,240 | 6,290 | 6,010 | 6,090 | 25,100 |
| 2021/05/07 | 6,200 | 6,420 | 6,170 | 6,200 | 43,900 |
| 2021/05/06 | 6,270 | 6,270 | 5,970 | 6,030 | 31,500 |
| 2021/04/30 | 6,370 | 6,370 | 6,150 | 6,230 | 27,000 |
| 2021/04/28 | 6,440 | 6,440 | 6,080 | 6,320 | 42,400 |
| 2021/04/27 | 6,400 | 6,570 | 6,240 | 6,470 | 71,200 |
| 2021/04/26 | 5,940 | 6,370 | 5,800 | 6,240 | 114,400 |
| 2021/04/23 | 5,700 | 5,990 | 5,700 | 5,890 | 28,100 |
| 2021/04/22 | 5,600 | 5,780 | 5,570 | 5,730 | 18,500 |
| 2021/04/21 | 5,710 | 5,710 | 5,480 | 5,530 | 21,100 |
| 2021/04/20 | 5,680 | 5,760 | 5,610 | 5,670 | 24,500 |
| 2021/04/19 | 5,860 | 5,920 | 5,650 | 5,740 | 25,000 |
| 2021/04/16 | 5,690 | 6,050 | 5,650 | 5,920 | 60,900 |
| 2021/04/15 | 5,680 | 5,730 | 5,490 | 5,650 | 22,800 |
| 2021/04/14 | 5,490 | 5,720 | 5,450 | 5,670 | 30,100 |
| 2021/04/13 | 5,420 | 5,540 | 5,390 | 5,450 | 18,000 |
| 2021/04/12 | 5,370 | 5,520 | 5,350 | 5,410 | 20,400 |
| 2021/04/09 | 5,440 | 5,470 | 5,200 | 5,390 | 58,200 |
| 2021/04/08 | 5,930 | 5,930 | 5,410 | 5,410 | 65,500 |
| 2021/04/07 | 5,730 | 6,000 | 5,650 | 5,950 | 72,500 |
| 2021/04/06 | 5,600 | 5,700 | 5,510 | 5,700 | 26,000 |
| 2021/04/05 | 5,450 | 5,660 | 5,340 | 5,600 | 26,900 |
| 2021/04/02 | 5,600 | 5,700 | 5,450 | 5,450 | 20,900 |
| 2021/04/01 | 5,390 | 5,780 | 5,330 | 5,700 | 68,900 |
| 2021/03/31 | 5,400 | 5,520 | 5,220 | 5,440 | 24,900 |
| 2021/03/30 | 5,310 | 5,520 | 5,300 | 5,440 | 47,900 |
| 2021/03/29 | 5,510 | 5,530 | 5,280 | 5,340 | 37,800 |
| 2021/03/26 | 5,220 | 5,450 | 5,200 | 5,450 | 28,400 |
| 2021/03/25 | 4,930 | 5,220 | 4,920 | 5,150 | 22,400 |
| 2021/03/24 | 5,110 | 5,200 | 4,940 | 5,020 | 21,600 |
| 2021/03/23 | 5,300 | 5,500 | 5,140 | 5,150 | 33,600 |
| 2021/03/22 | 5,400 | 5,410 | 5,160 | 5,300 | 20,800 |
| 2021/03/19 | 5,520 | 5,550 | 5,340 | 5,400 | 52,800 |
| 2021/03/18 | 5,800 | 5,800 | 5,650 | 5,650 | 38,600 |
| 2021/03/17 | 5,690 | 5,860 | 5,520 | 5,730 | 31,000 |
| 2021/03/16 | 5,640 | 5,770 | 5,520 | 5,640 | 30,100 |
| 2021/03/15 | 5,600 | 5,710 | 5,400 | 5,700 | 42,800 |
| 2021/03/12 | 5,230 | 5,600 | 5,150 | 5,500 | 72,300 |
| 2021/03/11 | 5,000 | 5,250 | 4,870 | 5,240 | 72,700 |
| 2021/03/10 | 4,855 | 4,925 | 4,720 | 4,720 | 27,200 |
| 2021/03/09 | 4,640 | 4,840 | 4,610 | 4,830 | 36,500 |
| 2021/03/08 | 5,060 | 5,160 | 4,690 | 4,710 | 39,000 |
| 2021/03/05 | 5,100 | 5,100 | 4,900 | 5,050 | 30,900 |
| 2021/03/04 | 5,100 | 5,190 | 4,970 | 5,160 | 26,600 |
| 2021/03/03 | 4,965 | 5,330 | 4,965 | 5,300 | 28,200 |
| 2021/03/02 | 5,170 | 5,350 | 4,925 | 5,050 | 35,900 |
| 2021/03/01 | 5,710 | 5,710 | 5,140 | 5,230 | 44,300 |
| 2021/02/26 | 5,350 | 5,750 | 5,250 | 5,610 | 44,400 |
| 2021/02/25 | 5,690 | 5,700 | 5,410 | 5,590 | 49,900 |
| 2021/02/24 | 5,390 | 5,910 | 5,350 | 5,590 | 125,900 |
| 2021/02/22 | 5,330 | 5,390 | 5,230 | 5,290 | 31,600 |
| 2021/02/19 | 5,240 | 5,250 | 5,050 | 5,230 | 32,100 |
| 2021/02/18 | 5,300 | 5,360 | 5,120 | 5,290 | 25,900 |
| 2021/02/17 | 5,020 | 5,300 | 4,990 | 5,280 | 35,000 |
| 2021/02/16 | 4,835 | 5,170 | 4,785 | 5,110 | 57,000 |
| 2021/02/15 | 4,850 | 4,850 | 4,640 | 4,750 | 40,100 |
| 2021/02/12 | 4,700 | 4,780 | 4,575 | 4,750 | 20,400 |
| 2021/02/10 | 4,630 | 4,725 | 4,555 | 4,700 | 27,600 |
| 2021/02/09 | 4,670 | 4,670 | 4,500 | 4,640 | 45,500 |
| 2021/02/08 | 4,615 | 4,765 | 4,595 | 4,695 | 37,000 |
| 2021/02/05 | 4,370 | 4,740 | 4,345 | 4,655 | 63,700 |
| 2021/02/04 | 4,440 | 4,440 | 4,210 | 4,305 | 42,600 |
| 2021/02/03 | 4,140 | 4,465 | 4,130 | 4,450 | 68,000 |
| 2021/02/02 | 3,925 | 4,180 | 3,900 | 4,170 | 57,500 |
| 2021/02/01 | 3,785 | 3,990 | 3,760 | 3,910 | 15,500 |
| 2021/01/29 | 3,920 | 3,930 | 3,805 | 3,825 | 24,700 |
| 2021/01/28 | 3,840 | 3,920 | 3,800 | 3,920 | 13,900 |
| 2021/01/27 | 3,865 | 3,950 | 3,845 | 3,925 | 6,800 |
| 2021/01/26 | 4,000 | 4,000 | 3,820 | 3,820 | 12,300 |
| 2021/01/25 | 3,985 | 4,035 | 3,930 | 3,930 | 16,000 |
| 2021/01/22 | 3,885 | 4,060 | 3,885 | 4,030 | 42,000 |
| 2021/01/21 | 3,995 | 4,095 | 3,835 | 3,900 | 25,200 |
| 2021/01/20 | 3,785 | 3,895 | 3,725 | 3,845 | 24,800 |
| 2021/01/19 | 3,650 | 3,775 | 3,650 | 3,775 | 10,500 |
| 2021/01/18 | 3,655 | 3,655 | 3,565 | 3,630 | 23,300 |
| 2021/01/15 | 3,830 | 3,830 | 3,635 | 3,680 | 29,400 |
| 2021/01/14 | 3,880 | 3,930 | 3,725 | 3,760 | 23,400 |
| 2021/01/13 | 3,985 | 3,985 | 3,910 | 3,950 | 11,100 |
| 2021/01/12 | 3,960 | 4,015 | 3,940 | 3,985 | 10,400 |
| 2021/01/08 | 4,055 | 4,055 | 3,935 | 4,015 | 21,100 |
| 2021/01/07 | 4,185 | 4,185 | 4,045 | 4,075 | 12,700 |
| 2021/01/06 | 4,050 | 4,215 | 4,050 | 4,120 | 14,600 |
| 2021/01/05 | 4,095 | 4,115 | 3,990 | 4,075 | 11,400 |
| 2021/01/04 | 4,085 | 4,155 | 4,000 | 4,085 | 18,600 |