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 |
|---|---|---|---|---|---|
| 2022/12/30 | 9,120 | 9,460 | 9,060 | 9,280 | 102,900 |
| 2022/12/29 | 9,330 | 9,470 | 9,020 | 9,020 | 136,000 |
| 2022/12/28 | 9,730 | 9,860 | 9,360 | 9,480 | 130,800 |
| 2022/12/27 | 9,620 | 10,230 | 9,620 | 9,880 | 199,500 |
| 2022/12/26 | 8,990 | 9,460 | 8,960 | 9,360 | 80,900 |
| 2022/12/23 | 9,140 | 9,190 | 8,940 | 9,050 | 102,000 |
| 2022/12/22 | 9,380 | 9,600 | 9,300 | 9,320 | 118,500 |
| 2022/12/21 | 9,450 | 9,550 | 9,150 | 9,380 | 121,900 |
| 2022/12/20 | 9,890 | 9,950 | 9,220 | 9,450 | 184,800 |
| 2022/12/19 | 10,100 | 10,290 | 9,850 | 10,020 | 118,900 |
| 2022/12/16 | 9,900 | 10,340 | 9,800 | 10,160 | 187,600 |
| 2022/12/15 | 10,370 | 10,460 | 10,150 | 10,160 | 128,400 |
| 2022/12/14 | 11,000 | 11,000 | 10,340 | 10,460 | 172,700 |
| 2022/12/13 | 10,970 | 11,100 | 10,600 | 11,020 | 90,700 |
| 2022/12/12 | 10,950 | 10,970 | 10,630 | 10,810 | 91,400 |
| 2022/12/09 | 11,400 | 11,400 | 11,000 | 11,000 | 87,100 |
| 2022/12/08 | 11,380 | 11,530 | 11,080 | 11,210 | 87,000 |
| 2022/12/07 | 11,650 | 11,820 | 11,240 | 11,570 | 105,100 |
| 2022/12/06 | 11,820 | 11,940 | 11,600 | 11,820 | 88,700 |
| 2022/12/05 | 11,950 | 12,090 | 11,700 | 11,990 | 107,400 |
| 2022/12/02 | 12,720 | 12,720 | 11,920 | 11,920 | 160,400 |
| 2022/12/01 | 12,800 | 13,230 | 12,650 | 12,670 | 200,300 |
| 2022/11/30 | 12,780 | 12,800 | 12,310 | 12,800 | 246,600 |
| 2022/11/29 | 12,260 | 12,740 | 12,110 | 12,740 | 142,400 |
| 2022/11/28 | 12,100 | 12,510 | 12,020 | 12,380 | 148,900 |
| 2022/11/25 | 11,710 | 12,400 | 11,550 | 12,130 | 171,500 |
| 2022/11/24 | 11,820 | 11,940 | 11,680 | 11,710 | 80,400 |
| 2022/11/22 | 12,120 | 12,120 | 11,550 | 11,560 | 224,300 |
| 2022/11/21 | 11,660 | 12,560 | 11,590 | 12,350 | 255,600 |
| 2022/11/18 | 11,920 | 11,930 | 11,320 | 11,510 | 192,500 |
| 2022/11/17 | 11,000 | 11,890 | 10,830 | 11,800 | 202,500 |
| 2022/11/16 | 11,920 | 12,310 | 11,400 | 11,400 | 248,200 |
| 2022/11/15 | 11,400 | 12,090 | 10,880 | 12,060 | 381,500 |
| 2022/11/14 | 12,500 | 12,500 | 10,530 | 11,180 | 553,000 |
| 2022/11/11 | 11,290 | 11,660 | 11,070 | 11,440 | 187,800 |
| 2022/11/10 | 11,590 | 11,640 | 11,300 | 11,390 | 88,500 |
| 2022/11/09 | 11,870 | 12,020 | 11,370 | 11,620 | 95,300 |
| 2022/11/08 | 11,440 | 12,140 | 11,440 | 11,970 | 143,000 |
| 2022/11/07 | 11,490 | 11,770 | 11,300 | 11,360 | 106,500 |
| 2022/11/04 | 11,070 | 11,990 | 11,000 | 11,320 | 186,200 |
| 2022/11/02 | 10,910 | 11,140 | 10,820 | 11,070 | 62,600 |
| 2022/11/01 | 10,800 | 10,940 | 10,600 | 10,870 | 42,100 |
| 2022/10/31 | 10,960 | 11,090 | 10,680 | 10,880 | 55,500 |
| 2022/10/28 | 10,630 | 10,960 | 10,630 | 10,960 | 73,900 |
| 2022/10/27 | 10,550 | 10,860 | 10,380 | 10,750 | 66,400 |
| 2022/10/26 | 10,590 | 10,810 | 10,330 | 10,450 | 62,500 |
| 2022/10/25 | 10,250 | 10,590 | 10,030 | 10,560 | 84,000 |
| 2022/10/24 | 10,330 | 10,450 | 9,970 | 10,360 | 120,400 |
| 2022/10/21 | 10,590 | 10,590 | 10,060 | 10,340 | 123,300 |
| 2022/10/20 | 11,160 | 11,160 | 10,530 | 10,690 | 156,000 |
| 2022/10/19 | 11,600 | 11,620 | 11,210 | 11,220 | 92,400 |
| 2022/10/18 | 11,570 | 11,980 | 11,400 | 11,700 | 136,700 |
| 2022/10/17 | 11,000 | 11,410 | 10,870 | 11,350 | 77,700 |
| 2022/10/14 | 11,470 | 11,470 | 10,970 | 11,130 | 98,400 |
| 2022/10/13 | 12,050 | 12,060 | 11,130 | 11,170 | 118,000 |
| 2022/10/12 | 11,970 | 12,750 | 11,810 | 11,950 | 188,900 |
| 2022/10/11 | 12,050 | 12,360 | 11,520 | 11,880 | 106,600 |
| 2022/10/07 | 11,390 | 12,110 | 11,210 | 11,790 | 147,600 |
| 2022/10/06 | 11,800 | 11,850 | 11,330 | 11,440 | 83,300 |
| 2022/10/05 | 11,860 | 11,920 | 11,520 | 11,770 | 69,400 |
| 2022/10/04 | 12,130 | 12,290 | 11,670 | 11,870 | 95,700 |
| 2022/10/03 | 11,990 | 12,160 | 11,420 | 12,090 | 91,100 |
| 2022/09/30 | 12,570 | 12,660 | 11,980 | 12,080 | 103,700 |
| 2022/09/29 | 12,750 | 13,200 | 12,500 | 12,730 | 126,500 |
| 2022/09/28 | 12,690 | 12,990 | 12,220 | 12,500 | 170,200 |
| 2022/09/27 | 12,000 | 12,780 | 11,660 | 12,680 | 196,800 |
| 2022/09/26 | 11,810 | 12,290 | 11,570 | 11,670 | 86,000 |
| 2022/09/22 | 11,400 | 12,010 | 11,300 | 11,790 | 85,100 |
| 2022/09/21 | 11,800 | 12,020 | 11,400 | 11,420 | 75,700 |
| 2022/09/20 | 12,280 | 12,450 | 11,730 | 11,910 | 82,100 |
| 2022/09/16 | 12,650 | 12,680 | 11,960 | 12,120 | 126,300 |
| 2022/09/15 | 12,330 | 12,670 | 12,140 | 12,530 | 106,000 |
| 2022/09/14 | 11,890 | 12,380 | 11,760 | 12,280 | 107,200 |
| 2022/09/13 | 12,590 | 12,880 | 11,920 | 12,080 | 212,100 |
| 2022/09/12 | 12,120 | 12,720 | 12,090 | 12,560 | 166,000 |
| 2022/09/09 | 11,630 | 12,190 | 11,460 | 11,870 | 195,000 |
| 2022/09/08 | 11,300 | 11,570 | 11,170 | 11,360 | 130,500 |
| 2022/09/07 | 10,490 | 11,000 | 10,350 | 11,000 | 103,200 |
| 2022/09/06 | 10,610 | 10,700 | 10,120 | 10,490 | 80,600 |
| 2022/09/05 | 10,400 | 10,900 | 10,390 | 10,660 | 93,000 |
| 2022/09/02 | 10,980 | 11,000 | 10,410 | 10,420 | 87,800 |
| 2022/09/01 | 10,640 | 10,870 | 10,510 | 10,800 | 101,000 |
| 2022/08/31 | 10,800 | 11,090 | 10,400 | 10,690 | 112,100 |
| 2022/08/30 | 10,550 | 11,190 | 10,550 | 10,660 | 104,300 |
| 2022/08/29 | 10,170 | 10,580 | 10,110 | 10,440 | 81,600 |
| 2022/08/26 | 10,190 | 10,600 | 9,920 | 10,440 | 116,300 |
| 2022/08/25 | 10,110 | 10,550 | 10,060 | 10,150 | 117,600 |
| 2022/08/24 | 9,670 | 10,180 | 9,590 | 10,110 | 149,600 |
| 2022/08/23 | 9,170 | 9,900 | 9,100 | 9,810 | 256,600 |
| 2022/08/22 | 8,800 | 8,990 | 8,760 | 8,870 | 73,500 |
| 2022/08/19 | 9,270 | 9,320 | 8,910 | 9,060 | 99,300 |
| 2022/08/18 | 9,180 | 9,370 | 9,140 | 9,270 | 69,200 |
| 2022/08/17 | 9,500 | 9,680 | 9,320 | 9,400 | 92,400 |
| 2022/08/16 | 9,190 | 9,620 | 9,130 | 9,570 | 208,400 |
| 2022/08/15 | 9,060 | 9,690 | 8,860 | 9,140 | 330,100 |
| 2022/08/12 | 8,680 | 8,840 | 8,510 | 8,610 | 87,800 |
| 2022/08/10 | 8,540 | 8,700 | 8,420 | 8,620 | 47,600 |
| 2022/08/09 | 8,590 | 8,850 | 8,460 | 8,690 | 74,800 |
| 2022/08/08 | 8,450 | 8,640 | 8,340 | 8,450 | 57,600 |
| 2022/08/05 | 8,610 | 8,690 | 8,470 | 8,520 | 45,500 |
| 2022/08/04 | 8,730 | 8,840 | 8,590 | 8,690 | 56,600 |
| 2022/08/03 | 8,430 | 8,800 | 8,400 | 8,680 | 80,100 |
| 2022/08/02 | 8,310 | 8,510 | 8,280 | 8,350 | 34,600 |
| 2022/08/01 | 8,210 | 8,520 | 8,010 | 8,460 | 92,100 |
| 2022/07/29 | 8,210 | 8,240 | 8,030 | 8,210 | 47,100 |
| 2022/07/28 | 8,140 | 8,230 | 8,000 | 8,230 | 47,200 |
| 2022/07/27 | 7,950 | 8,040 | 7,860 | 7,990 | 25,300 |
| 2022/07/26 | 7,840 | 8,100 | 7,750 | 8,040 | 34,500 |
| 2022/07/25 | 8,080 | 8,080 | 7,670 | 7,850 | 56,300 |
| 2022/07/22 | 7,870 | 7,950 | 7,710 | 7,930 | 60,700 |
| 2022/07/21 | 8,160 | 8,250 | 7,860 | 7,990 | 148,100 |
| 2022/07/20 | 7,580 | 8,030 | 7,580 | 7,860 | 117,500 |
| 2022/07/19 | 7,030 | 7,380 | 7,030 | 7,280 | 48,200 |
| 2022/07/15 | 7,250 | 7,270 | 6,970 | 7,010 | 55,100 |
| 2022/07/14 | 7,320 | 7,460 | 7,180 | 7,320 | 27,700 |
| 2022/07/13 | 7,180 | 7,400 | 7,180 | 7,320 | 30,500 |
| 2022/07/12 | 7,470 | 7,490 | 7,190 | 7,190 | 43,300 |
| 2022/07/11 | 7,500 | 7,650 | 7,380 | 7,550 | 43,800 |
| 2022/07/08 | 7,140 | 7,600 | 7,140 | 7,450 | 71,000 |
| 2022/07/07 | 7,290 | 7,290 | 6,950 | 7,060 | 80,600 |
| 2022/07/06 | 7,480 | 7,550 | 6,950 | 7,290 | 130,300 |
| 2022/07/05 | 7,460 | 7,740 | 7,420 | 7,520 | 50,900 |
| 2022/07/04 | 7,730 | 7,880 | 7,310 | 7,400 | 128,400 |
| 2022/07/01 | 8,370 | 8,370 | 7,700 | 7,800 | 117,600 |
| 2022/06/30 | 8,840 | 8,890 | 8,350 | 8,400 | 100,500 |
| 2022/06/29 | 8,900 | 8,950 | 8,760 | 8,890 | 35,200 |
| 2022/06/28 | 8,810 | 9,030 | 8,640 | 8,910 | 56,200 |
| 2022/06/27 | 9,060 | 9,100 | 8,810 | 8,890 | 40,400 |
| 2022/06/24 | 8,820 | 8,950 | 8,720 | 8,930 | 40,300 |
| 2022/06/23 | 8,920 | 8,920 | 8,620 | 8,700 | 50,300 |
| 2022/06/22 | 9,330 | 9,330 | 8,790 | 8,860 | 114,100 |
| 2022/06/21 | 9,250 | 9,440 | 9,060 | 9,280 | 127,000 |
| 2022/06/20 | 9,110 | 9,380 | 8,900 | 9,040 | 119,000 |
| 2022/06/17 | 8,710 | 9,060 | 8,590 | 8,960 | 90,800 |
| 2022/06/16 | 8,760 | 9,080 | 8,690 | 8,800 | 119,900 |
| 2022/06/15 | 8,590 | 8,630 | 8,350 | 8,450 | 36,100 |
| 2022/06/14 | 8,290 | 8,700 | 8,110 | 8,620 | 84,000 |
| 2022/06/13 | 8,510 | 8,620 | 8,260 | 8,310 | 66,000 |
| 2022/06/10 | 8,620 | 8,780 | 8,570 | 8,680 | 43,600 |
| 2022/06/09 | 8,900 | 8,900 | 8,660 | 8,690 | 55,000 |
| 2022/06/08 | 9,000 | 9,170 | 8,850 | 8,960 | 41,500 |
| 2022/06/07 | 8,980 | 9,160 | 8,840 | 8,930 | 70,300 |
| 2022/06/06 | 8,800 | 9,280 | 8,760 | 9,070 | 161,300 |
| 2022/06/03 | 8,680 | 8,770 | 8,440 | 8,580 | 42,200 |
| 2022/06/02 | 8,870 | 8,870 | 8,480 | 8,530 | 82,900 |
| 2022/06/01 | 9,270 | 9,350 | 8,850 | 8,890 | 81,900 |
| 2022/05/31 | 9,300 | 9,440 | 9,080 | 9,270 | 71,400 |
| 2022/05/30 | 9,570 | 9,580 | 9,140 | 9,300 | 114,300 |
| 2022/05/27 | 9,280 | 9,450 | 9,020 | 9,370 | 139,600 |
| 2022/05/26 | 8,680 | 9,250 | 8,670 | 9,110 | 149,400 |
| 2022/05/25 | 8,630 | 8,630 | 8,260 | 8,430 | 52,900 |
| 2022/05/24 | 8,990 | 8,990 | 8,530 | 8,640 | 61,500 |
| 2022/05/23 | 8,430 | 8,810 | 8,350 | 8,760 | 85,200 |
| 2022/05/20 | 7,800 | 8,200 | 7,620 | 8,130 | 57,200 |
| 2022/05/19 | 7,500 | 7,830 | 7,400 | 7,710 | 51,000 |
| 2022/05/18 | 7,850 | 7,930 | 7,610 | 7,750 | 64,700 |
| 2022/05/17 | 7,940 | 8,020 | 7,720 | 7,740 | 88,400 |
| 2022/05/16 | 8,630 | 8,700 | 7,930 | 8,230 | 134,400 |
| 2022/05/13 | 8,140 | 8,640 | 8,140 | 8,600 | 80,700 |
| 2022/05/12 | 8,390 | 8,510 | 8,160 | 8,250 | 42,500 |
| 2022/05/11 | 8,350 | 8,600 | 8,220 | 8,390 | 49,600 |
| 2022/05/10 | 8,650 | 8,650 | 8,050 | 8,420 | 97,300 |
| 2022/05/09 | 8,610 | 8,800 | 8,520 | 8,760 | 62,900 |
| 2022/05/06 | 9,160 | 9,260 | 8,660 | 8,850 | 83,200 |
| 2022/05/02 | 9,090 | 9,210 | 8,880 | 9,010 | 50,600 |
| 2022/04/28 | 9,450 | 9,450 | 8,920 | 9,090 | 85,400 |
| 2022/04/27 | 9,150 | 9,380 | 9,050 | 9,350 | 53,500 |
| 2022/04/26 | 9,310 | 9,430 | 9,060 | 9,320 | 51,400 |
| 2022/04/25 | 8,990 | 9,240 | 8,920 | 9,160 | 69,000 |
| 2022/04/22 | 9,570 | 9,650 | 9,210 | 9,290 | 94,500 |
| 2022/04/21 | 9,480 | 9,950 | 9,330 | 9,670 | 129,900 |
| 2022/04/20 | 9,470 | 9,570 | 9,330 | 9,360 | 43,000 |
| 2022/04/19 | 9,490 | 9,550 | 9,170 | 9,320 | 55,700 |
| 2022/04/18 | 9,450 | 9,570 | 9,260 | 9,380 | 58,100 |
| 2022/04/15 | 9,270 | 9,740 | 9,230 | 9,430 | 122,200 |
| 2022/04/14 | 9,500 | 9,650 | 9,300 | 9,390 | 105,700 |
| 2022/04/13 | 8,760 | 9,330 | 8,750 | 9,230 | 113,500 |
| 2022/04/12 | 8,600 | 9,040 | 8,530 | 8,690 | 85,100 |
| 2022/04/11 | 8,700 | 8,780 | 8,250 | 8,680 | 86,000 |
| 2022/04/08 | 8,810 | 8,950 | 8,470 | 8,780 | 109,800 |
| 2022/04/07 | 9,210 | 9,240 | 8,690 | 8,830 | 123,100 |
| 2022/04/06 | 9,180 | 9,400 | 8,990 | 9,310 | 120,300 |
| 2022/04/05 | 9,030 | 9,320 | 8,960 | 9,290 | 111,400 |
| 2022/04/04 | 8,540 | 9,010 | 8,400 | 8,920 | 118,000 |
| 2022/04/01 | 8,680 | 8,680 | 8,460 | 8,590 | 108,900 |
| 2022/03/31 | 8,660 | 8,880 | 8,370 | 8,830 | 178,700 |
| 2022/03/30 | 8,800 | 8,890 | 8,590 | 8,770 | 143,300 |
| 2022/03/29 | 8,500 | 8,790 | 8,300 | 8,510 | 170,000 |
| 2022/03/28 | 7,820 | 8,460 | 7,730 | 8,350 | 174,200 |
| 2022/03/25 | 8,370 | 8,370 | 7,870 | 7,950 | 121,700 |
| 2022/03/24 | 8,170 | 8,500 | 8,120 | 8,310 | 146,200 |
| 2022/03/23 | 8,380 | 8,520 | 8,100 | 8,270 | 145,100 |
| 2022/03/22 | 8,330 | 8,340 | 7,990 | 8,230 | 125,600 |
| 2022/03/18 | 7,650 | 8,430 | 7,600 | 8,330 | 244,000 |
| 2022/03/17 | 7,800 | 7,850 | 7,450 | 7,800 | 187,800 |
| 2022/03/16 | 7,870 | 8,080 | 7,510 | 7,690 | 204,100 |
| 2022/03/15 | 7,390 | 7,740 | 7,310 | 7,730 | 170,000 |
| 2022/03/14 | 7,300 | 7,520 | 7,200 | 7,370 | 140,200 |
| 2022/03/11 | 6,900 | 7,140 | 6,810 | 7,010 | 123,800 |
| 2022/03/10 | 7,000 | 7,100 | 6,880 | 6,930 | 116,800 |
| 2022/03/09 | 6,590 | 6,640 | 6,320 | 6,470 | 131,400 |
| 2022/03/08 | 5,980 | 6,580 | 5,960 | 6,190 | 145,800 |
| 2022/03/07 | 6,410 | 6,450 | 6,060 | 6,180 | 158,200 |
| 2022/03/04 | 7,180 | 7,190 | 6,610 | 6,880 | 192,800 |
| 2022/03/03 | 7,430 | 7,440 | 7,080 | 7,240 | 115,100 |
| 2022/03/02 | 7,520 | 7,760 | 7,160 | 7,340 | 193,000 |
| 2022/03/01 | 7,800 | 7,950 | 7,600 | 7,700 | 165,700 |
| 2022/02/28 | 7,510 | 7,760 | 7,130 | 7,660 | 176,600 |
| 2022/02/25 | 7,190 | 7,570 | 7,100 | 7,560 | 156,100 |
| 2022/02/24 | 7,300 | 7,300 | 6,650 | 6,740 | 228,200 |
| 2022/02/22 | 7,490 | 7,830 | 7,260 | 7,390 | 206,800 |
| 2022/02/21 | 7,620 | 7,760 | 7,390 | 7,620 | 215,500 |
| 2022/02/18 | 7,610 | 7,980 | 7,450 | 7,840 | 230,500 |
| 2022/02/17 | 7,630 | 8,000 | 7,440 | 7,670 | 384,000 |
| 2022/02/16 | 7,030 | 7,510 | 6,920 | 7,430 | 392,700 |
| 2022/02/15 | 6,500 | 7,030 | 6,250 | 6,730 | 247,100 |
| 2022/02/14 | 6,680 | 7,300 | 6,350 | 6,410 | 239,800 |
| 2022/02/10 | 6,800 | 7,110 | 6,550 | 6,730 | 154,000 |
| 2022/02/09 | 6,950 | 7,000 | 6,490 | 6,660 | 108,400 |
| 2022/02/08 | 6,970 | 7,110 | 6,680 | 6,860 | 131,400 |
| 2022/02/07 | 7,120 | 7,180 | 6,730 | 6,900 | 181,200 |
| 2022/02/04 | 6,880 | 7,340 | 6,600 | 7,280 | 193,700 |
| 2022/02/03 | 6,880 | 7,200 | 6,800 | 6,870 | 137,900 |
| 2022/02/02 | 6,470 | 7,050 | 6,440 | 7,030 | 160,900 |
| 2022/02/01 | 6,560 | 6,650 | 6,220 | 6,330 | 105,100 |
| 2022/01/31 | 5,980 | 6,540 | 5,970 | 6,260 | 104,600 |
| 2022/01/28 | 6,000 | 6,030 | 5,640 | 5,960 | 80,900 |
| 2022/01/27 | 6,300 | 6,310 | 5,810 | 5,900 | 87,700 |
| 2022/01/26 | 6,050 | 6,280 | 6,040 | 6,200 | 71,900 |
| 2022/01/25 | 6,370 | 6,460 | 5,850 | 5,920 | 117,800 |
| 2022/01/24 | 6,550 | 6,610 | 6,100 | 6,370 | 156,500 |
| 2022/01/21 | 6,090 | 6,660 | 6,060 | 6,470 | 206,300 |
| 2022/01/20 | 6,020 | 6,290 | 5,830 | 6,220 | 117,300 |
| 2022/01/19 | 6,050 | 6,260 | 5,990 | 6,020 | 82,500 |
| 2022/01/18 | 5,890 | 6,470 | 5,890 | 6,140 | 155,100 |
| 2022/01/17 | 5,980 | 6,060 | 5,810 | 5,890 | 51,500 |
| 2022/01/14 | 6,060 | 6,140 | 5,920 | 5,960 | 76,500 |
| 2022/01/13 | 6,290 | 6,490 | 6,070 | 6,110 | 48,400 |
| 2022/01/12 | 6,500 | 6,580 | 6,260 | 6,310 | 69,500 |
| 2022/01/11 | 6,300 | 6,500 | 6,150 | 6,220 | 74,700 |
| 2022/01/07 | 6,470 | 6,470 | 6,180 | 6,310 | 134,400 |
| 2022/01/06 | 6,580 | 6,670 | 6,380 | 6,490 | 119,400 |
| 2022/01/05 | 7,180 | 7,260 | 6,720 | 6,780 | 118,400 |
| 2022/01/04 | 7,130 | 7,310 | 7,020 | 7,190 | 76,500 |