アドヴァングループ(7463)の株価時系列情報
アドヴァングループ(7463)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,207 | 1,220 | 1,202 | 1,214 | 17,500 |
| 2013/12/27 | 1,178 | 1,206 | 1,178 | 1,206 | 12,800 |
| 2013/12/26 | 1,153 | 1,177 | 1,152 | 1,166 | 9,900 |
| 2013/12/25 | 1,125 | 1,145 | 1,125 | 1,132 | 31,800 |
| 2013/12/24 | 1,170 | 1,182 | 1,140 | 1,155 | 21,900 |
| 2013/12/20 | 1,192 | 1,194 | 1,176 | 1,183 | 29,700 |
| 2013/12/19 | 1,194 | 1,197 | 1,185 | 1,190 | 30,600 |
| 2013/12/18 | 1,189 | 1,195 | 1,189 | 1,194 | 14,900 |
| 2013/12/17 | 1,185 | 1,190 | 1,185 | 1,189 | 14,000 |
| 2013/12/16 | 1,199 | 1,200 | 1,187 | 1,190 | 20,500 |
| 2013/12/13 | 1,191 | 1,201 | 1,191 | 1,199 | 30,300 |
| 2013/12/12 | 1,199 | 1,201 | 1,195 | 1,199 | 7,100 |
| 2013/12/11 | 1,195 | 1,203 | 1,195 | 1,200 | 12,000 |
| 2013/12/10 | 1,203 | 1,203 | 1,187 | 1,200 | 20,400 |
| 2013/12/09 | 1,199 | 1,203 | 1,139 | 1,201 | 20,500 |
| 2013/12/06 | 1,200 | 1,203 | 1,199 | 1,199 | 10,100 |
| 2013/12/05 | 1,204 | 1,204 | 1,200 | 1,200 | 7,800 |
| 2013/12/04 | 1,200 | 1,202 | 1,195 | 1,199 | 24,900 |
| 2013/12/03 | 1,200 | 1,202 | 1,199 | 1,200 | 7,900 |
| 2013/12/02 | 1,201 | 1,203 | 1,200 | 1,200 | 7,900 |
| 2013/11/29 | 1,200 | 1,204 | 1,199 | 1,201 | 11,000 |
| 2013/11/28 | 1,201 | 1,204 | 1,199 | 1,204 | 6,600 |
| 2013/11/27 | 1,208 | 1,208 | 1,199 | 1,203 | 6,300 |
| 2013/11/26 | 1,196 | 1,208 | 1,196 | 1,202 | 9,000 |
| 2013/11/25 | 1,200 | 1,207 | 1,199 | 1,206 | 8,400 |
| 2013/11/22 | 1,200 | 1,215 | 1,198 | 1,201 | 12,400 |
| 2013/11/21 | 1,207 | 1,219 | 1,200 | 1,204 | 10,400 |
| 2013/11/20 | 1,206 | 1,207 | 1,200 | 1,205 | 12,200 |
| 2013/11/19 | 1,195 | 1,206 | 1,192 | 1,203 | 13,100 |
| 2013/11/18 | 1,206 | 1,207 | 1,198 | 1,200 | 12,000 |
| 2013/11/15 | 1,200 | 1,207 | 1,195 | 1,207 | 23,000 |
| 2013/11/14 | 1,193 | 1,202 | 1,192 | 1,198 | 11,700 |
| 2013/11/13 | 1,198 | 1,198 | 1,180 | 1,185 | 11,900 |
| 2013/11/12 | 1,172 | 1,186 | 1,172 | 1,180 | 7,600 |
| 2013/11/11 | 1,196 | 1,198 | 1,163 | 1,186 | 9,800 |
| 2013/11/08 | 1,195 | 1,200 | 1,188 | 1,198 | 7,100 |
| 2013/11/07 | 1,206 | 1,207 | 1,194 | 1,200 | 2,800 |
| 2013/11/06 | 1,207 | 1,210 | 1,192 | 1,194 | 3,900 |
| 2013/11/05 | 1,212 | 1,215 | 1,177 | 1,184 | 5,600 |
| 2013/11/01 | 1,209 | 1,209 | 1,185 | 1,189 | 7,300 |
| 2013/10/31 | 1,195 | 1,225 | 1,195 | 1,209 | 13,900 |
| 2013/10/30 | 1,213 | 1,230 | 1,201 | 1,205 | 16,600 |
| 2013/10/29 | 1,220 | 1,227 | 1,211 | 1,213 | 8,500 |
| 2013/10/28 | 1,203 | 1,226 | 1,200 | 1,226 | 10,200 |
| 2013/10/25 | 1,210 | 1,210 | 1,180 | 1,199 | 8,200 |
| 2013/10/24 | 1,210 | 1,210 | 1,200 | 1,208 | 5,500 |
| 2013/10/23 | 1,220 | 1,226 | 1,205 | 1,207 | 15,200 |
| 2013/10/22 | 1,216 | 1,220 | 1,208 | 1,219 | 4,500 |
| 2013/10/21 | 1,208 | 1,215 | 1,200 | 1,205 | 15,200 |
| 2013/10/18 | 1,195 | 1,206 | 1,170 | 1,191 | 11,100 |
| 2013/10/17 | 1,201 | 1,209 | 1,190 | 1,208 | 8,000 |
| 2013/10/16 | 1,197 | 1,203 | 1,188 | 1,201 | 10,000 |
| 2013/10/15 | 1,193 | 1,195 | 1,190 | 1,193 | 3,600 |
| 2013/10/11 | 1,170 | 1,199 | 1,170 | 1,193 | 13,500 |
| 2013/10/10 | 1,167 | 1,169 | 1,150 | 1,166 | 10,100 |
| 2013/10/09 | 1,125 | 1,169 | 1,120 | 1,166 | 16,600 |
| 2013/10/08 | 1,123 | 1,130 | 1,119 | 1,119 | 16,900 |
| 2013/10/07 | 1,160 | 1,160 | 1,133 | 1,145 | 9,900 |
| 2013/10/04 | 1,170 | 1,178 | 1,150 | 1,174 | 20,000 |
| 2013/10/03 | 1,175 | 1,200 | 1,162 | 1,163 | 16,000 |
| 2013/10/02 | 1,183 | 1,185 | 1,161 | 1,168 | 13,100 |
| 2013/10/01 | 1,180 | 1,198 | 1,178 | 1,192 | 10,100 |
| 2013/09/30 | 1,220 | 1,220 | 1,173 | 1,198 | 13,200 |
| 2013/09/27 | 1,238 | 1,245 | 1,230 | 1,240 | 11,400 |
| 2013/09/26 | 1,239 | 1,246 | 1,218 | 1,240 | 9,700 |
| 2013/09/25 | 1,228 | 1,228 | 1,205 | 1,212 | 6,600 |
| 2013/09/24 | 1,234 | 1,238 | 1,203 | 1,228 | 10,600 |
| 2013/09/20 | 1,228 | 1,250 | 1,228 | 1,238 | 12,800 |
| 2013/09/19 | 1,215 | 1,230 | 1,215 | 1,229 | 17,600 |
| 2013/09/18 | 1,216 | 1,217 | 1,195 | 1,202 | 6,500 |
| 2013/09/17 | 1,194 | 1,219 | 1,180 | 1,206 | 8,600 |
| 2013/09/13 | 1,170 | 1,199 | 1,170 | 1,193 | 17,600 |
| 2013/09/12 | 1,159 | 1,181 | 1,155 | 1,180 | 15,400 |
| 2013/09/11 | 1,160 | 1,160 | 1,152 | 1,159 | 11,300 |
| 2013/09/10 | 1,160 | 1,160 | 1,153 | 1,159 | 13,500 |
| 2013/09/09 | 1,160 | 1,160 | 1,150 | 1,160 | 12,500 |
| 2013/09/06 | 1,130 | 1,157 | 1,127 | 1,139 | 3,800 |
| 2013/09/05 | 1,155 | 1,155 | 1,100 | 1,148 | 11,200 |
| 2013/09/04 | 1,149 | 1,155 | 1,145 | 1,153 | 1,300 |
| 2013/09/03 | 1,155 | 1,160 | 1,122 | 1,151 | 5,700 |
| 2013/09/02 | 1,126 | 1,140 | 1,122 | 1,130 | 3,300 |
| 2013/08/30 | 1,154 | 1,155 | 1,115 | 1,120 | 11,600 |
| 2013/08/29 | 1,151 | 1,159 | 1,149 | 1,149 | 3,400 |
| 2013/08/28 | 1,150 | 1,150 | 1,134 | 1,144 | 19,700 |
| 2013/08/27 | 1,140 | 1,151 | 1,140 | 1,145 | 10,800 |
| 2013/08/26 | 1,140 | 1,145 | 1,135 | 1,135 | 4,600 |
| 2013/08/23 | 1,146 | 1,146 | 1,105 | 1,135 | 9,300 |
| 2013/08/22 | 1,133 | 1,144 | 1,133 | 1,144 | 4,300 |
| 2013/08/21 | 1,116 | 1,137 | 1,116 | 1,133 | 9,000 |
| 2013/08/20 | 1,118 | 1,140 | 1,118 | 1,122 | 13,500 |
| 2013/08/19 | 1,140 | 1,148 | 1,137 | 1,140 | 4,000 |
| 2013/08/16 | 1,154 | 1,157 | 1,146 | 1,146 | 15,000 |
| 2013/08/15 | 1,149 | 1,153 | 1,125 | 1,150 | 11,900 |
| 2013/08/14 | 1,155 | 1,158 | 1,100 | 1,147 | 5,300 |
| 2013/08/13 | 1,114 | 1,142 | 1,114 | 1,137 | 4,700 |
| 2013/08/12 | 1,120 | 1,158 | 1,111 | 1,138 | 9,700 |
| 2013/08/09 | 1,145 | 1,145 | 1,111 | 1,119 | 8,400 |
| 2013/08/08 | 1,142 | 1,157 | 1,132 | 1,145 | 11,500 |
| 2013/08/07 | 1,156 | 1,169 | 1,136 | 1,136 | 5,900 |
| 2013/08/06 | 1,171 | 1,171 | 1,148 | 1,156 | 6,300 |
| 2013/08/05 | 1,150 | 1,170 | 1,143 | 1,165 | 5,900 |
| 2013/08/02 | 1,123 | 1,150 | 1,120 | 1,150 | 6,100 |
| 2013/08/01 | 1,126 | 1,142 | 1,115 | 1,121 | 9,400 |
| 2013/07/31 | 1,118 | 1,145 | 1,110 | 1,117 | 12,200 |
| 2013/07/30 | 1,141 | 1,144 | 1,105 | 1,117 | 26,100 |
| 2013/07/29 | 1,150 | 1,150 | 1,141 | 1,141 | 23,100 |
| 2013/07/26 | 1,188 | 1,188 | 1,165 | 1,165 | 12,600 |
| 2013/07/25 | 1,195 | 1,199 | 1,160 | 1,193 | 13,500 |
| 2013/07/24 | 1,189 | 1,189 | 1,178 | 1,183 | 5,000 |
| 2013/07/23 | 1,178 | 1,198 | 1,174 | 1,189 | 6,800 |
| 2013/07/22 | 1,195 | 1,200 | 1,170 | 1,178 | 8,300 |
| 2013/07/19 | 1,194 | 1,202 | 1,188 | 1,194 | 10,100 |
| 2013/07/18 | 1,205 | 1,206 | 1,186 | 1,188 | 8,100 |
| 2013/07/17 | 1,181 | 1,206 | 1,181 | 1,206 | 19,400 |
| 2013/07/16 | 1,195 | 1,199 | 1,179 | 1,180 | 10,300 |
| 2013/07/12 | 1,196 | 1,198 | 1,187 | 1,195 | 10,400 |
| 2013/07/11 | 1,203 | 1,203 | 1,186 | 1,195 | 8,100 |
| 2013/07/10 | 1,178 | 1,203 | 1,178 | 1,200 | 33,400 |
| 2013/07/09 | 1,176 | 1,180 | 1,167 | 1,169 | 20,400 |
| 2013/07/08 | 1,181 | 1,189 | 1,172 | 1,172 | 20,100 |
| 2013/07/05 | 1,176 | 1,187 | 1,170 | 1,179 | 27,900 |
| 2013/07/04 | 1,186 | 1,188 | 1,180 | 1,185 | 7,600 |
| 2013/07/03 | 1,200 | 1,202 | 1,186 | 1,188 | 31,100 |
| 2013/07/02 | 1,187 | 1,211 | 1,187 | 1,198 | 72,600 |
| 2013/07/01 | 1,273 | 1,273 | 1,204 | 1,241 | 37,200 |
| 2013/06/28 | 1,255 | 1,300 | 1,255 | 1,290 | 32,600 |
| 2013/06/27 | 1,241 | 1,250 | 1,201 | 1,226 | 37,400 |
| 2013/06/26 | 1,344 | 1,344 | 1,291 | 1,295 | 5,900 |
| 2013/06/25 | 1,347 | 1,347 | 1,301 | 1,324 | 14,700 |
| 2013/06/24 | 1,342 | 1,344 | 1,333 | 1,339 | 20,900 |
| 2013/06/21 | 1,280 | 1,330 | 1,225 | 1,321 | 40,300 |
| 2013/06/20 | 1,301 | 1,310 | 1,290 | 1,297 | 26,300 |
| 2013/06/19 | 1,244 | 1,296 | 1,244 | 1,271 | 7,900 |
| 2013/06/18 | 1,258 | 1,258 | 1,229 | 1,243 | 18,200 |
| 2013/06/17 | 1,200 | 1,252 | 1,191 | 1,229 | 24,200 |
| 2013/06/14 | 1,185 | 1,209 | 1,185 | 1,201 | 30,400 |
| 2013/06/13 | 1,175 | 1,211 | 1,170 | 1,180 | 48,800 |
| 2013/06/12 | 1,202 | 1,205 | 1,170 | 1,205 | 7,900 |
| 2013/06/11 | 1,199 | 1,215 | 1,184 | 1,202 | 14,000 |
| 2013/06/10 | 1,203 | 1,204 | 1,187 | 1,193 | 31,400 |
| 2013/06/07 | 1,209 | 1,209 | 1,130 | 1,173 | 20,200 |
| 2013/06/06 | 1,200 | 1,246 | 1,200 | 1,215 | 41,600 |
| 2013/06/05 | 1,246 | 1,263 | 1,215 | 1,215 | 23,400 |
| 2013/06/04 | 1,211 | 1,250 | 1,205 | 1,246 | 26,000 |
| 2013/06/03 | 1,230 | 1,249 | 1,218 | 1,220 | 24,300 |
| 2013/05/31 | 1,269 | 1,270 | 1,240 | 1,266 | 15,100 |
| 2013/05/30 | 1,260 | 1,330 | 1,227 | 1,231 | 37,900 |
| 2013/05/29 | 1,230 | 1,300 | 1,221 | 1,290 | 31,700 |
| 2013/05/28 | 1,211 | 1,214 | 1,168 | 1,179 | 40,900 |
| 2013/05/27 | 1,253 | 1,258 | 1,211 | 1,213 | 27,400 |
| 2013/05/24 | 1,219 | 1,288 | 1,219 | 1,253 | 46,800 |
| 2013/05/23 | 1,340 | 1,350 | 1,213 | 1,213 | 68,300 |
| 2013/05/22 | 1,410 | 1,410 | 1,362 | 1,378 | 30,300 |
| 2013/05/21 | 1,394 | 1,420 | 1,393 | 1,410 | 39,100 |
| 2013/05/20 | 1,368 | 1,398 | 1,368 | 1,383 | 19,200 |
| 2013/05/17 | 1,360 | 1,410 | 1,356 | 1,398 | 39,900 |
| 2013/05/16 | 1,365 | 1,378 | 1,285 | 1,328 | 53,400 |
| 2013/05/15 | 1,377 | 1,395 | 1,361 | 1,370 | 52,900 |
| 2013/05/14 | 1,400 | 1,420 | 1,370 | 1,377 | 35,400 |
| 2013/05/13 | 1,400 | 1,441 | 1,400 | 1,424 | 52,200 |
| 2013/05/10 | 1,468 | 1,473 | 1,400 | 1,404 | 58,800 |
| 2013/05/09 | 1,451 | 1,469 | 1,450 | 1,467 | 38,300 |
| 2013/05/08 | 1,448 | 1,480 | 1,422 | 1,431 | 61,100 |
| 2013/05/07 | 1,368 | 1,521 | 1,350 | 1,478 | 114,700 |
| 2013/05/02 | 1,355 | 1,373 | 1,330 | 1,348 | 58,500 |
| 2013/05/01 | 1,250 | 1,449 | 1,250 | 1,399 | 213,900 |
| 2013/04/30 | 1,120 | 1,248 | 1,120 | 1,233 | 63,800 |
| 2013/04/26 | 1,120 | 1,129 | 1,118 | 1,120 | 23,100 |
| 2013/04/25 | 1,117 | 1,130 | 1,115 | 1,119 | 14,200 |
| 2013/04/24 | 1,119 | 1,120 | 1,100 | 1,120 | 30,400 |
| 2013/04/23 | 1,100 | 1,110 | 1,091 | 1,103 | 34,300 |
| 2013/04/22 | 1,087 | 1,099 | 1,083 | 1,098 | 52,800 |
| 2013/04/19 | 1,087 | 1,093 | 1,076 | 1,080 | 16,100 |
| 2013/04/18 | 1,068 | 1,091 | 1,068 | 1,081 | 23,500 |
| 2013/04/17 | 1,069 | 1,085 | 1,065 | 1,075 | 17,100 |
| 2013/04/16 | 1,060 | 1,084 | 1,045 | 1,069 | 21,100 |
| 2013/04/15 | 1,095 | 1,095 | 1,080 | 1,095 | 25,900 |
| 2013/04/12 | 1,080 | 1,095 | 1,080 | 1,094 | 32,700 |
| 2013/04/11 | 1,060 | 1,080 | 1,058 | 1,080 | 50,400 |
| 2013/04/10 | 1,037 | 1,059 | 1,031 | 1,059 | 37,000 |
| 2013/04/09 | 1,045 | 1,056 | 1,032 | 1,035 | 25,900 |
| 2013/04/08 | 1,032 | 1,056 | 1,023 | 1,043 | 55,900 |
| 2013/04/05 | 1,044 | 1,060 | 1,000 | 1,033 | 32,100 |
| 2013/04/04 | 1,015 | 1,033 | 1,000 | 1,030 | 20,100 |
| 2013/04/03 | 991 | 1,019 | 989 | 1,015 | 32,600 |
| 2013/04/02 | 955 | 993 | 937 | 976 | 30,600 |
| 2013/04/01 | 1,066 | 1,066 | 983 | 991 | 40,700 |
| 2013/03/29 | 1,048 | 1,050 | 1,013 | 1,034 | 37,200 |
| 2013/03/28 | 1,028 | 1,050 | 1,011 | 1,047 | 29,200 |
| 2013/03/27 | 1,050 | 1,068 | 1,024 | 1,065 | 39,900 |
| 2013/03/26 | 1,070 | 1,084 | 1,068 | 1,077 | 40,300 |
| 2013/03/25 | 1,048 | 1,075 | 1,046 | 1,063 | 42,600 |
| 2013/03/22 | 1,048 | 1,048 | 1,038 | 1,038 | 30,900 |
| 2013/03/21 | 1,040 | 1,041 | 1,022 | 1,038 | 31,600 |
| 2013/03/19 | 1,027 | 1,036 | 1,018 | 1,018 | 23,900 |
| 2013/03/18 | 1,027 | 1,033 | 1,016 | 1,020 | 36,600 |
| 2013/03/15 | 1,020 | 1,026 | 1,016 | 1,020 | 27,000 |
| 2013/03/14 | 1,019 | 1,025 | 1,012 | 1,016 | 31,400 |
| 2013/03/13 | 1,024 | 1,029 | 1,011 | 1,018 | 18,300 |
| 2013/03/12 | 1,005 | 1,028 | 1,005 | 1,020 | 58,000 |
| 2013/03/11 | 999 | 1,004 | 997 | 1,002 | 53,200 |
| 2013/03/08 | 980 | 998 | 980 | 990 | 56,100 |
| 2013/03/07 | 1,000 | 1,000 | 982 | 992 | 92,400 |
| 2013/03/06 | 1,003 | 1,050 | 986 | 994 | 312,200 |
| 2013/03/05 | 910 | 910 | 903 | 903 | 8,400 |
| 2013/03/04 | 899 | 905 | 898 | 904 | 15,600 |
| 2013/03/01 | 894 | 901 | 894 | 897 | 7,400 |
| 2013/02/28 | 893 | 900 | 892 | 899 | 19,500 |
| 2013/02/27 | 902 | 902 | 893 | 894 | 15,100 |
| 2013/02/26 | 898 | 901 | 890 | 896 | 10,000 |
| 2013/02/25 | 905 | 908 | 898 | 898 | 8,600 |
| 2013/02/22 | 894 | 899 | 888 | 893 | 10,500 |
| 2013/02/21 | 906 | 906 | 894 | 900 | 7,900 |
| 2013/02/20 | 899 | 903 | 891 | 902 | 11,100 |
| 2013/02/19 | 890 | 908 | 890 | 894 | 10,000 |
| 2013/02/18 | 870 | 889 | 870 | 887 | 12,900 |
| 2013/02/15 | 887 | 891 | 860 | 866 | 19,300 |
| 2013/02/14 | 892 | 894 | 882 | 887 | 7,200 |
| 2013/02/13 | 909 | 911 | 882 | 884 | 24,400 |
| 2013/02/12 | 910 | 918 | 902 | 909 | 19,500 |
| 2013/02/08 | 914 | 915 | 908 | 908 | 15,900 |
| 2013/02/07 | 910 | 915 | 904 | 908 | 20,300 |
| 2013/02/06 | 901 | 912 | 901 | 904 | 11,300 |
| 2013/02/05 | 905 | 905 | 898 | 898 | 12,700 |
| 2013/02/04 | 907 | 912 | 900 | 904 | 28,800 |
| 2013/02/01 | 900 | 907 | 886 | 905 | 23,900 |
| 2013/01/31 | 886 | 895 | 884 | 884 | 24,000 |
| 2013/01/30 | 886 | 899 | 886 | 896 | 12,500 |
| 2013/01/29 | 890 | 890 | 881 | 886 | 16,600 |
| 2013/01/28 | 895 | 896 | 875 | 875 | 25,900 |
| 2013/01/25 | 890 | 894 | 884 | 885 | 18,500 |
| 2013/01/24 | 893 | 898 | 880 | 889 | 18,700 |
| 2013/01/23 | 900 | 900 | 895 | 897 | 8,200 |
| 2013/01/22 | 899 | 903 | 899 | 900 | 9,900 |
| 2013/01/21 | 900 | 903 | 899 | 899 | 11,500 |
| 2013/01/18 | 901 | 906 | 900 | 900 | 9,900 |
| 2013/01/17 | 887 | 905 | 887 | 893 | 15,200 |
| 2013/01/16 | 907 | 907 | 897 | 900 | 13,800 |
| 2013/01/15 | 905 | 906 | 899 | 903 | 14,300 |
| 2013/01/11 | 900 | 903 | 897 | 900 | 17,300 |
| 2013/01/10 | 904 | 905 | 900 | 905 | 14,500 |
| 2013/01/09 | 908 | 919 | 903 | 907 | 12,700 |
| 2013/01/08 | 904 | 915 | 904 | 907 | 9,500 |
| 2013/01/07 | 913 | 913 | 908 | 911 | 21,900 |
| 2013/01/04 | 898 | 915 | 897 | 903 | 23,100 |