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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,105 | 1,105 | 1,064 | 1,093 | 34,900 |
| 2015/12/29 | 1,066 | 1,088 | 1,045 | 1,087 | 25,300 |
| 2015/12/28 | 1,028 | 1,057 | 1,015 | 1,054 | 34,200 |
| 2015/12/25 | 1,040 | 1,040 | 1,010 | 1,021 | 15,400 |
| 2015/12/24 | 1,050 | 1,060 | 1,021 | 1,027 | 18,200 |
| 2015/12/22 | 1,047 | 1,057 | 1,035 | 1,049 | 16,300 |
| 2015/12/21 | 1,033 | 1,073 | 1,020 | 1,046 | 27,500 |
| 2015/12/18 | 1,050 | 1,070 | 1,037 | 1,045 | 29,000 |
| 2015/12/17 | 1,042 | 1,059 | 1,030 | 1,050 | 43,500 |
| 2015/12/16 | 1,003 | 1,022 | 1,003 | 1,018 | 29,100 |
| 2015/12/15 | 1,014 | 1,029 | 1,001 | 1,002 | 18,300 |
| 2015/12/14 | 1,003 | 1,016 | 992 | 1,014 | 37,800 |
| 2015/12/11 | 1,015 | 1,100 | 1,015 | 1,030 | 58,600 |
| 2015/12/10 | 1,065 | 1,071 | 1,040 | 1,045 | 30,300 |
| 2015/12/09 | 1,054 | 1,073 | 1,054 | 1,055 | 46,200 |
| 2015/12/08 | 1,067 | 1,069 | 1,057 | 1,062 | 15,900 |
| 2015/12/07 | 1,071 | 1,082 | 1,060 | 1,067 | 44,200 |
| 2015/12/04 | 1,079 | 1,094 | 1,068 | 1,072 | 48,700 |
| 2015/12/03 | 1,106 | 1,110 | 1,095 | 1,109 | 44,100 |
| 2015/12/02 | 1,081 | 1,115 | 1,081 | 1,111 | 56,400 |
| 2015/12/01 | 1,119 | 1,139 | 1,078 | 1,084 | 137,900 |
| 2015/11/30 | 1,122 | 1,122 | 1,085 | 1,118 | 107,700 |
| 2015/11/27 | 1,104 | 1,118 | 1,082 | 1,118 | 56,300 |
| 2015/11/26 | 1,124 | 1,130 | 1,099 | 1,105 | 48,200 |
| 2015/11/25 | 1,097 | 1,122 | 1,083 | 1,119 | 65,700 |
| 2015/11/24 | 1,080 | 1,115 | 1,080 | 1,089 | 48,900 |
| 2015/11/20 | 1,060 | 1,080 | 1,052 | 1,077 | 34,900 |
| 2015/11/19 | 1,057 | 1,060 | 1,044 | 1,051 | 36,700 |
| 2015/11/18 | 1,067 | 1,071 | 1,036 | 1,047 | 37,300 |
| 2015/11/17 | 1,070 | 1,070 | 1,041 | 1,055 | 67,800 |
| 2015/11/16 | 1,056 | 1,071 | 1,038 | 1,057 | 46,100 |
| 2015/11/13 | 1,080 | 1,085 | 1,064 | 1,074 | 66,900 |
| 2015/11/12 | 1,109 | 1,115 | 1,074 | 1,081 | 40,900 |
| 2015/11/11 | 1,092 | 1,105 | 1,085 | 1,099 | 48,600 |
| 2015/11/10 | 1,101 | 1,124 | 1,087 | 1,098 | 56,400 |
| 2015/11/09 | 1,090 | 1,110 | 1,082 | 1,103 | 50,300 |
| 2015/11/06 | 1,082 | 1,093 | 1,057 | 1,076 | 42,100 |
| 2015/11/05 | 1,076 | 1,085 | 1,071 | 1,072 | 38,800 |
| 2015/11/04 | 1,107 | 1,119 | 1,074 | 1,079 | 35,400 |
| 2015/11/02 | 1,111 | 1,111 | 1,081 | 1,104 | 43,000 |
| 2015/10/30 | 1,108 | 1,130 | 1,104 | 1,123 | 84,000 |
| 2015/10/29 | 1,132 | 1,136 | 1,075 | 1,123 | 84,900 |
| 2015/10/28 | 1,096 | 1,148 | 1,086 | 1,145 | 95,900 |
| 2015/10/27 | 1,066 | 1,096 | 1,066 | 1,087 | 54,700 |
| 2015/10/26 | 1,050 | 1,072 | 976 | 1,069 | 61,300 |
| 2015/10/23 | 1,045 | 1,069 | 1,034 | 1,051 | 53,200 |
| 2015/10/22 | 1,020 | 1,044 | 1,020 | 1,033 | 39,500 |
| 2015/10/21 | 996 | 1,026 | 996 | 1,020 | 39,300 |
| 2015/10/20 | 990 | 999 | 985 | 996 | 33,100 |
| 2015/10/19 | 976 | 1,003 | 972 | 993 | 25,100 |
| 2015/10/16 | 1,017 | 1,017 | 976 | 983 | 26,100 |
| 2015/10/15 | 1,000 | 1,020 | 980 | 1,017 | 28,600 |
| 2015/10/14 | 1,026 | 1,031 | 1,004 | 1,013 | 35,000 |
| 2015/10/13 | 1,037 | 1,045 | 1,024 | 1,035 | 36,400 |
| 2015/10/09 | 1,000 | 1,037 | 982 | 1,036 | 59,900 |
| 2015/10/08 | 1,022 | 1,022 | 998 | 1,008 | 46,300 |
| 2015/10/07 | 1,072 | 1,072 | 970 | 1,036 | 99,700 |
| 2015/10/06 | 1,025 | 1,098 | 1,022 | 1,086 | 136,100 |
| 2015/10/05 | 966 | 1,077 | 934 | 1,014 | 187,400 |
| 2015/10/02 | 952 | 984 | 945 | 968 | 33,800 |
| 2015/10/01 | 940 | 964 | 920 | 962 | 37,600 |
| 2015/09/30 | 927 | 942 | 917 | 921 | 33,700 |
| 2015/09/29 | 938 | 938 | 902 | 914 | 43,900 |
| 2015/09/28 | 941 | 941 | 910 | 920 | 15,000 |
| 2015/09/28 | 1 -> 2.00 分割 | ||||
| 2015/09/25 | 1,820 | 1,854 | 1,795 | 1,852 | 16,100 |
| 2015/09/24 | 1,823 | 1,841 | 1,780 | 1,815 | 18,200 |
| 2015/09/18 | 1,832 | 1,865 | 1,815 | 1,854 | 17,300 |
| 2015/09/17 | 1,829 | 1,860 | 1,829 | 1,860 | 9,800 |
| 2015/09/16 | 1,848 | 1,848 | 1,823 | 1,835 | 14,000 |
| 2015/09/15 | 1,828 | 1,846 | 1,805 | 1,829 | 8,100 |
| 2015/09/14 | 1,832 | 1,846 | 1,805 | 1,831 | 6,600 |
| 2015/09/11 | 1,850 | 1,860 | 1,822 | 1,846 | 37,900 |
| 2015/09/10 | 1,782 | 1,934 | 1,780 | 1,850 | 61,600 |
| 2015/09/09 | 1,684 | 1,782 | 1,684 | 1,751 | 13,700 |
| 2015/09/08 | 1,684 | 1,732 | 1,623 | 1,650 | 9,900 |
| 2015/09/07 | 1,705 | 1,707 | 1,666 | 1,684 | 7,600 |
| 2015/09/04 | 1,736 | 1,748 | 1,709 | 1,713 | 8,800 |
| 2015/09/03 | 1,747 | 1,772 | 1,726 | 1,730 | 7,700 |
| 2015/09/02 | 1,730 | 1,774 | 1,721 | 1,736 | 10,300 |
| 2015/09/01 | 1,825 | 1,849 | 1,762 | 1,762 | 12,000 |
| 2015/08/31 | 1,839 | 1,845 | 1,806 | 1,845 | 12,600 |
| 2015/08/28 | 1,789 | 1,815 | 1,767 | 1,815 | 10,600 |
| 2015/08/27 | 1,747 | 1,754 | 1,731 | 1,744 | 13,200 |
| 2015/08/26 | 1,679 | 1,746 | 1,652 | 1,712 | 35,300 |
| 2015/08/25 | 1,628 | 1,740 | 1,602 | 1,670 | 34,900 |
| 2015/08/24 | 1,776 | 1,814 | 1,713 | 1,714 | 85,600 |
| 2015/08/21 | 1,841 | 1,849 | 1,810 | 1,812 | 20,400 |
| 2015/08/20 | 1,890 | 1,905 | 1,881 | 1,881 | 9,900 |
| 2015/08/19 | 1,913 | 1,917 | 1,902 | 1,902 | 9,100 |
| 2015/08/18 | 1,937 | 1,942 | 1,923 | 1,930 | 9,400 |
| 2015/08/17 | 1,926 | 1,953 | 1,919 | 1,942 | 21,300 |
| 2015/08/14 | 1,871 | 1,922 | 1,864 | 1,915 | 13,900 |
| 2015/08/13 | 1,875 | 1,896 | 1,860 | 1,878 | 12,900 |
| 2015/08/12 | 1,868 | 1,916 | 1,868 | 1,881 | 20,400 |
| 2015/08/11 | 1,900 | 1,920 | 1,890 | 1,893 | 18,700 |
| 2015/08/10 | 1,886 | 1,896 | 1,860 | 1,893 | 18,100 |
| 2015/08/07 | 1,852 | 1,885 | 1,848 | 1,885 | 7,900 |
| 2015/08/06 | 1,861 | 1,895 | 1,853 | 1,865 | 11,800 |
| 2015/08/05 | 1,820 | 1,879 | 1,813 | 1,860 | 22,500 |
| 2015/08/04 | 1,822 | 1,827 | 1,810 | 1,821 | 11,100 |
| 2015/08/03 | 1,835 | 1,835 | 1,811 | 1,820 | 9,600 |
| 2015/07/31 | 1,811 | 1,840 | 1,794 | 1,835 | 22,200 |
| 2015/07/30 | 1,791 | 1,813 | 1,790 | 1,812 | 16,200 |
| 2015/07/29 | 1,762 | 1,784 | 1,762 | 1,778 | 8,100 |
| 2015/07/28 | 1,757 | 1,776 | 1,737 | 1,759 | 25,900 |
| 2015/07/27 | 1,760 | 1,765 | 1,753 | 1,757 | 8,600 |
| 2015/07/24 | 1,754 | 1,762 | 1,748 | 1,755 | 22,900 |
| 2015/07/23 | 1,790 | 1,790 | 1,760 | 1,765 | 38,200 |
| 2015/07/22 | 1,803 | 1,803 | 1,782 | 1,791 | 12,600 |
| 2015/07/21 | 1,819 | 1,820 | 1,750 | 1,809 | 12,300 |
| 2015/07/17 | 1,834 | 1,837 | 1,802 | 1,806 | 16,000 |
| 2015/07/16 | 1,785 | 1,835 | 1,783 | 1,829 | 37,600 |
| 2015/07/15 | 1,770 | 1,780 | 1,759 | 1,777 | 20,400 |
| 2015/07/14 | 1,770 | 1,795 | 1,741 | 1,759 | 47,900 |
| 2015/07/13 | 1,730 | 1,759 | 1,716 | 1,758 | 33,700 |
| 2015/07/10 | 1,699 | 1,730 | 1,699 | 1,719 | 29,100 |
| 2015/07/09 | 1,670 | 1,707 | 1,658 | 1,698 | 33,200 |
| 2015/07/08 | 1,740 | 1,748 | 1,692 | 1,707 | 67,500 |
| 2015/07/07 | 1,700 | 1,752 | 1,680 | 1,726 | 75,600 |
| 2015/07/06 | 1,607 | 1,621 | 1,603 | 1,605 | 8,600 |
| 2015/07/03 | 1,646 | 1,646 | 1,632 | 1,642 | 8,000 |
| 2015/07/02 | 1,649 | 1,650 | 1,645 | 1,647 | 5,000 |
| 2015/07/01 | 1,622 | 1,649 | 1,622 | 1,643 | 8,800 |
| 2015/06/30 | 1,620 | 1,632 | 1,605 | 1,622 | 17,200 |
| 2015/06/29 | 1,630 | 1,632 | 1,610 | 1,621 | 12,000 |
| 2015/06/26 | 1,650 | 1,650 | 1,634 | 1,634 | 7,400 |
| 2015/06/25 | 1,635 | 1,650 | 1,635 | 1,645 | 9,000 |
| 2015/06/24 | 1,638 | 1,653 | 1,570 | 1,650 | 19,200 |
| 2015/06/23 | 1,621 | 1,657 | 1,547 | 1,637 | 37,600 |
| 2015/06/22 | 1,633 | 1,644 | 1,631 | 1,643 | 13,300 |
| 2015/06/19 | 1,644 | 1,648 | 1,550 | 1,633 | 16,400 |
| 2015/06/18 | 1,634 | 1,647 | 1,629 | 1,632 | 9,800 |
| 2015/06/17 | 1,630 | 1,642 | 1,616 | 1,637 | 5,800 |
| 2015/06/16 | 1,640 | 1,642 | 1,635 | 1,636 | 7,300 |
| 2015/06/15 | 1,640 | 1,650 | 1,630 | 1,647 | 19,000 |
| 2015/06/12 | 1,640 | 1,642 | 1,604 | 1,642 | 28,700 |
| 2015/06/11 | 1,640 | 1,642 | 1,620 | 1,621 | 10,800 |
| 2015/06/10 | 1,618 | 1,643 | 1,615 | 1,630 | 12,300 |
| 2015/06/09 | 1,628 | 1,639 | 1,628 | 1,631 | 7,100 |
| 2015/06/08 | 1,631 | 1,650 | 1,625 | 1,628 | 11,100 |
| 2015/06/05 | 1,630 | 1,635 | 1,625 | 1,633 | 11,200 |
| 2015/06/04 | 1,615 | 1,631 | 1,593 | 1,629 | 17,200 |
| 2015/06/03 | 1,599 | 1,616 | 1,598 | 1,614 | 12,000 |
| 2015/06/02 | 1,608 | 1,614 | 1,581 | 1,608 | 25,800 |
| 2015/06/01 | 1,580 | 1,614 | 1,580 | 1,602 | 20,900 |
| 2015/05/29 | 1,607 | 1,617 | 1,577 | 1,593 | 18,100 |
| 2015/05/28 | 1,609 | 1,614 | 1,596 | 1,607 | 7,100 |
| 2015/05/27 | 1,602 | 1,609 | 1,578 | 1,600 | 11,500 |
| 2015/05/26 | 1,617 | 1,617 | 1,594 | 1,602 | 11,200 |
| 2015/05/25 | 1,600 | 1,616 | 1,593 | 1,602 | 9,200 |
| 2015/05/22 | 1,610 | 1,613 | 1,595 | 1,604 | 11,400 |
| 2015/05/21 | 1,633 | 1,636 | 1,608 | 1,610 | 20,800 |
| 2015/05/20 | 1,649 | 1,650 | 1,634 | 1,637 | 22,300 |
| 2015/05/19 | 1,643 | 1,647 | 1,632 | 1,644 | 25,600 |
| 2015/05/18 | 1,620 | 1,647 | 1,620 | 1,645 | 31,000 |
| 2015/05/15 | 1,624 | 1,629 | 1,599 | 1,617 | 18,600 |
| 2015/05/14 | 1,604 | 1,626 | 1,568 | 1,624 | 28,000 |
| 2015/05/13 | 1,615 | 1,619 | 1,589 | 1,616 | 19,600 |
| 2015/05/12 | 1,616 | 1,636 | 1,615 | 1,630 | 18,200 |
| 2015/05/11 | 1,640 | 1,650 | 1,635 | 1,643 | 25,600 |
| 2015/05/08 | 1,612 | 1,647 | 1,602 | 1,633 | 19,000 |
| 2015/05/07 | 1,613 | 1,622 | 1,602 | 1,603 | 19,600 |
| 2015/05/01 | 1,601 | 1,617 | 1,601 | 1,613 | 12,000 |
| 2015/04/30 | 1,632 | 1,632 | 1,608 | 1,621 | 16,700 |
| 2015/04/28 | 1,630 | 1,637 | 1,621 | 1,635 | 22,700 |
| 2015/04/27 | 1,623 | 1,623 | 1,588 | 1,602 | 7,500 |
| 2015/04/24 | 1,605 | 1,631 | 1,603 | 1,606 | 27,600 |
| 2015/04/23 | 1,628 | 1,647 | 1,612 | 1,622 | 37,400 |
| 2015/04/22 | 1,599 | 1,631 | 1,589 | 1,628 | 45,100 |
| 2015/04/21 | 1,562 | 1,596 | 1,527 | 1,596 | 24,100 |
| 2015/04/20 | 1,586 | 1,600 | 1,571 | 1,580 | 26,700 |
| 2015/04/17 | 1,585 | 1,599 | 1,573 | 1,586 | 24,100 |
| 2015/04/16 | 1,565 | 1,590 | 1,550 | 1,585 | 32,200 |
| 2015/04/15 | 1,550 | 1,563 | 1,538 | 1,549 | 12,300 |
| 2015/04/14 | 1,525 | 1,557 | 1,525 | 1,546 | 18,800 |
| 2015/04/13 | 1,534 | 1,535 | 1,514 | 1,525 | 16,500 |
| 2015/04/10 | 1,522 | 1,524 | 1,503 | 1,520 | 17,700 |
| 2015/04/09 | 1,520 | 1,521 | 1,498 | 1,513 | 27,600 |
| 2015/04/08 | 1,506 | 1,530 | 1,503 | 1,518 | 36,900 |
| 2015/04/07 | 1,536 | 1,555 | 1,470 | 1,502 | 119,400 |
| 2015/04/06 | 1,511 | 1,630 | 1,510 | 1,567 | 88,600 |
| 2015/04/03 | 1,511 | 1,529 | 1,506 | 1,527 | 8,800 |
| 2015/04/02 | 1,508 | 1,548 | 1,506 | 1,510 | 35,800 |
| 2015/04/01 | 1,511 | 1,526 | 1,455 | 1,508 | 23,900 |
| 2015/03/31 | 1,532 | 1,547 | 1,513 | 1,530 | 26,000 |
| 2015/03/30 | 1,512 | 1,512 | 1,480 | 1,507 | 22,300 |
| 2015/03/27 | 1,512 | 1,535 | 1,474 | 1,498 | 22,900 |
| 2015/03/26 | 1,566 | 1,572 | 1,541 | 1,553 | 17,600 |
| 2015/03/25 | 1,587 | 1,599 | 1,565 | 1,569 | 15,400 |
| 2015/03/24 | 1,583 | 1,600 | 1,480 | 1,595 | 36,300 |
| 2015/03/23 | 1,556 | 1,624 | 1,556 | 1,608 | 41,900 |
| 2015/03/20 | 1,550 | 1,559 | 1,550 | 1,555 | 17,000 |
| 2015/03/19 | 1,549 | 1,566 | 1,541 | 1,559 | 16,800 |
| 2015/03/18 | 1,563 | 1,563 | 1,551 | 1,557 | 13,700 |
| 2015/03/17 | 1,548 | 1,567 | 1,544 | 1,562 | 29,300 |
| 2015/03/16 | 1,555 | 1,562 | 1,524 | 1,548 | 24,400 |
| 2015/03/13 | 1,550 | 1,571 | 1,523 | 1,550 | 45,700 |
| 2015/03/12 | 1,510 | 1,525 | 1,507 | 1,523 | 26,900 |
| 2015/03/11 | 1,480 | 1,509 | 1,480 | 1,509 | 9,400 |
| 2015/03/10 | 1,508 | 1,512 | 1,484 | 1,489 | 16,200 |
| 2015/03/09 | 1,480 | 1,501 | 1,480 | 1,490 | 13,500 |
| 2015/03/06 | 1,464 | 1,506 | 1,464 | 1,501 | 30,500 |
| 2015/03/05 | 1,465 | 1,500 | 1,419 | 1,466 | 33,100 |
| 2015/03/04 | 1,494 | 1,499 | 1,478 | 1,492 | 11,600 |
| 2015/03/03 | 1,480 | 1,519 | 1,480 | 1,501 | 14,000 |
| 2015/03/02 | 1,494 | 1,500 | 1,486 | 1,486 | 9,100 |
| 2015/02/27 | 1,510 | 1,510 | 1,472 | 1,494 | 20,200 |
| 2015/02/26 | 1,496 | 1,518 | 1,457 | 1,500 | 37,000 |
| 2015/02/25 | 1,498 | 1,499 | 1,465 | 1,494 | 34,200 |
| 2015/02/24 | 1,449 | 1,488 | 1,447 | 1,486 | 52,500 |
| 2015/02/23 | 1,428 | 1,447 | 1,421 | 1,444 | 23,600 |
| 2015/02/20 | 1,420 | 1,429 | 1,411 | 1,427 | 21,200 |
| 2015/02/19 | 1,420 | 1,425 | 1,400 | 1,423 | 28,200 |
| 2015/02/18 | 1,440 | 1,445 | 1,421 | 1,430 | 43,500 |
| 2015/02/17 | 1,380 | 1,444 | 1,380 | 1,434 | 60,600 |
| 2015/02/16 | 1,375 | 1,392 | 1,371 | 1,380 | 19,600 |
| 2015/02/13 | 1,375 | 1,383 | 1,353 | 1,371 | 27,300 |
| 2015/02/12 | 1,340 | 1,360 | 1,325 | 1,354 | 28,300 |
| 2015/02/10 | 1,338 | 1,363 | 1,328 | 1,340 | 32,400 |
| 2015/02/09 | 1,352 | 1,358 | 1,328 | 1,338 | 19,500 |
| 2015/02/06 | 1,327 | 1,335 | 1,309 | 1,324 | 21,600 |
| 2015/02/05 | 1,326 | 1,338 | 1,310 | 1,325 | 15,900 |
| 2015/02/04 | 1,328 | 1,340 | 1,281 | 1,326 | 25,200 |
| 2015/02/03 | 1,300 | 1,328 | 1,300 | 1,315 | 28,100 |
| 2015/02/02 | 1,322 | 1,328 | 1,288 | 1,311 | 16,200 |
| 2015/01/30 | 1,368 | 1,368 | 1,279 | 1,322 | 40,000 |
| 2015/01/29 | 1,399 | 1,403 | 1,346 | 1,382 | 39,000 |
| 2015/01/28 | 1,399 | 1,401 | 1,388 | 1,399 | 23,700 |
| 2015/01/27 | 1,379 | 1,400 | 1,379 | 1,399 | 23,500 |
| 2015/01/26 | 1,348 | 1,378 | 1,348 | 1,377 | 21,200 |
| 2015/01/23 | 1,350 | 1,357 | 1,343 | 1,354 | 11,700 |
| 2015/01/22 | 1,348 | 1,350 | 1,310 | 1,341 | 21,200 |
| 2015/01/21 | 1,335 | 1,362 | 1,327 | 1,348 | 36,400 |
| 2015/01/20 | 1,275 | 1,336 | 1,275 | 1,336 | 45,000 |
| 2015/01/19 | 1,272 | 1,288 | 1,272 | 1,278 | 16,700 |
| 2015/01/16 | 1,256 | 1,276 | 1,256 | 1,270 | 21,300 |
| 2015/01/15 | 1,255 | 1,288 | 1,247 | 1,270 | 23,300 |
| 2015/01/14 | 1,258 | 1,267 | 1,250 | 1,264 | 21,000 |
| 2015/01/13 | 1,231 | 1,267 | 1,210 | 1,241 | 26,500 |
| 2015/01/09 | 1,280 | 1,280 | 1,240 | 1,261 | 35,600 |
| 2015/01/08 | 1,285 | 1,285 | 1,239 | 1,268 | 50,100 |
| 2015/01/07 | 1,250 | 1,269 | 1,230 | 1,255 | 102,200 |
| 2015/01/06 | 1,190 | 1,192 | 1,159 | 1,172 | 12,300 |
| 2015/01/05 | 1,189 | 1,198 | 1,189 | 1,192 | 5,100 |