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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,074 | 1,094 | 1,071 | 1,090 | 57,400 |
| 2017/12/28 | 1,091 | 1,093 | 1,080 | 1,084 | 59,400 |
| 2017/12/27 | 1,084 | 1,091 | 1,081 | 1,089 | 67,500 |
| 2017/12/26 | 1,083 | 1,089 | 1,081 | 1,082 | 44,100 |
| 2017/12/25 | 1,082 | 1,084 | 1,077 | 1,081 | 49,800 |
| 2017/12/22 | 1,075 | 1,084 | 1,075 | 1,082 | 65,300 |
| 2017/12/21 | 1,068 | 1,079 | 1,066 | 1,078 | 49,800 |
| 2017/12/20 | 1,050 | 1,073 | 1,050 | 1,071 | 47,900 |
| 2017/12/19 | 1,070 | 1,070 | 1,051 | 1,053 | 44,700 |
| 2017/12/18 | 1,059 | 1,072 | 1,057 | 1,070 | 91,700 |
| 2017/12/15 | 1,084 | 1,084 | 1,054 | 1,054 | 61,600 |
| 2017/12/14 | 1,080 | 1,093 | 1,079 | 1,085 | 51,800 |
| 2017/12/13 | 1,071 | 1,080 | 1,059 | 1,078 | 142,700 |
| 2017/12/12 | 1,070 | 1,071 | 1,061 | 1,071 | 43,400 |
| 2017/12/11 | 1,070 | 1,070 | 1,051 | 1,067 | 69,400 |
| 2017/12/08 | 1,047 | 1,067 | 1,047 | 1,066 | 88,800 |
| 2017/12/07 | 1,049 | 1,063 | 1,040 | 1,042 | 96,300 |
| 2017/12/06 | 1,047 | 1,067 | 1,042 | 1,051 | 122,600 |
| 2017/12/05 | 1,044 | 1,051 | 1,030 | 1,046 | 91,300 |
| 2017/12/04 | 1,037 | 1,056 | 1,035 | 1,042 | 141,900 |
| 2017/12/01 | 1,033 | 1,035 | 1,013 | 1,028 | 131,300 |
| 2017/11/30 | 1,031 | 1,037 | 1,019 | 1,037 | 121,600 |
| 2017/11/29 | 1,040 | 1,042 | 1,030 | 1,031 | 75,900 |
| 2017/11/28 | 1,033 | 1,036 | 1,024 | 1,031 | 78,300 |
| 2017/11/27 | 1,035 | 1,038 | 1,028 | 1,031 | 98,100 |
| 2017/11/24 | 1,023 | 1,032 | 1,012 | 1,029 | 48,900 |
| 2017/11/22 | 1,037 | 1,041 | 1,017 | 1,023 | 99,600 |
| 2017/11/21 | 1,037 | 1,047 | 1,030 | 1,036 | 88,900 |
| 2017/11/20 | 1,009 | 1,039 | 1,009 | 1,037 | 73,700 |
| 2017/11/17 | 1,043 | 1,049 | 1,031 | 1,037 | 98,400 |
| 2017/11/16 | 1,039 | 1,049 | 1,032 | 1,045 | 104,300 |
| 2017/11/15 | 1,058 | 1,060 | 1,046 | 1,049 | 163,900 |
| 2017/11/14 | 1,071 | 1,079 | 1,051 | 1,068 | 198,400 |
| 2017/11/13 | 1,096 | 1,096 | 1,078 | 1,082 | 81,800 |
| 2017/11/10 | 1,084 | 1,097 | 1,081 | 1,096 | 57,500 |
| 2017/11/09 | 1,103 | 1,108 | 1,078 | 1,096 | 118,500 |
| 2017/11/08 | 1,102 | 1,105 | 1,093 | 1,101 | 101,700 |
| 2017/11/07 | 1,088 | 1,104 | 1,083 | 1,102 | 192,600 |
| 2017/11/06 | 1,078 | 1,094 | 1,074 | 1,086 | 125,800 |
| 2017/11/02 | 1,083 | 1,087 | 1,066 | 1,080 | 155,800 |
| 2017/11/01 | 1,088 | 1,088 | 1,071 | 1,085 | 133,000 |
| 2017/10/31 | 1,088 | 1,090 | 1,074 | 1,074 | 110,000 |
| 2017/10/30 | 1,068 | 1,082 | 1,064 | 1,082 | 131,700 |
| 2017/10/27 | 1,069 | 1,070 | 1,060 | 1,065 | 105,700 |
| 2017/10/26 | 1,058 | 1,070 | 1,055 | 1,069 | 123,500 |
| 2017/10/25 | 1,052 | 1,063 | 1,044 | 1,054 | 190,200 |
| 2017/10/24 | 1,036 | 1,057 | 1,036 | 1,053 | 113,800 |
| 2017/10/23 | 1,048 | 1,056 | 1,038 | 1,045 | 141,700 |
| 2017/10/20 | 1,056 | 1,056 | 1,037 | 1,039 | 128,000 |
| 2017/10/19 | 1,050 | 1,062 | 1,049 | 1,057 | 156,400 |
| 2017/10/18 | 1,052 | 1,053 | 1,027 | 1,042 | 138,200 |
| 2017/10/17 | 1,060 | 1,064 | 1,052 | 1,053 | 199,000 |
| 2017/10/16 | 1,043 | 1,067 | 1,040 | 1,054 | 274,000 |
| 2017/10/13 | 1,035 | 1,039 | 1,024 | 1,036 | 187,800 |
| 2017/10/12 | 1,034 | 1,034 | 1,022 | 1,031 | 124,400 |
| 2017/10/11 | 1,015 | 1,044 | 1,013 | 1,023 | 252,600 |
| 2017/10/10 | 1,022 | 1,026 | 1,010 | 1,016 | 157,200 |
| 2017/10/06 | 1,028 | 1,030 | 1,013 | 1,020 | 145,100 |
| 2017/10/05 | 1,028 | 1,032 | 1,021 | 1,028 | 158,100 |
| 2017/10/04 | 1,020 | 1,036 | 1,009 | 1,024 | 350,600 |
| 2017/10/03 | 1,005 | 1,015 | 993 | 1,011 | 321,700 |
| 2017/10/02 | 985 | 995 | 982 | 984 | 140,500 |
| 2017/09/29 | 978 | 981 | 972 | 981 | 209,400 |
| 2017/09/28 | 978 | 980 | 973 | 977 | 119,200 |
| 2017/09/27 | 975 | 979 | 970 | 974 | 110,700 |
| 2017/09/26 | 965 | 977 | 964 | 977 | 179,200 |
| 2017/09/25 | 972 | 972 | 961 | 963 | 108,200 |
| 2017/09/22 | 963 | 974 | 959 | 960 | 148,100 |
| 2017/09/21 | 965 | 977 | 960 | 960 | 142,200 |
| 2017/09/20 | 955 | 968 | 954 | 960 | 205,000 |
| 2017/09/19 | 962 | 981 | 952 | 955 | 289,300 |
| 2017/09/15 | 955 | 967 | 943 | 947 | 307,000 |
| 2017/09/14 | 946 | 954 | 945 | 954 | 203,800 |
| 2017/09/13 | 941 | 953 | 940 | 946 | 175,300 |
| 2017/09/12 | 945 | 946 | 935 | 940 | 235,500 |
| 2017/09/11 | 935 | 948 | 930 | 935 | 299,300 |
| 2017/09/08 | 927 | 934 | 923 | 929 | 208,700 |
| 2017/09/07 | 930 | 940 | 926 | 930 | 177,600 |
| 2017/09/06 | 930 | 933 | 911 | 924 | 317,800 |
| 2017/09/05 | 934 | 940 | 930 | 936 | 351,700 |
| 2017/09/04 | 940 | 942 | 931 | 936 | 325,300 |
| 2017/09/01 | 921 | 940 | 917 | 939 | 279,600 |
| 2017/08/31 | 935 | 937 | 921 | 924 | 315,700 |
| 2017/08/30 | 926 | 940 | 919 | 925 | 290,100 |
| 2017/08/29 | 920 | 924 | 906 | 920 | 333,200 |
| 2017/08/28 | 911 | 920 | 900 | 919 | 443,600 |
| 2017/08/25 | 897 | 900 | 893 | 897 | 273,400 |
| 2017/08/24 | 893 | 896 | 892 | 893 | 212,700 |
| 2017/08/23 | 899 | 905 | 893 | 893 | 332,500 |
| 2017/08/22 | 896 | 896 | 886 | 893 | 226,600 |
| 2017/08/21 | 894 | 898 | 880 | 896 | 418,900 |
| 2017/08/18 | 885 | 892 | 872 | 886 | 468,600 |
| 2017/08/17 | 885 | 900 | 884 | 890 | 729,900 |
| 2017/08/16 | 887 | 889 | 877 | 889 | 3,934,100 |
| 2017/08/15 | 885 | 892 | 874 | 876 | 693,400 |
| 2017/08/14 | 893 | 893 | 879 | 882 | 751,200 |
| 2017/08/10 | 904 | 918 | 900 | 909 | 935,600 |
| 2017/08/09 | 891 | 906 | 890 | 899 | 1,287,200 |
| 2017/08/08 | 892 | 900 | 882 | 890 | 2,070,900 |
| 2017/08/07 | 955 | 957 | 897 | 904 | 1,308,500 |
| 2017/08/04 | 969 | 972 | 955 | 961 | 479,800 |
| 2017/08/03 | 973 | 978 | 967 | 977 | 340,100 |
| 2017/08/02 | 990 | 993 | 975 | 981 | 429,900 |
| 2017/08/01 | 999 | 1,009 | 994 | 998 | 514,400 |
| 2017/07/31 | 983 | 1,021 | 980 | 998 | 613,300 |
| 2017/07/28 | 1,152 | 1,157 | 1,143 | 1,157 | 14,100 |
| 2017/07/27 | 1,143 | 1,163 | 1,143 | 1,148 | 24,100 |
| 2017/07/26 | 1,146 | 1,151 | 1,136 | 1,143 | 19,800 |
| 2017/07/25 | 1,140 | 1,144 | 1,131 | 1,136 | 12,000 |
| 2017/07/24 | 1,133 | 1,148 | 1,132 | 1,142 | 21,200 |
| 2017/07/21 | 1,130 | 1,135 | 1,125 | 1,133 | 15,900 |
| 2017/07/20 | 1,120 | 1,138 | 1,118 | 1,131 | 10,800 |
| 2017/07/19 | 1,122 | 1,130 | 1,113 | 1,123 | 10,600 |
| 2017/07/18 | 1,118 | 1,128 | 1,115 | 1,121 | 15,900 |
| 2017/07/14 | 1,123 | 1,135 | 1,122 | 1,126 | 6,800 |
| 2017/07/13 | 1,127 | 1,127 | 1,110 | 1,121 | 12,600 |
| 2017/07/12 | 1,133 | 1,133 | 1,119 | 1,121 | 11,000 |
| 2017/07/11 | 1,123 | 1,134 | 1,123 | 1,128 | 10,600 |
| 2017/07/10 | 1,129 | 1,139 | 1,122 | 1,122 | 17,000 |
| 2017/07/07 | 1,146 | 1,148 | 1,125 | 1,127 | 25,100 |
| 2017/07/06 | 1,128 | 1,195 | 1,128 | 1,142 | 31,700 |
| 2017/07/05 | 1,132 | 1,142 | 1,128 | 1,131 | 22,400 |
| 2017/07/04 | 1,158 | 1,161 | 1,128 | 1,132 | 19,800 |
| 2017/07/03 | 1,142 | 1,155 | 1,142 | 1,146 | 15,400 |
| 2017/06/30 | 1,153 | 1,153 | 1,136 | 1,142 | 40,800 |
| 2017/06/29 | 1,168 | 1,168 | 1,154 | 1,159 | 31,500 |
| 2017/06/28 | 1,154 | 1,161 | 1,152 | 1,159 | 17,600 |
| 2017/06/27 | 1,156 | 1,159 | 1,153 | 1,154 | 11,200 |
| 2017/06/26 | 1,165 | 1,165 | 1,156 | 1,157 | 8,700 |
| 2017/06/23 | 1,162 | 1,180 | 1,159 | 1,166 | 9,900 |
| 2017/06/22 | 1,165 | 1,175 | 1,164 | 1,164 | 22,800 |
| 2017/06/21 | 1,179 | 1,187 | 1,174 | 1,176 | 15,000 |
| 2017/06/20 | 1,176 | 1,186 | 1,162 | 1,181 | 25,500 |
| 2017/06/19 | 1,163 | 1,174 | 1,160 | 1,168 | 11,500 |
| 2017/06/16 | 1,175 | 1,179 | 1,156 | 1,158 | 21,700 |
| 2017/06/15 | 1,163 | 1,173 | 1,154 | 1,164 | 21,700 |
| 2017/06/14 | 1,178 | 1,182 | 1,166 | 1,168 | 18,100 |
| 2017/06/13 | 1,160 | 1,174 | 1,160 | 1,169 | 18,400 |
| 2017/06/12 | 1,167 | 1,176 | 1,161 | 1,165 | 15,600 |
| 2017/06/09 | 1,150 | 1,176 | 1,149 | 1,167 | 40,100 |
| 2017/06/08 | 1,168 | 1,168 | 1,155 | 1,155 | 25,300 |
| 2017/06/07 | 1,143 | 1,169 | 1,140 | 1,162 | 26,800 |
| 2017/06/06 | 1,169 | 1,169 | 1,139 | 1,147 | 18,500 |
| 2017/06/05 | 1,160 | 1,174 | 1,149 | 1,162 | 29,900 |
| 2017/06/02 | 1,148 | 1,180 | 1,144 | 1,177 | 33,700 |
| 2017/06/01 | 1,145 | 1,154 | 1,140 | 1,145 | 20,300 |
| 2017/05/31 | 1,140 | 1,150 | 1,134 | 1,145 | 43,600 |
| 2017/05/30 | 1,125 | 1,142 | 1,120 | 1,139 | 33,100 |
| 2017/05/29 | 1,122 | 1,125 | 1,113 | 1,120 | 10,500 |
| 2017/05/26 | 1,133 | 1,136 | 1,118 | 1,119 | 18,800 |
| 2017/05/25 | 1,134 | 1,137 | 1,123 | 1,130 | 20,800 |
| 2017/05/24 | 1,137 | 1,140 | 1,132 | 1,134 | 16,300 |
| 2017/05/23 | 1,131 | 1,135 | 1,130 | 1,133 | 10,800 |
| 2017/05/22 | 1,139 | 1,143 | 1,130 | 1,137 | 13,700 |
| 2017/05/19 | 1,144 | 1,144 | 1,133 | 1,136 | 21,700 |
| 2017/05/18 | 1,155 | 1,159 | 1,140 | 1,144 | 25,100 |
| 2017/05/17 | 1,180 | 1,180 | 1,163 | 1,168 | 28,100 |
| 2017/05/16 | 1,162 | 1,190 | 1,162 | 1,181 | 49,500 |
| 2017/05/15 | 1,159 | 1,172 | 1,157 | 1,165 | 28,100 |
| 2017/05/12 | 1,165 | 1,170 | 1,160 | 1,169 | 21,800 |
| 2017/05/11 | 1,177 | 1,181 | 1,165 | 1,170 | 24,600 |
| 2017/05/10 | 1,199 | 1,199 | 1,176 | 1,176 | 35,300 |
| 2017/05/09 | 1,204 | 1,204 | 1,191 | 1,196 | 29,700 |
| 2017/05/08 | 1,197 | 1,214 | 1,185 | 1,207 | 52,600 |
| 2017/05/02 | 1,184 | 1,191 | 1,178 | 1,183 | 24,700 |
| 2017/05/01 | 1,166 | 1,180 | 1,154 | 1,179 | 19,900 |
| 2017/04/28 | 1,170 | 1,170 | 1,155 | 1,162 | 79,800 |
| 2017/04/27 | 1,162 | 1,169 | 1,158 | 1,167 | 28,300 |
| 2017/04/26 | 1,146 | 1,172 | 1,140 | 1,161 | 29,100 |
| 2017/04/25 | 1,114 | 1,143 | 1,114 | 1,137 | 24,800 |
| 2017/04/24 | 1,104 | 1,125 | 1,101 | 1,120 | 17,600 |
| 2017/04/21 | 1,089 | 1,098 | 1,086 | 1,091 | 16,200 |
| 2017/04/20 | 1,094 | 1,096 | 1,086 | 1,090 | 15,900 |
| 2017/04/19 | 1,103 | 1,109 | 1,085 | 1,085 | 20,500 |
| 2017/04/18 | 1,108 | 1,128 | 1,103 | 1,104 | 29,400 |
| 2017/04/17 | 1,117 | 1,127 | 1,111 | 1,120 | 24,700 |
| 2017/04/14 | 1,127 | 1,135 | 1,112 | 1,117 | 28,300 |
| 2017/04/13 | 1,126 | 1,136 | 1,115 | 1,127 | 19,300 |
| 2017/04/12 | 1,152 | 1,168 | 1,143 | 1,148 | 33,500 |
| 2017/04/11 | 1,146 | 1,164 | 1,137 | 1,152 | 23,400 |
| 2017/04/10 | 1,200 | 1,209 | 1,151 | 1,153 | 59,400 |
| 2017/04/07 | 1,196 | 1,207 | 1,175 | 1,183 | 42,100 |
| 2017/04/06 | 1,200 | 1,205 | 1,181 | 1,190 | 43,100 |
| 2017/04/05 | 1,211 | 1,219 | 1,200 | 1,209 | 55,900 |
| 2017/04/04 | 1,226 | 1,230 | 1,208 | 1,213 | 59,300 |
| 2017/04/03 | 1,200 | 1,231 | 1,200 | 1,215 | 27,000 |
| 2017/03/31 | 1,223 | 1,233 | 1,204 | 1,204 | 40,400 |
| 2017/03/30 | 1,235 | 1,235 | 1,214 | 1,218 | 30,900 |
| 2017/03/29 | 1,235 | 1,249 | 1,228 | 1,238 | 32,400 |
| 2017/03/28 | 1,215 | 1,246 | 1,215 | 1,235 | 51,100 |
| 2017/03/27 | 1,219 | 1,225 | 1,202 | 1,206 | 25,400 |
| 2017/03/24 | 1,200 | 1,229 | 1,199 | 1,225 | 27,300 |
| 2017/03/23 | 1,210 | 1,214 | 1,183 | 1,195 | 13,700 |
| 2017/03/22 | 1,198 | 1,215 | 1,198 | 1,207 | 20,500 |
| 2017/03/21 | 1,208 | 1,220 | 1,199 | 1,208 | 21,700 |
| 2017/03/17 | 1,193 | 1,212 | 1,189 | 1,212 | 48,000 |
| 2017/03/16 | 1,196 | 1,199 | 1,176 | 1,196 | 37,700 |
| 2017/03/15 | 1,190 | 1,208 | 1,190 | 1,196 | 17,500 |
| 2017/03/14 | 1,200 | 1,202 | 1,186 | 1,194 | 26,600 |
| 2017/03/13 | 1,192 | 1,207 | 1,192 | 1,200 | 25,000 |
| 2017/03/10 | 1,190 | 1,194 | 1,179 | 1,192 | 39,500 |
| 2017/03/09 | 1,185 | 1,185 | 1,173 | 1,181 | 26,800 |
| 2017/03/08 | 1,169 | 1,181 | 1,168 | 1,180 | 20,700 |
| 2017/03/07 | 1,171 | 1,172 | 1,160 | 1,169 | 14,900 |
| 2017/03/06 | 1,163 | 1,175 | 1,163 | 1,172 | 14,400 |
| 2017/03/03 | 1,170 | 1,176 | 1,167 | 1,170 | 12,400 |
| 2017/03/02 | 1,181 | 1,181 | 1,153 | 1,175 | 14,500 |
| 2017/03/01 | 1,161 | 1,172 | 1,160 | 1,165 | 24,800 |
| 2017/02/28 | 1,173 | 1,187 | 1,160 | 1,161 | 26,700 |
| 2017/02/27 | 1,172 | 1,178 | 1,159 | 1,169 | 24,600 |
| 2017/02/24 | 1,166 | 1,184 | 1,165 | 1,172 | 20,300 |
| 2017/02/23 | 1,160 | 1,168 | 1,159 | 1,168 | 28,800 |
| 2017/02/22 | 1,150 | 1,158 | 1,143 | 1,155 | 16,800 |
| 2017/02/21 | 1,160 | 1,160 | 1,146 | 1,156 | 16,800 |
| 2017/02/20 | 1,146 | 1,161 | 1,140 | 1,159 | 14,800 |
| 2017/02/17 | 1,141 | 1,150 | 1,132 | 1,150 | 17,800 |
| 2017/02/16 | 1,148 | 1,150 | 1,136 | 1,142 | 19,200 |
| 2017/02/15 | 1,140 | 1,148 | 1,129 | 1,144 | 21,700 |
| 2017/02/14 | 1,131 | 1,144 | 1,129 | 1,133 | 22,800 |
| 2017/02/13 | 1,122 | 1,135 | 1,119 | 1,130 | 24,200 |
| 2017/02/10 | 1,107 | 1,125 | 1,103 | 1,112 | 29,700 |
| 2017/02/09 | 1,101 | 1,110 | 1,098 | 1,101 | 15,700 |
| 2017/02/08 | 1,086 | 1,109 | 1,070 | 1,108 | 37,000 |
| 2017/02/07 | 1,089 | 1,092 | 1,074 | 1,082 | 23,500 |
| 2017/02/06 | 1,100 | 1,112 | 1,089 | 1,099 | 17,300 |
| 2017/02/03 | 1,079 | 1,105 | 1,079 | 1,097 | 14,900 |
| 2017/02/02 | 1,112 | 1,112 | 1,065 | 1,084 | 23,400 |
| 2017/02/01 | 1,100 | 1,115 | 1,091 | 1,112 | 27,800 |
| 2017/01/31 | 1,107 | 1,107 | 1,084 | 1,100 | 23,000 |
| 2017/01/30 | 1,117 | 1,117 | 1,101 | 1,112 | 17,900 |
| 2017/01/27 | 1,130 | 1,130 | 1,112 | 1,112 | 20,600 |
| 2017/01/26 | 1,125 | 1,131 | 1,117 | 1,123 | 21,200 |
| 2017/01/25 | 1,109 | 1,125 | 1,104 | 1,119 | 22,800 |
| 2017/01/24 | 1,109 | 1,114 | 1,104 | 1,109 | 13,500 |
| 2017/01/23 | 1,132 | 1,132 | 1,108 | 1,117 | 14,500 |
| 2017/01/20 | 1,135 | 1,141 | 1,123 | 1,137 | 18,700 |
| 2017/01/19 | 1,123 | 1,143 | 1,122 | 1,135 | 18,900 |
| 2017/01/18 | 1,125 | 1,125 | 1,102 | 1,117 | 18,800 |
| 2017/01/17 | 1,138 | 1,150 | 1,121 | 1,139 | 33,900 |
| 2017/01/16 | 1,140 | 1,146 | 1,135 | 1,143 | 17,000 |
| 2017/01/13 | 1,140 | 1,150 | 1,134 | 1,148 | 28,700 |
| 2017/01/12 | 1,152 | 1,155 | 1,135 | 1,145 | 18,400 |
| 2017/01/11 | 1,156 | 1,156 | 1,113 | 1,146 | 40,600 |
| 2017/01/10 | 1,166 | 1,166 | 1,136 | 1,156 | 40,700 |
| 2017/01/06 | 1,166 | 1,184 | 1,157 | 1,166 | 83,900 |
| 2017/01/05 | 1,216 | 1,217 | 1,146 | 1,149 | 77,000 |
| 2017/01/04 | 1,174 | 1,199 | 1,170 | 1,188 | 46,400 |