アドバンスクリエイト(8798)の株価時系列情報
アドバンスクリエイト(8798)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 339,000 | 344,000 | 335,000 | 340,000 | 263 |
| 2004/12/29 | 338,000 | 341,000 | 332,000 | 341,000 | 236 |
| 2004/12/28 | 320,000 | 338,000 | 320,000 | 333,000 | 175 |
| 2004/12/27 | 332,000 | 334,000 | 320,000 | 325,000 | 109 |
| 2004/12/24 | 336,000 | 339,000 | 331,000 | 334,000 | 117 |
| 2004/12/22 | 339,000 | 340,000 | 335,000 | 339,000 | 143 |
| 2004/12/21 | 325,000 | 338,000 | 322,000 | 335,000 | 254 |
| 2004/12/20 | 325,000 | 325,000 | 318,000 | 321,000 | 184 |
| 2004/12/17 | 327,000 | 330,000 | 325,000 | 328,000 | 106 |
| 2004/12/16 | 328,000 | 333,000 | 320,000 | 330,000 | 119 |
| 2004/12/15 | 337,000 | 337,000 | 323,000 | 326,000 | 224 |
| 2004/12/14 | 346,000 | 352,000 | 335,000 | 340,000 | 295 |
| 2004/12/13 | 347,000 | 356,000 | 338,000 | 349,000 | 687 |
| 2004/12/10 | 327,000 | 348,000 | 327,000 | 345,000 | 813 |
| 2004/12/09 | 335,000 | 338,000 | 319,000 | 326,000 | 267 |
| 2004/12/08 | 318,000 | 337,000 | 310,000 | 336,000 | 337 |
| 2004/12/07 | 328,000 | 328,000 | 315,000 | 320,000 | 204 |
| 2004/12/06 | 335,000 | 335,000 | 317,000 | 328,000 | 255 |
| 2004/12/03 | 319,000 | 335,000 | 315,000 | 335,000 | 428 |
| 2004/12/02 | 305,000 | 320,000 | 305,000 | 313,000 | 460 |
| 2004/12/01 | 301,000 | 303,000 | 289,000 | 300,000 | 144 |
| 2004/11/30 | 320,000 | 320,000 | 290,000 | 295,000 | 435 |
| 2004/11/29 | 331,000 | 339,000 | 312,000 | 318,000 | 623 |
| 2004/11/26 | 300,000 | 325,000 | 298,000 | 322,000 | 577 |
| 2004/11/25 | 298,000 | 302,000 | 291,000 | 302,000 | 209 |
| 2004/11/24 | 290,000 | 299,000 | 290,000 | 298,000 | 153 |
| 2004/11/22 | 275,000 | 279,000 | 265,000 | 279,000 | 97 |
| 2004/11/19 | 277,000 | 280,000 | 260,000 | 270,000 | 105 |
| 2004/11/18 | 291,000 | 291,000 | 274,000 | 275,000 | 100 |
| 2004/11/17 | 290,000 | 298,000 | 278,000 | 290,000 | 238 |
| 2004/11/16 | 291,000 | 291,000 | 281,000 | 288,000 | 156 |
| 2004/11/15 | 290,000 | 293,000 | 283,000 | 291,000 | 210 |
| 2004/11/12 | 275,000 | 283,000 | 270,000 | 283,000 | 402 |
| 2004/11/11 | 265,000 | 276,000 | 261,000 | 269,000 | 119 |
| 2004/11/10 | 265,000 | 278,000 | 265,000 | 277,000 | 81 |
| 2004/11/09 | 260,000 | 281,000 | 260,000 | 281,000 | 118 |
| 2004/11/08 | 257,000 | 264,000 | 257,000 | 261,000 | 64 |
| 2004/11/05 | 258,000 | 258,000 | 251,000 | 255,000 | 51 |
| 2004/11/04 | 242,000 | 253,000 | 242,000 | 247,000 | 101 |
| 2004/11/02 | 236,000 | 245,000 | 235,000 | 240,000 | 128 |
| 2004/11/01 | 246,000 | 247,000 | 241,000 | 241,000 | 170 |
| 2004/10/29 | 253,000 | 253,000 | 250,000 | 251,000 | 65 |
| 2004/10/28 | 260,000 | 260,000 | 254,000 | 255,000 | 72 |
| 2004/10/27 | 251,000 | 252,000 | 247,000 | 251,000 | 88 |
| 2004/10/26 | 237,000 | 254,000 | 237,000 | 245,000 | 177 |
| 2004/10/25 | 255,000 | 255,000 | 239,000 | 240,000 | 236 |
| 2004/10/22 | 256,000 | 257,000 | 241,000 | 247,000 | 239 |
| 2004/10/21 | 284,000 | 284,000 | 244,000 | 252,000 | 838 |
| 2004/10/20 | 295,000 | 295,000 | 275,000 | 284,000 | 115 |
| 2004/10/19 | 301,000 | 303,000 | 297,000 | 299,000 | 434 |
| 2004/10/18 | 317,000 | 320,000 | 302,000 | 308,000 | 52 |
| 2004/10/15 | 307,000 | 322,000 | 300,000 | 316,000 | 153 |
| 2004/10/14 | 340,000 | 345,000 | 308,000 | 309,000 | 603 |
| 2004/10/13 | 310,000 | 349,000 | 310,000 | 336,000 | 771 |
| 2004/10/12 | 285,000 | 306,000 | 285,000 | 306,000 | 251 |
| 2004/10/08 | 286,000 | 297,000 | 285,000 | 285,000 | 192 |
| 2004/10/07 | 277,000 | 307,000 | 271,000 | 297,000 | 289 |
| 2004/10/06 | 267,000 | 275,000 | 252,000 | 275,000 | 101 |
| 2004/10/05 | 275,000 | 275,000 | 266,000 | 268,000 | 45 |
| 2004/10/04 | 270,000 | 278,000 | 268,000 | 275,000 | 53 |
| 2004/10/01 | 275,000 | 280,000 | 274,000 | 274,000 | 81 |
| 2004/09/30 | 280,000 | 285,000 | 263,000 | 268,000 | 179 |
| 2004/09/29 | 250,000 | 266,000 | 250,000 | 260,000 | 171 |
| 2004/09/28 | 234,000 | 242,000 | 234,000 | 242,000 | 370 |
| 2004/09/27 | 210,000 | 249,000 | 191,000 | 238,000 | 413 |
| 2004/09/27 | 1 -> 2.00 分割 | ||||
| 2004/09/24 | 415,000 | 428,000 | 400,000 | 419,000 | 205 |
| 2004/09/22 | 450,000 | 450,000 | 415,000 | 415,000 | 349 |
| 2004/09/21 | 499,000 | 507,000 | 465,000 | 465,000 | 298 |
| 2004/09/17 | 500,000 | 505,000 | 496,000 | 505,000 | 227 |
| 2004/09/16 | 498,000 | 507,000 | 493,000 | 505,000 | 198 |
| 2004/09/15 | 500,000 | 507,000 | 493,000 | 500,000 | 191 |
| 2004/09/14 | 526,000 | 526,000 | 493,000 | 503,000 | 211 |
| 2004/09/13 | 525,000 | 534,000 | 520,000 | 530,000 | 137 |
| 2004/09/10 | 548,000 | 554,000 | 540,000 | 544,000 | 158 |
| 2004/09/09 | 564,000 | 568,000 | 551,000 | 551,000 | 105 |
| 2004/09/08 | 555,000 | 575,000 | 555,000 | 564,000 | 251 |
| 2004/09/07 | 555,000 | 564,000 | 551,000 | 554,000 | 101 |
| 2004/09/06 | 568,000 | 580,000 | 545,000 | 555,000 | 150 |
| 2004/09/03 | 575,000 | 580,000 | 570,000 | 570,000 | 85 |
| 2004/09/02 | 570,000 | 580,000 | 570,000 | 575,000 | 152 |
| 2004/09/01 | 564,000 | 600,000 | 564,000 | 576,000 | 374 |
| 2004/08/31 | 598,000 | 599,000 | 580,000 | 584,000 | 151 |
| 2004/08/30 | 615,000 | 615,000 | 599,000 | 603,000 | 138 |
| 2004/08/27 | 605,000 | 615,000 | 601,000 | 610,000 | 83 |
| 2004/08/26 | 624,000 | 640,000 | 601,000 | 615,000 | 189 |
| 2004/08/25 | 616,000 | 648,000 | 616,000 | 624,000 | 261 |
| 2004/08/24 | 601,000 | 609,000 | 599,000 | 601,000 | 45 |
| 2004/08/23 | 600,000 | 615,000 | 596,000 | 596,000 | 81 |
| 2004/08/20 | 569,000 | 580,000 | 559,000 | 580,000 | 42 |
| 2004/08/19 | 568,000 | 580,000 | 551,000 | 566,000 | 42 |
| 2004/08/18 | 535,000 | 550,000 | 535,000 | 545,000 | 76 |
| 2004/08/17 | 543,000 | 559,000 | 537,000 | 538,000 | 143 |
| 2004/08/16 | 562,000 | 562,000 | 538,000 | 542,000 | 65 |
| 2004/08/13 | 575,000 | 578,000 | 560,000 | 565,000 | 49 |
| 2004/08/12 | 600,000 | 600,000 | 584,000 | 590,000 | 21 |
| 2004/08/11 | 599,000 | 599,000 | 580,000 | 591,000 | 113 |
| 2004/08/10 | 564,000 | 583,000 | 554,000 | 575,000 | 147 |
| 2004/08/09 | 524,000 | 558,000 | 524,000 | 554,000 | 62 |
| 2004/08/06 | 510,000 | 565,000 | 510,000 | 554,000 | 74 |
| 2004/08/05 | 521,000 | 570,000 | 505,000 | 550,000 | 218 |
| 2004/08/04 | 467,000 | 533,000 | 447,000 | 510,000 | 435 |
| 2004/08/03 | 549,000 | 549,000 | 460,000 | 497,000 | 282 |
| 2004/08/02 | 576,000 | 580,000 | 545,000 | 545,000 | 143 |
| 2004/07/30 | 553,000 | 589,000 | 553,000 | 566,000 | 112 |
| 2004/07/29 | 591,000 | 619,000 | 546,000 | 563,000 | 381 |
| 2004/07/28 | 642,000 | 642,000 | 606,000 | 610,000 | 285 |
| 2004/07/27 | 649,000 | 660,000 | 551,000 | 590,000 | 322 |
| 2004/07/26 | 641,000 | 675,000 | 641,000 | 651,000 | 105 |
| 2004/07/23 | 705,000 | 705,000 | 675,000 | 681,000 | 115 |
| 2004/07/22 | 676,000 | 721,000 | 675,000 | 687,000 | 463 |
| 2004/07/21 | 671,000 | 717,000 | 661,000 | 705,000 | 871 |
| 2004/07/20 | 629,000 | 650,000 | 620,000 | 621,000 | 714 |
| 2004/07/16 | 611,000 | 680,000 | 590,000 | 678,000 | 257 |
| 2004/07/15 | 656,000 | 697,000 | 600,000 | 615,000 | 273 |
| 2004/07/14 | 735,000 | 735,000 | 660,000 | 676,000 | 352 |
| 2004/07/13 | 705,000 | 745,000 | 688,000 | 729,000 | 1,145 |
| 2004/07/12 | 610,000 | 678,000 | 600,000 | 678,000 | 663 |
| 2004/07/09 | 607,000 | 637,000 | 577,000 | 577,000 | 378 |
| 2004/07/08 | 618,000 | 629,000 | 592,000 | 608,000 | 381 |
| 2004/07/07 | 620,000 | 645,000 | 609,000 | 638,000 | 553 |
| 2004/07/06 | 688,000 | 688,000 | 615,000 | 659,000 | 320 |
| 2004/07/05 | 705,000 | 705,000 | 676,000 | 691,000 | 311 |
| 2004/07/02 | 690,000 | 747,000 | 690,000 | 705,000 | 348 |
| 2004/07/01 | 740,000 | 760,000 | 710,000 | 711,000 | 544 |
| 2004/06/30 | 700,000 | 777,000 | 671,000 | 700,000 | 1,398 |
| 2004/06/29 | 615,000 | 710,000 | 615,000 | 710,000 | 1,726 |
| 2004/06/28 | 595,000 | 610,000 | 587,000 | 610,000 | 681 |
| 2004/06/25 | 555,000 | 625,000 | 542,000 | 572,000 | 1,361 |
| 2004/06/24 | 519,000 | 533,000 | 502,000 | 533,000 | 421 |
| 2004/06/23 | 500,000 | 500,000 | 482,000 | 483,000 | 372 |
| 2004/06/22 | 590,000 | 600,000 | 530,000 | 530,000 | 465 |
| 2004/06/21 | 540,000 | 629,000 | 540,000 | 580,000 | 2,342 |
| 2004/06/18 | 530,000 | 530,000 | 520,000 | 530,000 | 382 |
| 2004/06/17 | 440,000 | 480,000 | 439,000 | 480,000 | 569 |
| 2004/06/16 | 415,000 | 431,000 | 410,000 | 430,000 | 200 |
| 2004/06/15 | 420,000 | 423,000 | 410,000 | 416,000 | 337 |
| 2004/06/14 | 401,000 | 423,000 | 396,000 | 423,000 | 316 |
| 2004/06/11 | 398,000 | 414,000 | 390,000 | 408,000 | 381 |
| 2004/06/10 | 385,000 | 395,000 | 382,000 | 392,000 | 211 |
| 2004/06/09 | 375,000 | 405,000 | 375,000 | 390,000 | 516 |
| 2004/06/08 | 360,000 | 374,000 | 355,000 | 372,000 | 169 |
| 2004/06/07 | 350,000 | 360,000 | 350,000 | 355,000 | 72 |
| 2004/06/04 | 360,000 | 363,000 | 351,000 | 360,000 | 70 |
| 2004/06/03 | 361,000 | 369,000 | 360,000 | 360,000 | 222 |
| 2004/06/02 | 370,000 | 370,000 | 357,000 | 365,000 | 91 |
| 2004/06/01 | 376,000 | 378,000 | 363,000 | 363,000 | 274 |
| 2004/05/31 | 357,000 | 379,000 | 347,000 | 365,000 | 398 |
| 2004/05/28 | 368,000 | 377,000 | 346,000 | 358,000 | 1,092 |
| 2004/05/27 | 338,000 | 358,000 | 332,000 | 358,000 | 936 |
| 2004/05/26 | 335,000 | 346,000 | 333,000 | 340,000 | 316 |
| 2004/05/25 | 322,000 | 339,000 | 320,000 | 330,000 | 445 |
| 2004/05/24 | 300,000 | 312,000 | 300,000 | 310,000 | 207 |
| 2004/05/21 | 261,000 | 295,000 | 261,000 | 294,000 | 200 |
| 2004/05/20 | 252,000 | 270,000 | 250,000 | 257,000 | 171 |
| 2004/05/19 | 244,000 | 255,000 | 243,000 | 250,000 | 137 |
| 2004/05/18 | 217,000 | 244,000 | 217,000 | 244,000 | 290 |
| 2004/05/17 | 250,000 | 252,000 | 233,000 | 233,000 | 245 |
| 2004/05/14 | 270,000 | 276,000 | 255,000 | 273,000 | 111 |
| 2004/05/13 | 290,000 | 292,000 | 277,000 | 278,000 | 112 |
| 2004/05/12 | 270,000 | 293,000 | 261,000 | 293,000 | 135 |
| 2004/05/11 | 260,000 | 295,000 | 252,000 | 264,000 | 293 |
| 2004/05/10 | 326,000 | 326,000 | 278,000 | 278,000 | 421 |
| 2004/05/07 | 328,000 | 328,000 | 324,000 | 328,000 | 232 |
| 2004/05/06 | 333,000 | 340,000 | 326,000 | 327,000 | 309 |
| 2004/04/30 | 330,000 | 330,000 | 324,000 | 330,000 | 143 |
| 2004/04/28 | 337,000 | 338,000 | 331,000 | 331,000 | 94 |
| 2004/04/27 | 341,000 | 345,000 | 335,000 | 335,000 | 131 |
| 2004/04/26 | 345,000 | 347,000 | 334,000 | 337,000 | 100 |
| 2004/04/23 | 335,000 | 340,000 | 335,000 | 335,000 | 216 |
| 2004/04/22 | 340,000 | 348,000 | 335,000 | 347,000 | 245 |
| 2004/04/21 | 325,000 | 339,000 | 325,000 | 339,000 | 131 |
| 2004/04/20 | 328,000 | 330,000 | 323,000 | 325,000 | 95 |
| 2004/04/19 | 340,000 | 343,000 | 320,000 | 333,000 | 199 |
| 2004/04/16 | 327,000 | 340,000 | 320,000 | 333,000 | 192 |
| 2004/04/15 | 358,000 | 359,000 | 311,000 | 320,000 | 526 |
| 2004/04/14 | 314,000 | 358,000 | 305,000 | 358,000 | 610 |
| 2004/04/13 | 303,000 | 308,000 | 302,000 | 308,000 | 131 |
| 2004/04/12 | 303,000 | 309,000 | 301,000 | 302,000 | 116 |
| 2004/04/09 | 305,000 | 310,000 | 296,000 | 303,000 | 123 |
| 2004/04/08 | 311,000 | 317,000 | 310,000 | 310,000 | 271 |
| 2004/04/07 | 315,000 | 322,000 | 311,000 | 320,000 | 149 |
| 2004/04/06 | 327,000 | 328,000 | 314,000 | 319,000 | 440 |
| 2004/04/05 | 330,000 | 339,000 | 316,000 | 331,000 | 555 |
| 2004/04/02 | 300,000 | 310,000 | 298,000 | 310,000 | 443 |
| 2004/04/01 | 298,000 | 299,000 | 293,000 | 298,000 | 148 |
| 2004/03/31 | 291,000 | 300,000 | 291,000 | 298,000 | 141 |
| 2004/03/30 | 307,000 | 307,000 | 292,000 | 292,000 | 201 |
| 2004/03/29 | 310,000 | 315,000 | 301,000 | 306,000 | 162 |
| 2004/03/26 | 302,000 | 308,000 | 300,000 | 308,000 | 51 |
| 2004/03/25 | 323,000 | 323,000 | 297,000 | 310,000 | 153 |
| 2004/03/24 | 322,000 | 323,000 | 315,000 | 320,000 | 134 |
| 2004/03/23 | 310,000 | 315,000 | 307,000 | 312,000 | 93 |
| 2004/03/22 | 323,000 | 325,000 | 305,000 | 323,000 | 205 |
| 2004/03/19 | 296,000 | 323,000 | 295,000 | 323,000 | 127 |
| 2004/03/18 | 291,000 | 298,000 | 290,000 | 296,000 | 112 |
| 2004/03/17 | 287,000 | 290,000 | 276,000 | 290,000 | 220 |
| 2004/03/16 | 302,000 | 302,000 | 289,000 | 295,000 | 157 |
| 2004/03/15 | 315,000 | 317,000 | 305,000 | 306,000 | 115 |
| 2004/03/12 | 311,000 | 317,000 | 308,000 | 317,000 | 89 |
| 2004/03/11 | 329,000 | 329,000 | 306,000 | 321,000 | 168 |
| 2004/03/10 | 320,000 | 327,000 | 317,000 | 327,000 | 68 |
| 2004/03/09 | 329,000 | 330,000 | 317,000 | 325,000 | 142 |
| 2004/03/08 | 305,000 | 330,000 | 300,000 | 320,000 | 410 |
| 2004/03/05 | 294,000 | 295,000 | 286,000 | 295,000 | 90 |
| 2004/03/04 | 297,000 | 297,000 | 285,000 | 293,000 | 105 |
| 2004/03/03 | 290,000 | 313,000 | 288,000 | 297,000 | 299 |
| 2004/03/02 | 289,000 | 292,000 | 271,000 | 291,000 | 205 |
| 2004/03/01 | 296,000 | 297,000 | 281,000 | 285,000 | 281 |
| 2004/02/27 | 266,000 | 296,000 | 265,000 | 292,000 | 342 |
| 2004/02/26 | 249,000 | 266,000 | 249,000 | 265,000 | 473 |
| 2004/02/25 | 240,000 | 249,000 | 239,000 | 245,000 | 226 |
| 2004/02/24 | 238,000 | 240,000 | 222,000 | 240,000 | 155 |
| 2004/02/23 | 240,000 | 240,000 | 220,000 | 237,000 | 175 |
| 2004/02/20 | 238,000 | 249,000 | 234,000 | 234,000 | 173 |
| 2004/02/19 | 238,000 | 247,000 | 229,000 | 244,000 | 224 |
| 2004/02/18 | 240,000 | 245,000 | 230,000 | 230,000 | 205 |
| 2004/02/17 | 237,000 | 243,000 | 235,000 | 243,000 | 257 |
| 2004/02/16 | 225,000 | 251,000 | 219,000 | 232,000 | 598 |
| 2004/02/13 | 212,000 | 222,000 | 208,000 | 222,000 | 122 |
| 2004/02/12 | 228,000 | 230,000 | 199,000 | 220,000 | 656 |
| 2004/02/10 | 219,000 | 230,000 | 214,000 | 226,000 | 362 |
| 2004/02/09 | 203,000 | 232,000 | 200,000 | 229,000 | 538 |
| 2004/02/06 | 199,000 | 203,000 | 199,000 | 200,000 | 85 |
| 2004/02/05 | 196,000 | 205,000 | 195,000 | 205,000 | 100 |
| 2004/02/04 | 205,000 | 205,000 | 196,000 | 200,000 | 30 |
| 2004/02/03 | 201,000 | 208,000 | 197,000 | 203,000 | 57 |
| 2004/02/02 | 190,000 | 204,000 | 187,000 | 201,000 | 119 |
| 2004/01/30 | 186,000 | 194,000 | 186,000 | 190,000 | 63 |
| 2004/01/29 | 196,000 | 200,000 | 189,000 | 191,000 | 122 |
| 2004/01/28 | 207,000 | 207,000 | 190,000 | 201,000 | 102 |
| 2004/01/27 | 195,000 | 210,000 | 195,000 | 203,000 | 172 |
| 2004/01/26 | 188,000 | 195,000 | 185,000 | 195,000 | 199 |
| 2004/01/23 | 195,000 | 198,000 | 191,000 | 194,000 | 86 |
| 2004/01/22 | 200,000 | 202,000 | 197,000 | 198,000 | 73 |
| 2004/01/21 | 200,000 | 204,000 | 199,000 | 200,000 | 194 |
| 2004/01/20 | 201,000 | 207,000 | 201,000 | 202,000 | 85 |
| 2004/01/19 | 205,000 | 209,000 | 198,000 | 205,000 | 122 |
| 2004/01/16 | 200,000 | 217,000 | 195,000 | 203,000 | 320 |
| 2004/01/15 | 230,000 | 235,000 | 206,000 | 210,000 | 975 |
| 2004/01/14 | 205,000 | 205,000 | 201,000 | 205,000 | 432 |
| 2004/01/13 | 174,000 | 181,000 | 171,000 | 175,000 | 276 |
| 2004/01/09 | 153,000 | 180,000 | 153,000 | 174,000 | 439 |
| 2004/01/08 | 152,000 | 154,000 | 150,000 | 152,000 | 129 |
| 2004/01/07 | 147,000 | 152,000 | 147,000 | 150,000 | 72 |
| 2004/01/06 | 146,000 | 158,000 | 141,000 | 151,000 | 257 |
| 2004/01/05 | 154,000 | 154,000 | 145,000 | 147,000 | 34 |