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 |
|---|---|---|---|---|---|
| 2008/12/30 | 48,000 | 48,000 | 47,500 | 48,000 | 13 |
| 2008/12/29 | 47,750 | 48,000 | 47,000 | 47,050 | 31 |
| 2008/12/26 | 45,250 | 46,800 | 45,250 | 46,150 | 53 |
| 2008/12/25 | 47,150 | 47,150 | 44,900 | 45,200 | 62 |
| 2008/12/24 | 43,600 | 43,800 | 43,600 | 43,600 | 84 |
| 2008/12/22 | 45,000 | 45,000 | 43,500 | 43,600 | 117 |
| 2008/12/19 | 43,200 | 44,000 | 43,200 | 43,250 | 104 |
| 2008/12/18 | 43,100 | 43,550 | 43,100 | 43,200 | 44 |
| 2008/12/17 | 43,000 | 43,050 | 43,000 | 43,050 | 12 |
| 2008/12/16 | 44,550 | 44,550 | 43,400 | 43,650 | 23 |
| 2008/12/15 | 43,900 | 44,550 | 43,400 | 44,500 | 50 |
| 2008/12/12 | 42,450 | 43,850 | 42,450 | 43,850 | 43 |
| 2008/12/11 | 44,000 | 44,000 | 41,950 | 42,400 | 43 |
| 2008/12/10 | 44,000 | 44,000 | 44,000 | 44,000 | 48 |
| 2008/12/09 | 41,000 | 41,300 | 40,000 | 40,000 | 45 |
| 2008/12/08 | 41,400 | 41,400 | 40,500 | 40,600 | 36 |
| 2008/12/05 | 41,000 | 41,200 | 40,000 | 41,000 | 50 |
| 2008/12/04 | 42,550 | 42,600 | 42,100 | 42,100 | 14 |
| 2008/12/03 | 42,700 | 42,700 | 42,500 | 42,550 | 12 |
| 2008/12/02 | 43,000 | 43,000 | 41,000 | 42,800 | 15 |
| 2008/12/01 | 43,300 | 44,350 | 43,300 | 44,350 | 15 |
| 2008/11/28 | 43,250 | 44,500 | 43,250 | 44,500 | 16 |
| 2008/11/27 | 42,100 | 42,100 | 41,200 | 41,200 | 21 |
| 2008/11/26 | 43,050 | 43,850 | 42,500 | 42,500 | 94 |
| 2008/11/25 | 44,900 | 45,400 | 43,500 | 44,950 | 47 |
| 2008/11/21 | 41,900 | 42,000 | 40,150 | 41,450 | 38 |
| 2008/11/20 | 40,000 | 42,800 | 39,800 | 41,000 | 50 |
| 2008/11/19 | 40,900 | 41,000 | 40,900 | 41,000 | 11 |
| 2008/11/18 | 42,050 | 42,400 | 41,000 | 42,000 | 34 |
| 2008/11/17 | 43,000 | 43,000 | 42,000 | 42,000 | 121 |
| 2008/11/14 | 38,000 | 39,000 | 38,000 | 39,000 | 40 |
| 2008/11/13 | 42,000 | 42,000 | 38,050 | 38,600 | 235 |
| 2008/11/12 | 43,600 | 43,600 | 42,000 | 42,050 | 33 |
| 2008/11/11 | 44,400 | 44,400 | 40,700 | 42,800 | 270 |
| 2008/11/10 | 40,550 | 45,000 | 40,550 | 45,000 | 169 |
| 2008/11/07 | 46,000 | 46,100 | 44,500 | 44,550 | 229 |
| 2008/11/06 | 47,500 | 48,600 | 46,700 | 48,500 | 32 |
| 2008/11/05 | 46,500 | 50,000 | 46,500 | 49,500 | 53 |
| 2008/11/04 | 46,100 | 46,500 | 45,000 | 46,500 | 22 |
| 2008/10/31 | 46,800 | 46,800 | 45,800 | 46,000 | 67 |
| 2008/10/30 | 46,000 | 48,000 | 45,700 | 46,400 | 81 |
| 2008/10/29 | 45,000 | 46,600 | 44,300 | 46,000 | 36 |
| 2008/10/28 | 46,450 | 46,700 | 45,000 | 45,000 | 239 |
| 2008/10/27 | 45,100 | 46,050 | 44,400 | 46,050 | 134 |
| 2008/10/24 | 48,800 | 48,800 | 46,100 | 46,100 | 41 |
| 2008/10/23 | 48,300 | 48,300 | 46,000 | 46,800 | 123 |
| 2008/10/22 | 50,000 | 53,500 | 49,100 | 49,100 | 46 |
| 2008/10/21 | 48,700 | 49,500 | 48,700 | 49,500 | 61 |
| 2008/10/20 | 42,350 | 45,550 | 42,350 | 45,500 | 29 |
| 2008/10/17 | 43,850 | 43,850 | 42,950 | 42,950 | 10 |
| 2008/10/16 | 42,000 | 44,000 | 41,100 | 43,850 | 144 |
| 2008/10/15 | 42,050 | 44,000 | 42,050 | 43,850 | 63 |
| 2008/10/14 | 44,000 | 44,000 | 43,000 | 44,000 | 130 |
| 2008/10/10 | 40,250 | 40,500 | 39,450 | 40,000 | 177 |
| 2008/10/09 | 41,100 | 43,450 | 41,100 | 43,450 | 117 |
| 2008/10/08 | 45,100 | 45,100 | 45,100 | 45,100 | 224 |
| 2008/10/07 | 50,600 | 50,800 | 49,100 | 49,100 | 259 |
| 2008/10/06 | 59,600 | 59,600 | 54,100 | 54,100 | 286 |
| 2008/10/03 | 62,500 | 62,500 | 59,100 | 59,100 | 169 |
| 2008/10/02 | 68,500 | 68,500 | 64,000 | 64,100 | 196 |
| 2008/10/01 | 70,000 | 70,000 | 68,500 | 69,000 | 64 |
| 2008/09/30 | 68,200 | 70,000 | 67,300 | 69,900 | 137 |
| 2008/09/29 | 72,900 | 72,900 | 71,100 | 71,100 | 69 |
| 2008/09/26 | 72,900 | 72,900 | 71,500 | 72,000 | 24 |
| 2008/09/25 | 71,500 | 72,100 | 71,500 | 71,800 | 148 |
| 2008/09/24 | 73,700 | 75,900 | 73,700 | 74,000 | 512 |
| 2008/09/22 | 73,500 | 73,700 | 72,600 | 73,700 | 258 |
| 2008/09/19 | 73,000 | 73,400 | 72,000 | 72,000 | 132 |
| 2008/09/18 | 73,000 | 73,400 | 71,400 | 72,000 | 139 |
| 2008/09/17 | 70,600 | 73,500 | 70,600 | 73,500 | 127 |
| 2008/09/16 | 70,000 | 72,000 | 70,000 | 70,500 | 156 |
| 2008/09/12 | 72,500 | 73,600 | 72,500 | 73,000 | 66 |
| 2008/09/11 | 75,100 | 75,200 | 72,700 | 72,900 | 82 |
| 2008/09/10 | 73,000 | 75,000 | 73,000 | 74,100 | 85 |
| 2008/09/09 | 75,000 | 75,800 | 71,600 | 72,100 | 96 |
| 2008/09/08 | 74,900 | 74,900 | 73,800 | 74,500 | 74 |
| 2008/09/05 | 70,100 | 74,000 | 69,000 | 72,500 | 176 |
| 2008/09/04 | 71,100 | 71,400 | 70,000 | 70,200 | 101 |
| 2008/09/03 | 71,400 | 71,600 | 70,100 | 70,100 | 116 |
| 2008/09/02 | 74,500 | 75,000 | 71,500 | 71,700 | 72 |
| 2008/09/01 | 74,200 | 77,900 | 74,200 | 76,100 | 152 |
| 2008/08/29 | 70,900 | 73,000 | 70,800 | 72,700 | 179 |
| 2008/08/28 | 74,000 | 74,000 | 69,500 | 69,500 | 327 |
| 2008/08/27 | 74,400 | 79,800 | 74,000 | 74,500 | 285 |
| 2008/08/26 | 72,300 | 74,500 | 71,300 | 74,400 | 212 |
| 2008/08/25 | 68,600 | 71,600 | 66,800 | 71,300 | 451 |
| 2008/08/22 | 62,100 | 66,600 | 62,100 | 66,600 | 118 |
| 2008/08/21 | 60,500 | 62,400 | 59,100 | 61,600 | 196 |
| 2008/08/20 | 53,700 | 61,600 | 53,700 | 61,500 | 502 |
| 2008/08/19 | 56,900 | 58,400 | 56,400 | 56,600 | 203 |
| 2008/08/18 | 64,900 | 64,900 | 61,400 | 61,400 | 177 |
| 2008/08/15 | 73,700 | 73,700 | 66,300 | 66,400 | 179 |
| 2008/08/14 | 76,700 | 77,500 | 74,000 | 74,000 | 111 |
| 2008/08/13 | 76,700 | 76,700 | 75,000 | 76,700 | 97 |
| 2008/08/12 | 75,000 | 76,400 | 75,000 | 75,000 | 92 |
| 2008/08/11 | 76,700 | 76,700 | 75,000 | 75,500 | 40 |
| 2008/08/08 | 74,200 | 76,800 | 72,100 | 75,300 | 281 |
| 2008/08/07 | 80,000 | 80,000 | 75,200 | 75,200 | 121 |
| 2008/08/06 | 77,900 | 80,100 | 77,500 | 78,900 | 111 |
| 2008/08/05 | 77,300 | 84,000 | 77,300 | 77,900 | 285 |
| 2008/08/04 | 76,800 | 77,200 | 75,000 | 76,900 | 217 |
| 2008/08/01 | 78,100 | 78,200 | 75,300 | 77,800 | 382 |
| 2008/07/31 | 87,100 | 88,000 | 78,500 | 80,700 | 381 |
| 2008/07/30 | 92,000 | 92,500 | 85,000 | 86,500 | 473 |
| 2008/07/29 | 90,800 | 98,000 | 88,300 | 91,200 | 1,322 |
| 2008/07/28 | 88,100 | 94,800 | 88,100 | 94,800 | 1,143 |
| 2008/07/25 | 82,000 | 86,000 | 80,300 | 84,800 | 451 |
| 2008/07/24 | 79,000 | 82,500 | 78,100 | 81,800 | 343 |
| 2008/07/23 | 78,000 | 79,400 | 78,000 | 78,300 | 232 |
| 2008/07/22 | 75,000 | 77,000 | 74,500 | 77,000 | 187 |
| 2008/07/18 | 74,500 | 75,800 | 74,000 | 74,400 | 222 |
| 2008/07/17 | 73,900 | 74,500 | 73,000 | 74,400 | 114 |
| 2008/07/16 | 71,500 | 73,000 | 71,200 | 72,200 | 152 |
| 2008/07/15 | 71,500 | 75,000 | 70,500 | 71,500 | 710 |
| 2008/07/14 | 71,600 | 73,600 | 70,000 | 72,700 | 361 |
| 2008/07/11 | 75,300 | 75,700 | 73,300 | 74,600 | 262 |
| 2008/07/10 | 73,800 | 76,000 | 72,600 | 75,500 | 518 |
| 2008/07/09 | 74,000 | 74,500 | 72,600 | 73,700 | 391 |
| 2008/07/08 | 69,500 | 72,500 | 69,500 | 72,300 | 387 |
| 2008/07/07 | 67,000 | 68,900 | 67,000 | 68,900 | 169 |
| 2008/07/04 | 66,900 | 67,000 | 65,700 | 66,900 | 149 |
| 2008/07/03 | 64,900 | 66,400 | 64,500 | 66,400 | 166 |
| 2008/07/02 | 64,900 | 65,900 | 63,500 | 65,500 | 240 |
| 2008/07/01 | 63,600 | 64,900 | 63,600 | 64,700 | 155 |
| 2008/06/30 | 62,900 | 63,500 | 62,500 | 63,300 | 186 |
| 2008/06/27 | 62,500 | 62,700 | 62,000 | 62,700 | 136 |
| 2008/06/26 | 62,800 | 62,900 | 62,500 | 62,800 | 95 |
| 2008/06/25 | 62,800 | 62,800 | 62,200 | 62,800 | 96 |
| 2008/06/24 | 62,700 | 62,800 | 62,500 | 62,800 | 65 |
| 2008/06/23 | 62,000 | 62,500 | 61,500 | 62,500 | 64 |
| 2008/06/20 | 61,500 | 62,500 | 61,000 | 62,000 | 141 |
| 2008/06/19 | 61,000 | 61,400 | 61,000 | 61,400 | 27 |
| 2008/06/18 | 62,000 | 62,000 | 61,000 | 61,000 | 66 |
| 2008/06/17 | 61,800 | 62,000 | 61,700 | 62,000 | 83 |
| 2008/06/16 | 58,400 | 61,800 | 58,400 | 61,700 | 86 |
| 2008/06/13 | 59,200 | 60,900 | 58,200 | 58,200 | 152 |
| 2008/06/12 | 58,300 | 59,200 | 58,300 | 59,200 | 72 |
| 2008/06/11 | 61,000 | 61,000 | 58,600 | 59,800 | 109 |
| 2008/06/10 | 62,800 | 62,800 | 61,000 | 61,000 | 190 |
| 2008/06/09 | 61,500 | 63,000 | 61,500 | 62,800 | 154 |
| 2008/06/06 | 62,400 | 62,700 | 61,700 | 62,700 | 131 |
| 2008/06/05 | 62,500 | 62,500 | 62,000 | 62,400 | 75 |
| 2008/06/04 | 63,000 | 63,000 | 62,000 | 62,000 | 153 |
| 2008/06/03 | 61,500 | 63,000 | 61,500 | 63,000 | 170 |
| 2008/06/02 | 63,000 | 63,000 | 61,000 | 61,000 | 304 |
| 2008/05/30 | 60,000 | 62,500 | 59,000 | 61,000 | 438 |
| 2008/05/29 | 58,000 | 60,000 | 58,000 | 59,900 | 140 |
| 2008/05/28 | 58,500 | 59,500 | 58,000 | 58,000 | 167 |
| 2008/05/27 | 58,500 | 59,600 | 58,000 | 58,000 | 133 |
| 2008/05/26 | 57,500 | 60,000 | 57,500 | 58,300 | 337 |
| 2008/05/23 | 57,500 | 58,900 | 56,100 | 57,500 | 316 |
| 2008/05/22 | 54,300 | 58,500 | 54,300 | 56,000 | 810 |
| 2008/05/21 | 53,500 | 54,000 | 53,500 | 53,500 | 41 |
| 2008/05/20 | 53,600 | 54,000 | 53,500 | 53,500 | 64 |
| 2008/05/19 | 53,600 | 54,400 | 53,500 | 54,400 | 64 |
| 2008/05/16 | 53,500 | 53,800 | 53,300 | 53,700 | 62 |
| 2008/05/15 | 53,500 | 54,000 | 52,600 | 52,600 | 79 |
| 2008/05/14 | 53,500 | 54,100 | 53,500 | 53,500 | 57 |
| 2008/05/13 | 54,000 | 54,800 | 53,500 | 54,700 | 57 |
| 2008/05/12 | 52,300 | 54,500 | 52,300 | 53,500 | 121 |
| 2008/05/09 | 55,000 | 55,000 | 53,400 | 54,500 | 94 |
| 2008/05/08 | 52,000 | 57,000 | 52,000 | 56,000 | 465 |
| 2008/05/07 | 52,000 | 52,800 | 51,200 | 52,000 | 54 |
| 2008/05/02 | 52,000 | 52,500 | 52,000 | 52,000 | 44 |
| 2008/05/01 | 52,400 | 53,000 | 52,100 | 52,100 | 34 |
| 2008/04/30 | 51,900 | 54,000 | 51,000 | 51,600 | 90 |
| 2008/04/28 | 52,000 | 52,500 | 51,500 | 52,500 | 96 |
| 2008/04/25 | 52,800 | 52,900 | 52,100 | 52,200 | 27 |
| 2008/04/24 | 52,000 | 53,000 | 51,000 | 51,500 | 81 |
| 2008/04/23 | 51,100 | 53,400 | 50,500 | 51,000 | 165 |
| 2008/04/22 | 51,200 | 52,000 | 50,100 | 51,100 | 112 |
| 2008/04/21 | 50,700 | 51,400 | 50,600 | 50,700 | 34 |
| 2008/04/18 | 51,000 | 51,200 | 50,300 | 50,500 | 47 |
| 2008/04/17 | 52,100 | 53,200 | 51,500 | 51,500 | 102 |
| 2008/04/16 | 50,300 | 52,900 | 50,300 | 51,100 | 41 |
| 2008/04/15 | 50,900 | 51,500 | 50,100 | 50,200 | 24 |
| 2008/04/14 | 50,100 | 51,300 | 50,000 | 50,400 | 93 |
| 2008/04/11 | 51,000 | 51,300 | 49,000 | 50,000 | 72 |
| 2008/04/10 | 52,300 | 52,300 | 51,200 | 51,500 | 79 |
| 2008/04/09 | 53,800 | 54,300 | 53,000 | 53,000 | 148 |
| 2008/04/08 | 53,600 | 54,300 | 53,000 | 53,100 | 94 |
| 2008/04/07 | 53,300 | 54,000 | 52,800 | 53,600 | 50 |
| 2008/04/04 | 53,900 | 56,000 | 52,500 | 54,300 | 369 |
| 2008/04/03 | 54,000 | 54,100 | 52,100 | 54,000 | 119 |
| 2008/04/02 | 52,000 | 54,400 | 51,400 | 54,400 | 184 |
| 2008/04/01 | 53,800 | 53,800 | 52,000 | 52,100 | 152 |
| 2008/03/31 | 53,300 | 53,800 | 52,500 | 53,800 | 420 |
| 2008/03/28 | 53,600 | 53,900 | 52,600 | 53,000 | 112 |
| 2008/03/27 | 52,400 | 54,000 | 51,000 | 53,100 | 164 |
| 2008/03/26 | 51,900 | 53,500 | 51,100 | 52,400 | 462 |
| 2008/03/25 | 52,000 | 52,800 | 51,400 | 52,800 | 731 |
| 2008/03/24 | 45,000 | 48,800 | 44,400 | 48,800 | 732 |
| 2008/03/21 | 46,300 | 46,700 | 42,900 | 44,800 | 328 |
| 2008/03/19 | 41,950 | 45,900 | 41,900 | 45,900 | 586 |
| 2008/03/18 | 41,350 | 42,200 | 41,350 | 41,500 | 47 |
| 2008/03/17 | 41,000 | 42,500 | 41,000 | 42,150 | 378 |
| 2008/03/14 | 42,200 | 42,800 | 41,350 | 41,350 | 121 |
| 2008/03/13 | 42,750 | 42,900 | 42,050 | 42,100 | 96 |
| 2008/03/12 | 41,750 | 42,850 | 41,750 | 42,000 | 140 |
| 2008/03/11 | 41,550 | 43,300 | 40,500 | 41,750 | 590 |
| 2008/03/10 | 41,800 | 42,300 | 41,000 | 42,000 | 355 |
| 2008/03/07 | 42,800 | 44,400 | 41,500 | 42,400 | 281 |
| 2008/03/06 | 41,950 | 43,600 | 41,950 | 42,800 | 602 |
| 2008/03/05 | 42,000 | 42,950 | 41,950 | 41,950 | 141 |
| 2008/03/04 | 42,550 | 42,850 | 41,550 | 42,000 | 151 |
| 2008/03/03 | 43,050 | 43,100 | 41,200 | 42,450 | 359 |
| 2008/02/29 | 43,950 | 44,000 | 43,450 | 43,950 | 139 |
| 2008/02/28 | 43,250 | 43,950 | 42,300 | 43,450 | 327 |
| 2008/02/27 | 43,600 | 43,600 | 41,100 | 42,250 | 619 |
| 2008/02/26 | 43,500 | 43,550 | 43,400 | 43,550 | 114 |
| 2008/02/25 | 42,000 | 44,950 | 42,000 | 43,500 | 274 |
| 2008/02/22 | 39,950 | 43,550 | 39,900 | 42,400 | 450 |
| 2008/02/21 | 40,000 | 41,000 | 38,550 | 39,550 | 478 |
| 2008/02/20 | 44,200 | 45,800 | 41,000 | 41,000 | 415 |
| 2008/02/19 | 43,000 | 45,000 | 43,000 | 45,000 | 295 |
| 2008/02/18 | 43,200 | 44,000 | 42,100 | 43,000 | 369 |
| 2008/02/15 | 41,050 | 43,500 | 41,000 | 43,200 | 534 |
| 2008/02/14 | 39,500 | 42,650 | 39,500 | 42,650 | 308 |
| 2008/02/13 | 39,000 | 41,500 | 39,000 | 39,000 | 366 |
| 2008/02/12 | 38,000 | 40,000 | 37,500 | 38,300 | 277 |
| 2008/02/08 | 40,450 | 40,450 | 38,000 | 38,000 | 321 |
| 2008/02/07 | 43,000 | 43,300 | 39,000 | 40,050 | 626 |
| 2008/02/06 | 43,000 | 44,400 | 39,800 | 43,000 | 623 |
| 2008/02/05 | 42,000 | 43,600 | 42,000 | 43,600 | 421 |
| 2008/02/04 | 39,000 | 42,500 | 39,000 | 42,000 | 503 |
| 2008/02/01 | 35,500 | 38,950 | 35,500 | 38,800 | 350 |
| 2008/01/31 | 35,100 | 37,000 | 35,100 | 36,700 | 456 |
| 2008/01/30 | 33,900 | 36,150 | 33,900 | 35,100 | 453 |
| 2008/01/29 | 33,000 | 34,300 | 33,000 | 33,650 | 382 |
| 2008/01/28 | 33,000 | 33,000 | 32,150 | 32,400 | 359 |
| 2008/01/25 | 32,900 | 33,300 | 32,500 | 32,750 | 403 |
| 2008/01/24 | 32,400 | 33,400 | 32,000 | 32,500 | 377 |
| 2008/01/23 | 32,000 | 32,500 | 30,550 | 32,000 | 431 |
| 2008/01/22 | 31,700 | 32,250 | 30,200 | 30,900 | 870 |
| 2008/01/21 | 32,700 | 34,400 | 32,700 | 33,000 | 1,276 |
| 2008/01/18 | 30,150 | 31,900 | 29,830 | 31,800 | 3,201 |
| 2008/01/17 | 34,000 | 34,400 | 31,500 | 33,750 | 474 |
| 2008/01/16 | 33,300 | 36,650 | 31,750 | 35,000 | 854 |
| 2008/01/15 | 37,800 | 37,800 | 33,700 | 33,700 | 495 |
| 2008/01/11 | 41,000 | 41,000 | 37,000 | 37,700 | 380 |
| 2008/01/10 | 41,950 | 41,950 | 40,000 | 41,000 | 225 |
| 2008/01/09 | 40,500 | 42,000 | 40,500 | 42,000 | 50 |
| 2008/01/08 | 42,300 | 42,500 | 40,850 | 42,000 | 93 |
| 2008/01/07 | 41,800 | 42,000 | 40,700 | 41,900 | 166 |
| 2008/01/04 | 42,100 | 42,100 | 40,100 | 41,900 | 261 |