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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,219 | 1,220 | 1,205 | 1,220 | 2,900 |
| 2014/12/29 | 1,218 | 1,218 | 1,211 | 1,216 | 4,100 |
| 2014/12/26 | 1,201 | 1,208 | 1,201 | 1,208 | 1,700 |
| 2014/12/25 | 1,202 | 1,203 | 1,197 | 1,197 | 4,100 |
| 2014/12/24 | 1,204 | 1,204 | 1,202 | 1,202 | 8,200 |
| 2014/12/22 | 1,213 | 1,213 | 1,199 | 1,203 | 10,200 |
| 2014/12/19 | 1,192 | 1,207 | 1,189 | 1,196 | 5,300 |
| 2014/12/18 | 1,190 | 1,199 | 1,190 | 1,191 | 3,900 |
| 2014/12/17 | 1,191 | 1,210 | 1,189 | 1,189 | 6,600 |
| 2014/12/16 | 1,190 | 1,193 | 1,188 | 1,191 | 2,300 |
| 2014/12/15 | 1,193 | 1,195 | 1,188 | 1,188 | 3,700 |
| 2014/12/12 | 1,188 | 1,193 | 1,185 | 1,193 | 1,600 |
| 2014/12/11 | 1,187 | 1,187 | 1,183 | 1,185 | 1,700 |
| 2014/12/10 | 1,183 | 1,190 | 1,183 | 1,188 | 4,900 |
| 2014/12/09 | 1,185 | 1,198 | 1,183 | 1,194 | 3,700 |
| 2014/12/08 | 1,183 | 1,185 | 1,183 | 1,185 | 2,200 |
| 2014/12/05 | 1,185 | 1,186 | 1,182 | 1,186 | 4,800 |
| 2014/12/04 | 1,184 | 1,186 | 1,183 | 1,184 | 3,900 |
| 2014/12/03 | 1,184 | 1,185 | 1,183 | 1,184 | 5,200 |
| 2014/12/02 | 1,187 | 1,187 | 1,184 | 1,185 | 3,600 |
| 2014/12/01 | 1,188 | 1,188 | 1,185 | 1,187 | 4,800 |
| 2014/11/28 | 1,188 | 1,189 | 1,187 | 1,188 | 4,300 |
| 2014/11/27 | 1,185 | 1,191 | 1,185 | 1,190 | 3,800 |
| 2014/11/26 | 1,187 | 1,187 | 1,185 | 1,185 | 2,600 |
| 2014/11/25 | 1,191 | 1,191 | 1,189 | 1,189 | 2,200 |
| 2014/11/21 | 1,185 | 1,189 | 1,184 | 1,189 | 1,400 |
| 2014/11/20 | 1,189 | 1,189 | 1,183 | 1,189 | 2,300 |
| 2014/11/19 | 1,187 | 1,189 | 1,186 | 1,189 | 3,500 |
| 2014/11/18 | 1,189 | 1,189 | 1,186 | 1,187 | 2,800 |
| 2014/11/17 | 1,191 | 1,191 | 1,189 | 1,189 | 1,900 |
| 2014/11/14 | 1,191 | 1,192 | 1,191 | 1,191 | 1,900 |
| 2014/11/13 | 1,195 | 1,195 | 1,193 | 1,193 | 4,800 |
| 2014/11/12 | 1,197 | 1,197 | 1,192 | 1,195 | 5,100 |
| 2014/11/11 | 1,192 | 1,196 | 1,191 | 1,196 | 2,900 |
| 2014/11/10 | 1,197 | 1,197 | 1,192 | 1,194 | 1,500 |
| 2014/11/07 | 1,200 | 1,200 | 1,197 | 1,197 | 3,500 |
| 2014/11/06 | 1,198 | 1,200 | 1,193 | 1,200 | 4,100 |
| 2014/11/05 | 1,190 | 1,199 | 1,190 | 1,198 | 1,400 |
| 2014/11/04 | 1,199 | 1,199 | 1,183 | 1,190 | 3,500 |
| 2014/10/31 | 1,183 | 1,193 | 1,182 | 1,183 | 1,700 |
| 2014/10/30 | 1,190 | 1,190 | 1,183 | 1,183 | 800 |
| 2014/10/29 | 1,190 | 1,190 | 1,184 | 1,189 | 1,600 |
| 2014/10/28 | 1,195 | 1,200 | 1,191 | 1,191 | 2,600 |
| 2014/10/27 | 1,190 | 1,195 | 1,185 | 1,195 | 800 |
| 2014/10/24 | 1,200 | 1,200 | 1,185 | 1,185 | 1,400 |
| 2014/10/23 | 1,183 | 1,192 | 1,183 | 1,192 | 300 |
| 2014/10/22 | 1,194 | 1,199 | 1,180 | 1,184 | 2,900 |
| 2014/10/21 | 1,188 | 1,188 | 1,175 | 1,177 | 700 |
| 2014/10/20 | 1,180 | 1,180 | 1,160 | 1,175 | 1,400 |
| 2014/10/17 | 1,154 | 1,165 | 1,152 | 1,153 | 2,400 |
| 2014/10/16 | 1,152 | 1,156 | 1,150 | 1,153 | 2,200 |
| 2014/10/15 | 1,172 | 1,179 | 1,153 | 1,160 | 2,400 |
| 2014/10/14 | 1,157 | 1,178 | 1,156 | 1,156 | 5,500 |
| 2014/10/10 | 1,198 | 1,242 | 1,150 | 1,157 | 12,800 |
| 2014/10/09 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2014/10/08 | 1,200 | 1,202 | 1,199 | 1,200 | 2,100 |
| 2014/10/07 | 1,216 | 1,216 | 1,206 | 1,206 | 500 |
| 2014/10/06 | 1,216 | 1,216 | 1,204 | 1,212 | 2,700 |
| 2014/10/03 | 1,192 | 1,201 | 1,192 | 1,198 | 3,200 |
| 2014/10/02 | 1,201 | 1,205 | 1,191 | 1,191 | 7,500 |
| 2014/10/01 | 1,220 | 1,224 | 1,206 | 1,206 | 6,700 |
| 2014/09/30 | 1,233 | 1,235 | 1,225 | 1,225 | 3,400 |
| 2014/09/29 | 1,235 | 1,236 | 1,228 | 1,233 | 8,800 |
| 2014/09/26 | 1,230 | 1,245 | 1,223 | 1,231 | 28,300 |
| 2014/09/25 | 1,313 | 1,315 | 1,304 | 1,304 | 73,600 |
| 2014/09/24 | 1,312 | 1,317 | 1,312 | 1,317 | 10,900 |
| 2014/09/22 | 1,300 | 1,309 | 1,298 | 1,308 | 10,400 |
| 2014/09/19 | 1,298 | 1,302 | 1,296 | 1,297 | 6,400 |
| 2014/09/18 | 1,304 | 1,304 | 1,295 | 1,300 | 5,200 |
| 2014/09/17 | 1,308 | 1,308 | 1,300 | 1,304 | 8,900 |
| 2014/09/16 | 1,317 | 1,319 | 1,310 | 1,310 | 8,100 |
| 2014/09/12 | 1,321 | 1,324 | 1,309 | 1,319 | 5,600 |
| 2014/09/11 | 1,326 | 1,326 | 1,320 | 1,322 | 2,400 |
| 2014/09/10 | 1,329 | 1,329 | 1,319 | 1,324 | 5,000 |
| 2014/09/09 | 1,322 | 1,329 | 1,322 | 1,329 | 3,800 |
| 2014/09/08 | 1,330 | 1,330 | 1,321 | 1,322 | 3,300 |
| 2014/09/05 | 1,320 | 1,330 | 1,320 | 1,330 | 5,900 |
| 2014/09/04 | 1,330 | 1,330 | 1,326 | 1,329 | 1,400 |
| 2014/09/03 | 1,330 | 1,333 | 1,330 | 1,330 | 3,500 |
| 2014/09/02 | 1,335 | 1,335 | 1,330 | 1,333 | 5,300 |
| 2014/09/01 | 1,331 | 1,335 | 1,330 | 1,331 | 5,800 |
| 2014/08/29 | 1,330 | 1,335 | 1,328 | 1,335 | 4,600 |
| 2014/08/28 | 1,323 | 1,327 | 1,321 | 1,323 | 6,200 |
| 2014/08/27 | 1,317 | 1,321 | 1,311 | 1,320 | 5,200 |
| 2014/08/26 | 1,310 | 1,316 | 1,307 | 1,316 | 5,300 |
| 2014/08/25 | 1,311 | 1,315 | 1,309 | 1,309 | 1,500 |
| 2014/08/22 | 1,310 | 1,311 | 1,301 | 1,311 | 5,700 |
| 2014/08/21 | 1,308 | 1,308 | 1,306 | 1,307 | 2,000 |
| 2014/08/20 | 1,308 | 1,310 | 1,306 | 1,308 | 700 |
| 2014/08/19 | 1,308 | 1,310 | 1,306 | 1,308 | 2,200 |
| 2014/08/18 | 1,309 | 1,309 | 1,302 | 1,306 | 2,700 |
| 2014/08/15 | 1,300 | 1,307 | 1,297 | 1,300 | 1,600 |
| 2014/08/14 | 1,295 | 1,309 | 1,295 | 1,308 | 1,500 |
| 2014/08/13 | 1,310 | 1,310 | 1,283 | 1,291 | 4,100 |
| 2014/08/12 | 1,298 | 1,298 | 1,287 | 1,292 | 4,500 |
| 2014/08/11 | 1,305 | 1,309 | 1,302 | 1,302 | 2,300 |
| 2014/08/08 | 1,291 | 1,305 | 1,288 | 1,305 | 3,800 |
| 2014/08/07 | 1,303 | 1,303 | 1,293 | 1,294 | 2,800 |
| 2014/08/06 | 1,309 | 1,309 | 1,303 | 1,303 | 2,700 |
| 2014/08/05 | 1,317 | 1,317 | 1,311 | 1,311 | 1,700 |
| 2014/08/04 | 1,315 | 1,315 | 1,310 | 1,314 | 1,300 |
| 2014/08/01 | 1,308 | 1,317 | 1,308 | 1,314 | 3,000 |
| 2014/07/31 | 1,319 | 1,320 | 1,317 | 1,318 | 1,900 |
| 2014/07/30 | 1,318 | 1,320 | 1,315 | 1,315 | 2,800 |
| 2014/07/29 | 1,315 | 1,316 | 1,314 | 1,316 | 2,000 |
| 2014/07/28 | 1,311 | 1,313 | 1,310 | 1,313 | 3,300 |
| 2014/07/25 | 1,305 | 1,309 | 1,305 | 1,309 | 1,600 |
| 2014/07/24 | 1,302 | 1,304 | 1,300 | 1,304 | 2,000 |
| 2014/07/23 | 1,300 | 1,302 | 1,300 | 1,302 | 1,600 |
| 2014/07/22 | 1,301 | 1,301 | 1,290 | 1,290 | 4,300 |
| 2014/07/18 | 1,300 | 1,302 | 1,290 | 1,290 | 1,800 |
| 2014/07/17 | 1,299 | 1,301 | 1,290 | 1,300 | 2,100 |
| 2014/07/16 | 1,298 | 1,302 | 1,290 | 1,290 | 1,500 |
| 2014/07/15 | 1,283 | 1,310 | 1,283 | 1,298 | 1,500 |
| 2014/07/14 | 1,277 | 1,282 | 1,277 | 1,282 | 2,100 |
| 2014/07/11 | 1,276 | 1,276 | 1,268 | 1,275 | 3,600 |
| 2014/07/10 | 1,303 | 1,303 | 1,281 | 1,281 | 4,700 |
| 2014/07/09 | 1,309 | 1,310 | 1,302 | 1,303 | 2,200 |
| 2014/07/08 | 1,318 | 1,318 | 1,300 | 1,309 | 3,300 |
| 2014/07/07 | 1,314 | 1,318 | 1,311 | 1,318 | 4,300 |
| 2014/07/04 | 1,303 | 1,314 | 1,298 | 1,314 | 4,700 |
| 2014/07/03 | 1,295 | 1,298 | 1,295 | 1,298 | 1,400 |
| 2014/07/02 | 1,296 | 1,297 | 1,288 | 1,290 | 3,300 |
| 2014/07/01 | 1,290 | 1,290 | 1,285 | 1,285 | 3,100 |
| 2014/06/30 | 1,283 | 1,289 | 1,280 | 1,289 | 2,500 |
| 2014/06/27 | 1,284 | 1,288 | 1,275 | 1,275 | 4,400 |
| 2014/06/26 | 1,285 | 1,289 | 1,272 | 1,285 | 1,900 |
| 2014/06/25 | 1,276 | 1,280 | 1,270 | 1,270 | 2,100 |
| 2014/06/24 | 1,275 | 1,275 | 1,272 | 1,275 | 2,300 |
| 2014/06/23 | 1,277 | 1,280 | 1,275 | 1,279 | 3,600 |
| 2014/06/20 | 1,260 | 1,265 | 1,260 | 1,265 | 2,800 |
| 2014/06/19 | 1,260 | 1,260 | 1,257 | 1,260 | 1,300 |
| 2014/06/18 | 1,249 | 1,255 | 1,247 | 1,255 | 2,800 |
| 2014/06/17 | 1,234 | 1,249 | 1,233 | 1,233 | 4,500 |
| 2014/06/16 | 1,227 | 1,231 | 1,221 | 1,229 | 2,500 |
| 2014/06/13 | 1,214 | 1,220 | 1,214 | 1,220 | 2,000 |
| 2014/06/12 | 1,205 | 1,215 | 1,203 | 1,215 | 1,900 |
| 2014/06/11 | 1,205 | 1,206 | 1,200 | 1,206 | 3,700 |
| 2014/06/10 | 1,202 | 1,205 | 1,202 | 1,203 | 1,700 |
| 2014/06/09 | 1,203 | 1,203 | 1,200 | 1,202 | 6,600 |
| 2014/06/06 | 1,200 | 1,202 | 1,200 | 1,202 | 4,600 |
| 2014/06/05 | 1,200 | 1,204 | 1,200 | 1,200 | 4,000 |
| 2014/06/04 | 1,200 | 1,202 | 1,200 | 1,200 | 2,800 |
| 2014/06/03 | 1,201 | 1,202 | 1,200 | 1,200 | 2,200 |
| 2014/06/02 | 1,204 | 1,204 | 1,200 | 1,200 | 3,300 |
| 2014/05/30 | 1,202 | 1,205 | 1,190 | 1,204 | 7,700 |
| 2014/05/29 | 1,205 | 1,205 | 1,200 | 1,202 | 2,200 |
| 2014/05/28 | 1,205 | 1,205 | 1,200 | 1,205 | 4,200 |
| 2014/05/27 | 1,204 | 1,204 | 1,190 | 1,200 | 2,700 |
| 2014/05/26 | 1,203 | 1,203 | 1,190 | 1,200 | 3,200 |
| 2014/05/23 | 1,203 | 1,204 | 1,190 | 1,200 | 4,400 |
| 2014/05/22 | 1,203 | 1,203 | 1,200 | 1,203 | 3,300 |
| 2014/05/21 | 1,194 | 1,200 | 1,190 | 1,190 | 2,700 |
| 2014/05/20 | 1,191 | 1,195 | 1,190 | 1,190 | 2,900 |
| 2014/05/19 | 1,203 | 1,203 | 1,195 | 1,195 | 3,300 |
| 2014/05/16 | 1,200 | 1,200 | 1,195 | 1,195 | 3,100 |
| 2014/05/15 | 1,200 | 1,201 | 1,200 | 1,200 | 2,900 |
| 2014/05/14 | 1,189 | 1,200 | 1,189 | 1,200 | 1,600 |
| 2014/05/13 | 1,200 | 1,200 | 1,187 | 1,188 | 4,000 |
| 2014/05/12 | 1,202 | 1,205 | 1,189 | 1,200 | 2,900 |
| 2014/05/09 | 1,203 | 1,204 | 1,199 | 1,199 | 1,200 |
| 2014/05/08 | 1,203 | 1,203 | 1,186 | 1,186 | 2,500 |
| 2014/05/07 | 1,205 | 1,205 | 1,187 | 1,187 | 3,600 |
| 2014/05/02 | 1,195 | 1,198 | 1,192 | 1,193 | 1,700 |
| 2014/05/01 | 1,195 | 1,197 | 1,190 | 1,191 | 2,300 |
| 2014/04/30 | 1,195 | 1,200 | 1,195 | 1,197 | 1,500 |
| 2014/04/28 | 1,200 | 1,201 | 1,195 | 1,200 | 3,800 |
| 2014/04/25 | 1,190 | 1,200 | 1,190 | 1,199 | 1,700 |
| 2014/04/24 | 1,191 | 1,200 | 1,190 | 1,199 | 1,300 |
| 2014/04/23 | 1,190 | 1,197 | 1,190 | 1,195 | 2,500 |
| 2014/04/22 | 1,208 | 1,208 | 1,186 | 1,197 | 2,600 |
| 2014/04/21 | 1,175 | 1,189 | 1,175 | 1,181 | 700 |
| 2014/04/18 | 1,176 | 1,186 | 1,167 | 1,167 | 1,100 |
| 2014/04/17 | 1,177 | 1,177 | 1,171 | 1,176 | 2,000 |
| 2014/04/16 | 1,162 | 1,179 | 1,162 | 1,173 | 1,600 |
| 2014/04/15 | 1,149 | 1,179 | 1,127 | 1,178 | 3,100 |
| 2014/04/14 | 1,123 | 1,150 | 1,123 | 1,149 | 6,200 |
| 2014/04/11 | 1,149 | 1,175 | 1,120 | 1,175 | 3,000 |
| 2014/04/10 | 1,178 | 1,178 | 1,175 | 1,175 | 300 |
| 2014/04/09 | 1,180 | 1,199 | 1,171 | 1,171 | 2,300 |
| 2014/04/08 | 1,191 | 1,191 | 1,190 | 1,191 | 800 |
| 2014/04/07 | 1,194 | 1,203 | 1,191 | 1,191 | 1,400 |
| 2014/04/04 | 1,200 | 1,200 | 1,189 | 1,199 | 3,200 |
| 2014/04/03 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2014/04/02 | 1,229 | 1,229 | 1,191 | 1,200 | 1,900 |
| 2014/04/01 | 1,184 | 1,200 | 1,182 | 1,199 | 500 |
| 2014/03/31 | 1,179 | 1,180 | 1,178 | 1,178 | 1,600 |
| 2014/03/28 | 1,179 | 1,180 | 1,155 | 1,179 | 3,500 |
| 2014/03/27 | 1,141 | 1,150 | 1,140 | 1,149 | 2,700 |
| 2014/03/26 | 1,176 | 1,180 | 1,171 | 1,180 | 1,100 |
| 2014/03/25 | 1,165 | 1,176 | 1,165 | 1,176 | 900 |
| 2014/03/24 | 1,160 | 1,163 | 1,150 | 1,163 | 2,700 |
| 2014/03/20 | 1,150 | 1,167 | 1,148 | 1,148 | 2,300 |
| 2014/03/19 | 1,178 | 1,191 | 1,158 | 1,158 | 1,700 |
| 2014/03/18 | 1,178 | 1,180 | 1,178 | 1,178 | 700 |
| 2014/03/17 | 1,179 | 1,179 | 1,152 | 1,178 | 700 |
| 2014/03/14 | 1,150 | 1,182 | 1,150 | 1,151 | 2,700 |
| 2014/03/13 | 1,200 | 1,225 | 1,130 | 1,163 | 12,400 |
| 2014/03/12 | 1,210 | 1,217 | 1,200 | 1,200 | 3,800 |
| 2014/03/11 | 1,218 | 1,220 | 1,201 | 1,210 | 1,600 |
| 2014/03/10 | 1,218 | 1,218 | 1,210 | 1,218 | 1,200 |
| 2014/03/07 | 1,208 | 1,213 | 1,201 | 1,213 | 1,900 |
| 2014/03/06 | 1,210 | 1,210 | 1,203 | 1,210 | 600 |
| 2014/03/05 | 1,207 | 1,208 | 1,206 | 1,206 | 1,000 |
| 2014/03/04 | 1,206 | 1,206 | 1,206 | 1,206 | 100 |
| 2014/03/03 | 1,202 | 1,209 | 1,200 | 1,206 | 1,900 |
| 2014/02/28 | 1,214 | 1,214 | 1,201 | 1,201 | 1,200 |
| 2014/02/27 | 1,200 | 1,212 | 1,200 | 1,212 | 800 |
| 2014/02/26 | 1,208 | 1,215 | 1,192 | 1,212 | 2,400 |
| 2014/02/25 | 1,214 | 1,214 | 1,200 | 1,208 | 800 |
| 2014/02/24 | 1,215 | 1,215 | 1,200 | 1,201 | 1,900 |
| 2014/02/21 | 1,193 | 1,200 | 1,191 | 1,200 | 1,200 |
| 2014/02/20 | 1,200 | 1,200 | 1,195 | 1,195 | 600 |
| 2014/02/19 | 1,210 | 1,210 | 1,191 | 1,199 | 1,200 |
| 2014/02/18 | 1,186 | 1,203 | 1,186 | 1,198 | 1,100 |
| 2014/02/17 | 1,210 | 1,215 | 1,191 | 1,191 | 2,500 |
| 2014/02/14 | 1,210 | 1,220 | 1,210 | 1,210 | 700 |
| 2014/02/13 | 1,211 | 1,217 | 1,211 | 1,212 | 900 |
| 2014/02/12 | 1,210 | 1,214 | 1,210 | 1,214 | 1,300 |
| 2014/02/10 | 1,213 | 1,213 | 1,200 | 1,210 | 2,000 |
| 2014/02/07 | 1,190 | 1,200 | 1,190 | 1,190 | 2,100 |
| 2014/02/06 | 1,189 | 1,190 | 1,184 | 1,190 | 1,900 |
| 2014/02/05 | 1,198 | 1,200 | 1,191 | 1,199 | 2,900 |
| 2014/02/04 | 1,188 | 1,191 | 1,182 | 1,191 | 5,100 |
| 2014/02/03 | 1,200 | 1,209 | 1,200 | 1,205 | 3,100 |
| 2014/01/31 | 1,198 | 1,212 | 1,188 | 1,205 | 1,300 |
| 2014/01/30 | 1,195 | 1,201 | 1,181 | 1,198 | 2,900 |
| 2014/01/29 | 1,229 | 1,240 | 1,169 | 1,194 | 12,800 |
| 2014/01/28 | 1,200 | 1,220 | 1,195 | 1,220 | 3,800 |
| 2014/01/27 | 1,198 | 1,211 | 1,192 | 1,195 | 4,900 |
| 2014/01/24 | 1,216 | 1,220 | 1,199 | 1,219 | 6,100 |
| 2014/01/23 | 1,252 | 1,252 | 1,225 | 1,228 | 2,800 |
| 2014/01/22 | 1,235 | 1,251 | 1,225 | 1,242 | 10,500 |
| 2014/01/21 | 1,215 | 1,224 | 1,208 | 1,216 | 4,800 |
| 2014/01/20 | 1,224 | 1,224 | 1,210 | 1,214 | 3,100 |
| 2014/01/17 | 1,207 | 1,222 | 1,207 | 1,222 | 2,300 |
| 2014/01/16 | 1,233 | 1,233 | 1,202 | 1,224 | 1,800 |
| 2014/01/15 | 1,220 | 1,233 | 1,220 | 1,222 | 5,700 |
| 2014/01/14 | 1,210 | 1,214 | 1,208 | 1,213 | 2,400 |
| 2014/01/10 | 1,199 | 1,230 | 1,198 | 1,226 | 2,900 |
| 2014/01/09 | 1,210 | 1,280 | 1,198 | 1,198 | 24,600 |
| 2014/01/08 | 1,198 | 1,216 | 1,198 | 1,205 | 4,200 |
| 2014/01/07 | 1,188 | 1,200 | 1,183 | 1,187 | 6,200 |
| 2014/01/06 | 1,185 | 1,188 | 1,180 | 1,186 | 6,700 |