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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,775 | 1,778 | 1,760 | 1,772 | 3,200 |
| 2016/12/29 | 1,772 | 1,780 | 1,758 | 1,767 | 5,200 |
| 2016/12/28 | 1,788 | 1,788 | 1,773 | 1,773 | 3,500 |
| 2016/12/27 | 1,790 | 1,790 | 1,767 | 1,787 | 6,800 |
| 2016/12/26 | 1,793 | 1,804 | 1,783 | 1,790 | 5,600 |
| 2016/12/22 | 1,783 | 1,798 | 1,783 | 1,795 | 5,900 |
| 2016/12/21 | 1,807 | 1,807 | 1,794 | 1,800 | 3,000 |
| 2016/12/20 | 1,793 | 1,810 | 1,769 | 1,801 | 19,500 |
| 2016/12/19 | 1,799 | 1,807 | 1,797 | 1,800 | 5,500 |
| 2016/12/16 | 1,824 | 1,824 | 1,804 | 1,809 | 6,400 |
| 2016/12/15 | 1,800 | 1,833 | 1,797 | 1,816 | 13,900 |
| 2016/12/14 | 1,809 | 1,812 | 1,800 | 1,808 | 8,000 |
| 2016/12/13 | 1,819 | 1,819 | 1,805 | 1,815 | 10,800 |
| 2016/12/12 | 1,815 | 1,821 | 1,808 | 1,820 | 9,600 |
| 2016/12/09 | 1,808 | 1,825 | 1,808 | 1,820 | 14,200 |
| 2016/12/08 | 1,810 | 1,827 | 1,806 | 1,819 | 10,600 |
| 2016/12/07 | 1,827 | 1,829 | 1,810 | 1,827 | 9,200 |
| 2016/12/06 | 1,819 | 1,840 | 1,815 | 1,832 | 10,400 |
| 2016/12/05 | 1,818 | 1,837 | 1,816 | 1,823 | 8,400 |
| 2016/12/02 | 1,836 | 1,838 | 1,820 | 1,823 | 9,400 |
| 2016/12/01 | 1,785 | 1,869 | 1,778 | 1,861 | 41,100 |
| 2016/11/30 | 1,780 | 1,789 | 1,770 | 1,787 | 6,000 |
| 2016/11/29 | 1,762 | 1,781 | 1,760 | 1,780 | 9,900 |
| 2016/11/28 | 1,776 | 1,784 | 1,760 | 1,779 | 10,100 |
| 2016/11/25 | 1,787 | 1,787 | 1,767 | 1,776 | 13,200 |
| 2016/11/24 | 1,774 | 1,774 | 1,757 | 1,767 | 5,200 |
| 2016/11/22 | 1,771 | 1,789 | 1,770 | 1,774 | 11,800 |
| 2016/11/21 | 1,765 | 1,800 | 1,744 | 1,797 | 16,200 |
| 2016/11/18 | 1,744 | 1,774 | 1,729 | 1,771 | 23,600 |
| 2016/11/17 | 1,600 | 1,747 | 1,600 | 1,744 | 27,600 |
| 2016/11/16 | 1,560 | 1,599 | 1,552 | 1,599 | 8,700 |
| 2016/11/15 | 1,536 | 1,558 | 1,528 | 1,533 | 6,000 |
| 2016/11/14 | 1,560 | 1,579 | 1,534 | 1,535 | 9,900 |
| 2016/11/11 | 1,588 | 1,594 | 1,576 | 1,584 | 6,400 |
| 2016/11/10 | 1,515 | 1,587 | 1,512 | 1,579 | 10,500 |
| 2016/11/09 | 1,555 | 1,555 | 1,495 | 1,504 | 16,100 |
| 2016/11/08 | 1,521 | 1,550 | 1,521 | 1,538 | 7,800 |
| 2016/11/07 | 1,638 | 1,642 | 1,519 | 1,519 | 38,300 |
| 2016/11/04 | 1,666 | 1,683 | 1,659 | 1,679 | 2,600 |
| 2016/11/02 | 1,686 | 1,687 | 1,672 | 1,684 | 4,300 |
| 2016/11/01 | 1,686 | 1,695 | 1,675 | 1,695 | 5,200 |
| 2016/10/31 | 1,682 | 1,687 | 1,621 | 1,687 | 13,600 |
| 2016/10/28 | 1,673 | 1,685 | 1,670 | 1,685 | 11,500 |
| 2016/10/27 | 1,669 | 1,674 | 1,652 | 1,666 | 6,800 |
| 2016/10/26 | 1,645 | 1,670 | 1,645 | 1,668 | 7,100 |
| 2016/10/25 | 1,659 | 1,659 | 1,647 | 1,653 | 7,400 |
| 2016/10/24 | 1,640 | 1,650 | 1,632 | 1,648 | 8,700 |
| 2016/10/21 | 1,654 | 1,654 | 1,644 | 1,645 | 6,300 |
| 2016/10/20 | 1,664 | 1,668 | 1,649 | 1,660 | 7,100 |
| 2016/10/19 | 1,657 | 1,671 | 1,650 | 1,663 | 8,700 |
| 2016/10/18 | 1,648 | 1,659 | 1,642 | 1,657 | 5,600 |
| 2016/10/17 | 1,678 | 1,678 | 1,656 | 1,663 | 3,200 |
| 2016/10/14 | 1,679 | 1,679 | 1,655 | 1,665 | 6,300 |
| 2016/10/13 | 1,640 | 1,659 | 1,640 | 1,651 | 8,200 |
| 2016/10/12 | 1,671 | 1,671 | 1,650 | 1,651 | 9,500 |
| 2016/10/11 | 1,690 | 1,700 | 1,666 | 1,673 | 8,200 |
| 2016/10/07 | 1,664 | 1,677 | 1,642 | 1,665 | 8,300 |
| 2016/10/06 | 1,660 | 1,691 | 1,660 | 1,674 | 5,500 |
| 2016/10/05 | 1,632 | 1,697 | 1,630 | 1,692 | 20,400 |
| 2016/10/04 | 1,685 | 1,685 | 1,641 | 1,647 | 7,800 |
| 2016/10/03 | 1,631 | 1,692 | 1,631 | 1,685 | 16,000 |
| 2016/09/30 | 1,650 | 1,655 | 1,635 | 1,644 | 11,100 |
| 2016/09/29 | 1,700 | 1,700 | 1,673 | 1,673 | 12,500 |
| 2016/09/28 | 1,778 | 1,779 | 1,695 | 1,705 | 27,400 |
| 2016/09/27 | 1,800 | 1,831 | 1,789 | 1,831 | 30,300 |
| 2016/09/26 | 1,815 | 1,815 | 1,795 | 1,804 | 12,000 |
| 2016/09/23 | 1,825 | 1,828 | 1,813 | 1,822 | 18,000 |
| 2016/09/21 | 1,796 | 1,831 | 1,778 | 1,829 | 24,300 |
| 2016/09/20 | 1,772 | 1,804 | 1,764 | 1,787 | 22,100 |
| 2016/09/16 | 1,748 | 1,786 | 1,737 | 1,781 | 19,600 |
| 2016/09/15 | 1,737 | 1,739 | 1,711 | 1,739 | 12,100 |
| 2016/09/14 | 1,742 | 1,742 | 1,707 | 1,732 | 9,000 |
| 2016/09/13 | 1,750 | 1,750 | 1,709 | 1,721 | 9,000 |
| 2016/09/12 | 1,719 | 1,743 | 1,696 | 1,710 | 11,400 |
| 2016/09/09 | 1,746 | 1,754 | 1,705 | 1,712 | 15,400 |
| 2016/09/08 | 1,746 | 1,778 | 1,735 | 1,763 | 14,300 |
| 2016/09/07 | 1,714 | 1,771 | 1,714 | 1,746 | 20,000 |
| 2016/09/06 | 1,713 | 1,713 | 1,669 | 1,709 | 17,300 |
| 2016/09/05 | 1,694 | 1,719 | 1,668 | 1,685 | 17,000 |
| 2016/09/02 | 1,650 | 1,703 | 1,650 | 1,693 | 49,800 |
| 2016/09/01 | 1,740 | 1,754 | 1,674 | 1,677 | 72,500 |
| 2016/08/31 | 1,632 | 1,779 | 1,632 | 1,762 | 146,000 |
| 2016/08/30 | 1,819 | 1,878 | 1,685 | 1,712 | 402,800 |
| 2016/08/29 | 1,839 | 1,888 | 1,831 | 1,855 | 99,900 |
| 2016/08/26 | 1,794 | 1,825 | 1,778 | 1,825 | 50,000 |
| 2016/08/25 | 1,734 | 1,800 | 1,722 | 1,795 | 57,100 |
| 2016/08/24 | 1,705 | 1,745 | 1,705 | 1,742 | 39,200 |
| 2016/08/23 | 1,688 | 1,719 | 1,687 | 1,705 | 25,800 |
| 2016/08/22 | 1,620 | 1,724 | 1,609 | 1,714 | 58,800 |
| 2016/08/19 | 1,600 | 1,649 | 1,600 | 1,642 | 22,900 |
| 2016/08/18 | 1,578 | 1,602 | 1,576 | 1,591 | 7,100 |
| 2016/08/17 | 1,600 | 1,609 | 1,570 | 1,595 | 11,900 |
| 2016/08/16 | 1,559 | 1,620 | 1,557 | 1,619 | 30,200 |
| 2016/08/15 | 1,528 | 1,553 | 1,525 | 1,532 | 12,700 |
| 2016/08/12 | 1,501 | 1,564 | 1,498 | 1,546 | 24,500 |
| 2016/08/10 | 1,520 | 1,529 | 1,508 | 1,508 | 26,100 |
| 2016/08/09 | 1,600 | 1,601 | 1,515 | 1,542 | 28,300 |
| 2016/08/08 | 1,578 | 1,615 | 1,495 | 1,580 | 79,500 |
| 2016/08/05 | 1,670 | 1,689 | 1,560 | 1,569 | 40,200 |
| 2016/08/04 | 1,705 | 1,744 | 1,651 | 1,652 | 32,600 |
| 2016/08/03 | 1,681 | 1,749 | 1,652 | 1,729 | 43,300 |
| 2016/08/02 | 1,679 | 1,700 | 1,616 | 1,699 | 56,700 |
| 2016/08/01 | 1,678 | 1,689 | 1,666 | 1,680 | 35,300 |
| 2016/07/29 | 1,648 | 1,664 | 1,632 | 1,664 | 40,200 |
| 2016/07/28 | 1,616 | 1,650 | 1,603 | 1,649 | 37,900 |
| 2016/07/27 | 1,575 | 1,620 | 1,546 | 1,618 | 49,700 |
| 2016/07/26 | 1,521 | 1,570 | 1,500 | 1,568 | 29,700 |
| 2016/07/25 | 1,497 | 1,521 | 1,486 | 1,521 | 30,600 |
| 2016/07/22 | 1,509 | 1,509 | 1,466 | 1,466 | 27,700 |
| 2016/07/21 | 1,514 | 1,529 | 1,461 | 1,510 | 38,700 |
| 2016/07/20 | 1,499 | 1,550 | 1,436 | 1,550 | 73,500 |
| 2016/07/19 | 1,347 | 1,549 | 1,347 | 1,488 | 211,900 |
| 2016/07/15 | 1,274 | 1,279 | 1,256 | 1,265 | 3,900 |
| 2016/07/14 | 1,268 | 1,272 | 1,260 | 1,272 | 1,800 |
| 2016/07/13 | 1,259 | 1,269 | 1,258 | 1,268 | 1,200 |
| 2016/07/12 | 1,267 | 1,267 | 1,254 | 1,259 | 5,200 |
| 2016/07/11 | 1,262 | 1,267 | 1,250 | 1,252 | 4,400 |
| 2016/07/08 | 1,260 | 1,261 | 1,256 | 1,261 | 1,400 |
| 2016/07/07 | 1,260 | 1,260 | 1,253 | 1,253 | 1,000 |
| 2016/07/06 | 1,259 | 1,261 | 1,251 | 1,261 | 1,500 |
| 2016/07/05 | 1,260 | 1,260 | 1,250 | 1,251 | 1,100 |
| 2016/07/04 | 1,250 | 1,260 | 1,250 | 1,250 | 2,300 |
| 2016/07/01 | 1,225 | 1,250 | 1,225 | 1,240 | 1,200 |
| 2016/06/30 | 1,240 | 1,240 | 1,219 | 1,221 | 4,700 |
| 2016/06/29 | 1,249 | 1,249 | 1,226 | 1,240 | 1,800 |
| 2016/06/28 | 1,240 | 1,240 | 1,204 | 1,219 | 6,900 |
| 2016/06/27 | 1,221 | 1,240 | 1,220 | 1,240 | 3,800 |
| 2016/06/24 | 1,260 | 1,278 | 1,200 | 1,225 | 31,600 |
| 2016/06/23 | 1,252 | 1,260 | 1,252 | 1,257 | 700 |
| 2016/06/22 | 1,266 | 1,270 | 1,250 | 1,252 | 9,600 |
| 2016/06/21 | 1,252 | 1,259 | 1,252 | 1,259 | 2,800 |
| 2016/06/20 | 1,258 | 1,258 | 1,249 | 1,249 | 1,500 |
| 2016/06/17 | 1,246 | 1,258 | 1,240 | 1,258 | 4,400 |
| 2016/06/16 | 1,251 | 1,251 | 1,238 | 1,240 | 4,400 |
| 2016/06/15 | 1,235 | 1,260 | 1,235 | 1,251 | 2,400 |
| 2016/06/14 | 1,240 | 1,248 | 1,235 | 1,235 | 9,700 |
| 2016/06/13 | 1,260 | 1,260 | 1,232 | 1,235 | 9,100 |
| 2016/06/10 | 1,255 | 1,275 | 1,255 | 1,260 | 3,200 |
| 2016/06/09 | 1,277 | 1,277 | 1,255 | 1,256 | 4,400 |
| 2016/06/08 | 1,273 | 1,286 | 1,273 | 1,277 | 7,500 |
| 2016/06/07 | 1,269 | 1,271 | 1,258 | 1,265 | 3,700 |
| 2016/06/06 | 1,250 | 1,275 | 1,242 | 1,268 | 8,600 |
| 2016/06/03 | 1,229 | 1,250 | 1,227 | 1,250 | 12,500 |
| 2016/06/02 | 1,220 | 1,224 | 1,211 | 1,218 | 2,800 |
| 2016/06/01 | 1,210 | 1,231 | 1,204 | 1,218 | 11,600 |
| 2016/05/31 | 1,207 | 1,209 | 1,202 | 1,202 | 2,200 |
| 2016/05/30 | 1,205 | 1,207 | 1,200 | 1,200 | 4,300 |
| 2016/05/27 | 1,202 | 1,205 | 1,193 | 1,204 | 2,000 |
| 2016/05/26 | 1,193 | 1,201 | 1,192 | 1,195 | 10,100 |
| 2016/05/25 | 1,208 | 1,208 | 1,191 | 1,192 | 8,200 |
| 2016/05/24 | 1,203 | 1,203 | 1,202 | 1,202 | 1,600 |
| 2016/05/23 | 1,208 | 1,208 | 1,200 | 1,203 | 3,500 |
| 2016/05/20 | 1,202 | 1,202 | 1,200 | 1,200 | 2,300 |
| 2016/05/19 | 1,200 | 1,206 | 1,199 | 1,201 | 3,600 |
| 2016/05/18 | 1,205 | 1,205 | 1,198 | 1,198 | 3,600 |
| 2016/05/17 | 1,209 | 1,209 | 1,198 | 1,204 | 9,400 |
| 2016/05/16 | 1,205 | 1,213 | 1,204 | 1,211 | 3,100 |
| 2016/05/13 | 1,205 | 1,205 | 1,192 | 1,197 | 4,600 |
| 2016/05/12 | 1,202 | 1,207 | 1,199 | 1,204 | 16,300 |
| 2016/05/11 | 1,205 | 1,211 | 1,199 | 1,205 | 15,700 |
| 2016/05/10 | 1,206 | 1,218 | 1,200 | 1,204 | 9,400 |
| 2016/05/09 | 1,209 | 1,212 | 1,206 | 1,210 | 2,800 |
| 2016/05/06 | 1,208 | 1,208 | 1,205 | 1,208 | 1,900 |
| 2016/05/02 | 1,206 | 1,215 | 1,199 | 1,200 | 16,500 |
| 2016/04/28 | 1,220 | 1,220 | 1,206 | 1,216 | 7,600 |
| 2016/04/27 | 1,219 | 1,220 | 1,211 | 1,217 | 2,700 |
| 2016/04/26 | 1,218 | 1,220 | 1,213 | 1,217 | 3,100 |
| 2016/04/25 | 1,217 | 1,219 | 1,212 | 1,212 | 2,000 |
| 2016/04/22 | 1,213 | 1,217 | 1,211 | 1,211 | 2,500 |
| 2016/04/21 | 1,212 | 1,215 | 1,209 | 1,213 | 3,800 |
| 2016/04/20 | 1,206 | 1,215 | 1,206 | 1,212 | 2,900 |
| 2016/04/19 | 1,210 | 1,210 | 1,206 | 1,206 | 1,800 |
| 2016/04/18 | 1,214 | 1,214 | 1,207 | 1,210 | 4,500 |
| 2016/04/15 | 1,214 | 1,215 | 1,209 | 1,215 | 1,500 |
| 2016/04/14 | 1,215 | 1,217 | 1,202 | 1,215 | 2,500 |
| 2016/04/13 | 1,195 | 1,213 | 1,191 | 1,200 | 3,500 |
| 2016/04/12 | 1,199 | 1,201 | 1,194 | 1,195 | 2,800 |
| 2016/04/11 | 1,210 | 1,210 | 1,194 | 1,199 | 4,000 |
| 2016/04/08 | 1,190 | 1,209 | 1,183 | 1,199 | 2,900 |
| 2016/04/07 | 1,192 | 1,196 | 1,190 | 1,196 | 2,800 |
| 2016/04/06 | 1,181 | 1,193 | 1,178 | 1,193 | 4,800 |
| 2016/04/05 | 1,205 | 1,205 | 1,186 | 1,195 | 5,500 |
| 2016/04/04 | 1,204 | 1,206 | 1,192 | 1,195 | 2,500 |
| 2016/04/01 | 1,210 | 1,210 | 1,190 | 1,190 | 6,100 |
| 2016/03/31 | 1,210 | 1,211 | 1,204 | 1,207 | 3,800 |
| 2016/03/30 | 1,216 | 1,218 | 1,205 | 1,210 | 4,700 |
| 2016/03/29 | 1,210 | 1,217 | 1,200 | 1,200 | 11,700 |
| 2016/03/28 | 1,218 | 1,226 | 1,210 | 1,210 | 6,700 |
| 2016/03/25 | 1,206 | 1,212 | 1,198 | 1,200 | 6,800 |
| 2016/03/24 | 1,218 | 1,222 | 1,180 | 1,187 | 22,700 |
| 2016/03/23 | 1,240 | 1,240 | 1,216 | 1,218 | 16,100 |
| 2016/03/22 | 1,238 | 1,243 | 1,227 | 1,236 | 9,700 |
| 2016/03/18 | 1,240 | 1,240 | 1,224 | 1,238 | 3,900 |
| 2016/03/17 | 1,233 | 1,239 | 1,225 | 1,234 | 1,800 |
| 2016/03/16 | 1,221 | 1,231 | 1,221 | 1,231 | 600 |
| 2016/03/15 | 1,220 | 1,229 | 1,215 | 1,228 | 3,300 |
| 2016/03/14 | 1,224 | 1,239 | 1,219 | 1,220 | 5,300 |
| 2016/03/11 | 1,226 | 1,226 | 1,226 | 1,226 | 200 |
| 2016/03/10 | 1,218 | 1,226 | 1,208 | 1,226 | 1,700 |
| 2016/03/09 | 1,238 | 1,238 | 1,212 | 1,212 | 900 |
| 2016/03/08 | 1,231 | 1,245 | 1,209 | 1,214 | 2,500 |
| 2016/03/07 | 1,227 | 1,250 | 1,221 | 1,248 | 4,300 |
| 2016/03/04 | 1,215 | 1,225 | 1,205 | 1,205 | 2,600 |
| 2016/03/03 | 1,203 | 1,215 | 1,172 | 1,215 | 8,700 |
| 2016/03/02 | 1,206 | 1,206 | 1,183 | 1,205 | 3,600 |
| 2016/03/01 | 1,205 | 1,206 | 1,181 | 1,206 | 2,600 |
| 2016/02/29 | 1,202 | 1,206 | 1,183 | 1,201 | 4,700 |
| 2016/02/26 | 1,181 | 1,199 | 1,165 | 1,199 | 3,300 |
| 2016/02/25 | 1,150 | 1,183 | 1,150 | 1,177 | 3,900 |
| 2016/02/24 | 1,154 | 1,187 | 1,151 | 1,152 | 3,500 |
| 2016/02/23 | 1,167 | 1,187 | 1,155 | 1,185 | 1,000 |
| 2016/02/22 | 1,159 | 1,187 | 1,153 | 1,168 | 3,200 |
| 2016/02/19 | 1,164 | 1,189 | 1,140 | 1,179 | 6,400 |
| 2016/02/18 | 1,119 | 1,164 | 1,113 | 1,161 | 3,400 |
| 2016/02/17 | 1,100 | 1,120 | 1,100 | 1,100 | 2,000 |
| 2016/02/16 | 1,079 | 1,125 | 1,078 | 1,110 | 6,800 |
| 2016/02/15 | 1,080 | 1,090 | 1,063 | 1,075 | 11,200 |
| 2016/02/12 | 1,065 | 1,083 | 1,030 | 1,071 | 9,600 |
| 2016/02/10 | 1,188 | 1,200 | 1,130 | 1,130 | 7,400 |
| 2016/02/09 | 1,195 | 1,208 | 1,180 | 1,187 | 5,300 |
| 2016/02/08 | 1,200 | 1,219 | 1,192 | 1,212 | 4,500 |
| 2016/02/05 | 1,211 | 1,212 | 1,202 | 1,204 | 3,200 |
| 2016/02/04 | 1,224 | 1,240 | 1,220 | 1,240 | 2,800 |
| 2016/02/03 | 1,225 | 1,248 | 1,225 | 1,238 | 1,900 |
| 2016/02/02 | 1,237 | 1,245 | 1,230 | 1,230 | 2,300 |
| 2016/02/01 | 1,231 | 1,247 | 1,229 | 1,237 | 3,500 |
| 2016/01/29 | 1,225 | 1,238 | 1,223 | 1,229 | 2,600 |
| 2016/01/28 | 1,237 | 1,237 | 1,226 | 1,228 | 2,400 |
| 2016/01/27 | 1,225 | 1,230 | 1,220 | 1,229 | 3,100 |
| 2016/01/26 | 1,230 | 1,231 | 1,219 | 1,229 | 1,800 |
| 2016/01/25 | 1,203 | 1,220 | 1,203 | 1,220 | 3,000 |
| 2016/01/22 | 1,199 | 1,199 | 1,175 | 1,199 | 3,700 |
| 2016/01/21 | 1,186 | 1,200 | 1,166 | 1,166 | 6,600 |
| 2016/01/20 | 1,231 | 1,231 | 1,186 | 1,186 | 4,200 |
| 2016/01/19 | 1,225 | 1,230 | 1,213 | 1,226 | 2,100 |
| 2016/01/18 | 1,180 | 1,219 | 1,180 | 1,219 | 18,500 |
| 2016/01/15 | 1,176 | 1,210 | 1,175 | 1,199 | 27,400 |
| 2016/01/14 | 1,286 | 1,286 | 1,179 | 1,179 | 37,100 |
| 2016/01/13 | 1,286 | 1,329 | 1,280 | 1,286 | 11,800 |
| 2016/01/12 | 1,293 | 1,294 | 1,284 | 1,286 | 3,900 |
| 2016/01/08 | 1,294 | 1,297 | 1,287 | 1,294 | 4,500 |
| 2016/01/07 | 1,301 | 1,302 | 1,295 | 1,295 | 2,600 |
| 2016/01/06 | 1,303 | 1,307 | 1,301 | 1,302 | 4,800 |
| 2016/01/05 | 1,302 | 1,306 | 1,300 | 1,302 | 6,600 |
| 2016/01/04 | 1,305 | 1,307 | 1,300 | 1,301 | 4,600 |