アドウェイズ(2489)の株価時系列情報
アドウェイズ(2489)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 205,000 | 209,000 | 204,000 | 209,000 | 369 |
| 2006/12/28 | 212,000 | 214,000 | 205,000 | 206,000 | 1,041 |
| 2006/12/27 | 220,000 | 227,000 | 210,000 | 210,000 | 2,159 |
| 2006/12/26 | 212,000 | 218,000 | 203,000 | 218,000 | 2,437 |
| 2006/12/25 | 216,000 | 217,000 | 208,000 | 208,000 | 1,244 |
| 2006/12/22 | 220,000 | 227,000 | 216,000 | 216,000 | 1,407 |
| 2006/12/21 | 225,000 | 225,000 | 216,000 | 218,000 | 1,009 |
| 2006/12/20 | 228,000 | 238,000 | 224,000 | 226,000 | 1,094 |
| 2006/12/19 | 241,000 | 247,000 | 227,000 | 229,000 | 565 |
| 2006/12/18 | 246,000 | 256,000 | 237,000 | 245,000 | 568 |
| 2006/12/15 | 249,000 | 261,000 | 235,000 | 244,000 | 2,063 |
| 2006/12/14 | 237,000 | 247,000 | 233,000 | 245,000 | 819 |
| 2006/12/13 | 242,000 | 245,000 | 234,000 | 240,000 | 397 |
| 2006/12/12 | 263,000 | 269,000 | 241,000 | 243,000 | 2,107 |
| 2006/12/11 | 268,000 | 280,000 | 264,000 | 267,000 | 2,198 |
| 2006/12/08 | 264,000 | 271,000 | 256,000 | 264,000 | 652 |
| 2006/12/07 | 278,000 | 278,000 | 262,000 | 264,000 | 680 |
| 2006/12/06 | 251,000 | 281,000 | 249,000 | 273,000 | 1,750 |
| 2006/12/05 | 247,000 | 262,000 | 243,000 | 255,000 | 1,145 |
| 2006/12/04 | 236,000 | 248,000 | 231,000 | 246,000 | 1,023 |
| 2006/12/01 | 244,000 | 245,000 | 235,000 | 237,000 | 265 |
| 2006/11/30 | 245,000 | 250,000 | 240,000 | 244,000 | 207 |
| 2006/11/29 | 245,000 | 252,000 | 235,000 | 241,000 | 426 |
| 2006/11/28 | 227,000 | 245,000 | 223,000 | 240,000 | 645 |
| 2006/11/27 | 227,000 | 239,000 | 221,000 | 235,000 | 310 |
| 2006/11/24 | 222,000 | 232,000 | 215,000 | 229,000 | 530 |
| 2006/11/22 | 206,000 | 238,000 | 205,000 | 235,000 | 615 |
| 2006/11/21 | 214,000 | 217,000 | 207,000 | 210,000 | 278 |
| 2006/11/20 | 230,000 | 230,000 | 206,000 | 218,000 | 295 |
| 2006/11/17 | 241,000 | 242,000 | 232,000 | 233,000 | 252 |
| 2006/11/16 | 260,000 | 261,000 | 241,000 | 245,000 | 350 |
| 2006/11/15 | 257,000 | 269,000 | 254,000 | 258,000 | 1,223 |
| 2006/11/14 | 240,000 | 249,000 | 238,000 | 245,000 | 235 |
| 2006/11/13 | 235,000 | 238,000 | 230,000 | 234,000 | 230 |
| 2006/11/10 | 245,000 | 253,000 | 241,000 | 243,000 | 254 |
| 2006/11/09 | 241,000 | 249,000 | 237,000 | 249,000 | 257 |
| 2006/11/08 | 250,000 | 254,000 | 241,000 | 241,000 | 615 |
| 2006/11/07 | 259,000 | 273,000 | 257,000 | 262,000 | 998 |
| 2006/11/06 | 250,000 | 258,000 | 248,000 | 255,000 | 327 |
| 2006/11/02 | 256,000 | 258,000 | 246,000 | 249,000 | 550 |
| 2006/11/01 | 269,000 | 269,000 | 261,000 | 264,000 | 511 |
| 2006/10/31 | 272,000 | 280,000 | 268,000 | 270,000 | 1,696 |
| 2006/10/30 | 275,000 | 280,000 | 258,000 | 260,000 | 846 |
| 2006/10/27 | 296,000 | 298,000 | 284,000 | 285,000 | 829 |
| 2006/10/26 | 293,000 | 301,000 | 286,000 | 295,000 | 3,017 |
| 2006/10/25 | 271,000 | 291,000 | 267,000 | 283,000 | 4,524 |
| 2006/10/24 | 268,000 | 287,000 | 260,000 | 265,000 | 5,870 |
| 2006/10/23 | 240,000 | 256,000 | 233,000 | 252,000 | 1,215 |
| 2006/10/20 | 245,000 | 248,000 | 235,000 | 240,000 | 670 |
| 2006/10/19 | 253,000 | 255,000 | 241,000 | 243,000 | 1,056 |
| 2006/10/18 | 231,000 | 251,000 | 230,000 | 249,000 | 1,113 |
| 2006/10/17 | 249,000 | 256,000 | 233,000 | 235,000 | 1,671 |
| 2006/10/16 | 237,000 | 251,000 | 230,000 | 245,000 | 2,926 |
| 2006/10/13 | 214,000 | 237,000 | 210,000 | 234,000 | 1,125 |
| 2006/10/12 | 198,000 | 215,000 | 193,000 | 206,000 | 1,114 |
| 2006/10/11 | 215,000 | 220,000 | 198,000 | 198,000 | 1,184 |
| 2006/10/10 | 224,000 | 234,000 | 208,000 | 211,000 | 1,162 |
| 2006/10/06 | 238,000 | 241,000 | 223,000 | 236,000 | 1,174 |
| 2006/10/05 | 267,000 | 267,000 | 248,000 | 250,000 | 613 |
| 2006/10/04 | 280,000 | 280,000 | 261,000 | 263,000 | 678 |
| 2006/10/03 | 283,000 | 286,000 | 271,000 | 274,000 | 770 |
| 2006/10/02 | 307,000 | 307,000 | 288,000 | 295,000 | 469 |
| 2006/09/29 | 318,000 | 324,000 | 303,000 | 304,000 | 646 |
| 2006/09/28 | 289,000 | 318,000 | 288,000 | 313,000 | 1,190 |
| 2006/09/27 | 270,000 | 290,000 | 265,000 | 285,000 | 1,102 |
| 2006/09/26 | 274,000 | 277,000 | 261,000 | 270,000 | 364 |
| 2006/09/26 | 1 -> 5.00 分割 | ||||
| 2006/09/25 | 1,420,000 | 1,420,000 | 1,340,000 | 1,340,000 | 156 |
| 2006/09/22 | 1,440,000 | 1,470,000 | 1,430,000 | 1,430,000 | 217 |
| 2006/09/21 | 1,450,000 | 1,490,000 | 1,420,000 | 1,470,000 | 446 |
| 2006/09/20 | 1,430,000 | 1,500,000 | 1,410,000 | 1,410,000 | 401 |
| 2006/09/19 | 1,680,000 | 1,690,000 | 1,490,000 | 1,500,000 | 212 |
| 2006/09/15 | 1,640,000 | 1,690,000 | 1,600,000 | 1,660,000 | 178 |
| 2006/09/14 | 1,830,000 | 1,850,000 | 1,690,000 | 1,700,000 | 208 |
| 2006/09/13 | 1,860,000 | 1,890,000 | 1,790,000 | 1,820,000 | 95 |
| 2006/09/12 | 1,860,000 | 1,870,000 | 1,810,000 | 1,810,000 | 116 |
| 2006/09/11 | 1,960,000 | 1,960,000 | 1,890,000 | 1,890,000 | 98 |
| 2006/09/08 | 1,930,000 | 1,980,000 | 1,930,000 | 1,960,000 | 120 |
| 2006/09/07 | 1,970,000 | 1,980,000 | 1,940,000 | 1,980,000 | 68 |
| 2006/09/06 | 2,050,000 | 2,060,000 | 1,980,000 | 1,980,000 | 180 |
| 2006/09/05 | 1,920,000 | 2,060,000 | 1,900,000 | 2,040,000 | 395 |
| 2006/09/04 | 1,910,000 | 1,950,000 | 1,870,000 | 1,920,000 | 307 |
| 2006/09/01 | 2,000,000 | 2,000,000 | 1,810,000 | 1,850,000 | 425 |
| 2006/08/31 | 2,080,000 | 2,080,000 | 1,950,000 | 1,970,000 | 225 |
| 2006/08/30 | 2,180,000 | 2,180,000 | 2,110,000 | 2,120,000 | 121 |
| 2006/08/29 | 2,220,000 | 2,270,000 | 2,140,000 | 2,170,000 | 308 |
| 2006/08/28 | 2,340,000 | 2,340,000 | 2,170,000 | 2,180,000 | 127 |
| 2006/08/25 | 2,300,000 | 2,340,000 | 2,280,000 | 2,310,000 | 147 |
| 2006/08/24 | 2,360,000 | 2,370,000 | 2,280,000 | 2,290,000 | 535 |
| 2006/08/23 | 2,220,000 | 2,420,000 | 2,210,000 | 2,400,000 | 612 |
| 2006/08/22 | 2,200,000 | 2,220,000 | 2,170,000 | 2,200,000 | 97 |
| 2006/08/21 | 2,240,000 | 2,290,000 | 2,180,000 | 2,190,000 | 250 |
| 2006/08/18 | 2,320,000 | 2,360,000 | 2,240,000 | 2,270,000 | 286 |
| 2006/08/17 | 2,440,000 | 2,500,000 | 2,320,000 | 2,320,000 | 951 |
| 2006/08/16 | 2,270,000 | 2,410,000 | 2,260,000 | 2,360,000 | 1,344 |
| 2006/08/15 | 2,160,000 | 2,360,000 | 2,110,000 | 2,180,000 | 1,841 |
| 2006/08/14 | 2,030,000 | 2,100,000 | 2,010,000 | 2,040,000 | 302 |
| 2006/08/11 | 2,020,000 | 2,050,000 | 2,000,000 | 2,020,000 | 111 |
| 2006/08/10 | 2,040,000 | 2,070,000 | 2,010,000 | 2,020,000 | 122 |
| 2006/08/09 | 2,100,000 | 2,120,000 | 2,020,000 | 2,070,000 | 370 |
| 2006/08/08 | 2,130,000 | 2,180,000 | 2,100,000 | 2,120,000 | 281 |
| 2006/08/07 | 2,140,000 | 2,220,000 | 2,100,000 | 2,140,000 | 813 |
| 2006/08/04 | 2,130,000 | 2,210,000 | 2,100,000 | 2,150,000 | 582 |
| 2006/08/03 | 2,210,000 | 2,220,000 | 2,100,000 | 2,120,000 | 518 |
| 2006/08/02 | 2,000,000 | 2,170,000 | 2,000,000 | 2,170,000 | 765 |
| 2006/08/01 | 2,120,000 | 2,130,000 | 2,000,000 | 2,040,000 | 418 |
| 2006/07/31 | 2,210,000 | 2,220,000 | 2,110,000 | 2,110,000 | 631 |
| 2006/07/28 | 2,120,000 | 2,170,000 | 2,100,000 | 2,130,000 | 835 |
| 2006/07/27 | 2,170,000 | 2,230,000 | 2,080,000 | 2,100,000 | 792 |
| 2006/07/26 | 2,250,000 | 2,320,000 | 2,120,000 | 2,150,000 | 1,210 |
| 2006/07/25 | 2,280,000 | 2,410,000 | 2,180,000 | 2,190,000 | 2,715 |
| 2006/07/24 | 2,010,000 | 2,250,000 | 1,960,000 | 2,180,000 | 1,906 |
| 2006/07/21 | 2,150,000 | 2,190,000 | 2,000,000 | 2,050,000 | 1,637 |
| 2006/07/20 | 2,120,000 | 2,270,000 | 2,060,000 | 2,230,000 | 3,011 |
| 2006/07/19 | 2,120,000 | 2,150,000 | 1,780,000 | 1,970,000 | 1,662 |
| 2006/07/18 | 2,450,000 | 2,460,000 | 2,010,000 | 2,040,000 | 1,847 |
| 2006/07/14 | 2,600,000 | 2,720,000 | 2,390,000 | 2,410,000 | 1,975 |
| 2006/07/13 | 2,600,000 | 2,720,000 | 2,520,000 | 2,620,000 | 2,558 |
| 2006/07/12 | 2,400,000 | 2,660,000 | 2,300,000 | 2,600,000 | 3,093 |
| 2006/07/11 | 2,640,000 | 2,700,000 | 2,340,000 | 2,370,000 | 1,373 |
| 2006/07/10 | 2,520,000 | 2,760,000 | 2,480,000 | 2,630,000 | 1,776 |
| 2006/07/07 | 3,010,000 | 3,020,000 | 2,550,000 | 2,640,000 | 2,306 |
| 2006/07/06 | 3,050,000 | 3,180,000 | 2,890,000 | 2,890,000 | 1,985 |
| 2006/07/05 | 3,200,000 | 3,300,000 | 2,960,000 | 3,080,000 | 3,602 |
| 2006/07/04 | 3,290,000 | 3,530,000 | 3,130,000 | 3,250,000 | 6,142 |
| 2006/07/03 | 2,880,000 | 3,240,000 | 2,840,000 | 3,240,000 | 4,367 |
| 2006/06/30 | 3,380,000 | 3,420,000 | 2,730,000 | 2,840,000 | 4,838 |
| 2006/06/29 | 2,900,000 | 3,180,000 | 2,890,000 | 3,180,000 | 4,167 |
| 2006/06/28 | 2,380,000 | 2,780,000 | 2,360,000 | 2,780,000 | 5,959 |
| 2006/06/27 | 2,300,000 | 2,420,000 | 2,250,000 | 2,380,000 | 4,177 |
| 2006/06/26 | 2,280,000 | 2,570,000 | 2,210,000 | 2,220,000 | 5,780 |
| 2006/06/23 | 2,670,000 | 2,670,000 | 2,120,000 | 2,320,000 | 9,174 |
| 2006/06/20 | 1,470,000 | 1,470,000 | 1,430,000 | 1,430,000 | 2,059 |