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 |
|---|---|---|---|---|---|
| 2007/12/28 | 41,200 | 41,500 | 40,300 | 41,500 | 135 |
| 2007/12/27 | 44,400 | 44,400 | 41,200 | 41,400 | 379 |
| 2007/12/26 | 41,350 | 44,800 | 40,600 | 44,800 | 387 |
| 2007/12/25 | 40,850 | 42,900 | 40,500 | 40,950 | 280 |
| 2007/12/21 | 40,100 | 41,500 | 39,500 | 40,600 | 445 |
| 2007/12/20 | 40,150 | 40,950 | 38,500 | 39,700 | 493 |
| 2007/12/19 | 41,200 | 43,000 | 39,600 | 39,700 | 320 |
| 2007/12/18 | 40,500 | 42,700 | 40,100 | 41,800 | 569 |
| 2007/12/17 | 43,800 | 44,000 | 41,300 | 41,300 | 660 |
| 2007/12/14 | 46,900 | 47,950 | 44,200 | 44,200 | 379 |
| 2007/12/13 | 48,900 | 49,900 | 46,500 | 47,300 | 430 |
| 2007/12/12 | 48,450 | 49,400 | 47,550 | 48,500 | 199 |
| 2007/12/11 | 47,850 | 49,600 | 47,400 | 49,000 | 254 |
| 2007/12/10 | 49,100 | 49,100 | 47,500 | 47,700 | 171 |
| 2007/12/07 | 49,900 | 51,400 | 48,100 | 48,100 | 519 |
| 2007/12/06 | 48,600 | 50,800 | 48,500 | 49,150 | 270 |
| 2007/12/05 | 48,850 | 49,500 | 47,400 | 49,000 | 232 |
| 2007/12/04 | 50,800 | 50,800 | 48,550 | 48,750 | 301 |
| 2007/12/03 | 49,250 | 51,000 | 49,250 | 50,300 | 345 |
| 2007/11/30 | 49,750 | 52,300 | 48,600 | 49,200 | 372 |
| 2007/11/29 | 51,200 | 53,000 | 48,500 | 50,000 | 949 |
| 2007/11/28 | 46,950 | 50,200 | 46,950 | 50,200 | 891 |
| 2007/11/27 | 44,150 | 47,000 | 44,150 | 46,150 | 275 |
| 2007/11/26 | 43,600 | 45,900 | 43,050 | 44,950 | 299 |
| 2007/11/22 | 42,850 | 45,500 | 42,800 | 45,200 | 311 |
| 2007/11/21 | 46,350 | 46,800 | 43,500 | 43,600 | 524 |
| 2007/11/20 | 45,600 | 45,800 | 43,000 | 43,150 | 999 |
| 2007/11/19 | 48,700 | 49,500 | 46,400 | 47,000 | 706 |
| 2007/11/16 | 48,700 | 51,500 | 47,100 | 49,100 | 370 |
| 2007/11/15 | 50,400 | 53,000 | 48,600 | 48,750 | 619 |
| 2007/11/14 | 50,500 | 52,000 | 48,600 | 51,800 | 608 |
| 2007/11/13 | 48,100 | 53,500 | 47,500 | 50,000 | 1,038 |
| 2007/11/12 | 50,200 | 52,200 | 48,000 | 52,200 | 417 |
| 2007/11/09 | 53,400 | 53,900 | 50,500 | 51,600 | 820 |
| 2007/11/08 | 52,100 | 55,800 | 50,100 | 55,400 | 580 |
| 2007/11/07 | 56,600 | 57,400 | 51,600 | 53,100 | 1,227 |
| 2007/11/06 | 58,400 | 59,200 | 56,400 | 56,600 | 854 |
| 2007/11/05 | 60,900 | 61,400 | 58,000 | 59,500 | 806 |
| 2007/11/02 | 59,500 | 63,500 | 59,500 | 61,400 | 473 |
| 2007/11/01 | 64,100 | 65,900 | 60,100 | 61,500 | 828 |
| 2007/10/31 | 68,200 | 68,300 | 64,000 | 64,600 | 608 |
| 2007/10/30 | 68,700 | 70,000 | 66,600 | 67,700 | 1,035 |
| 2007/10/29 | 69,800 | 71,800 | 67,600 | 68,200 | 2,168 |
| 2007/10/26 | 66,000 | 68,500 | 62,100 | 68,000 | 747 |
| 2007/10/25 | 69,900 | 71,400 | 65,300 | 65,900 | 1,541 |
| 2007/10/24 | 65,000 | 68,400 | 65,000 | 68,400 | 1,366 |
| 2007/10/23 | 66,000 | 68,000 | 63,000 | 63,900 | 2,478 |
| 2007/10/22 | 57,500 | 63,900 | 57,500 | 63,000 | 1,343 |
| 2007/10/19 | 57,700 | 61,900 | 56,000 | 60,500 | 1,166 |
| 2007/10/18 | 53,000 | 57,200 | 53,000 | 57,200 | 452 |
| 2007/10/17 | 54,600 | 56,000 | 51,500 | 52,200 | 679 |
| 2007/10/16 | 59,600 | 59,600 | 56,100 | 56,100 | 552 |
| 2007/10/15 | 64,300 | 64,800 | 60,000 | 61,000 | 430 |
| 2007/10/12 | 62,900 | 63,300 | 61,100 | 63,300 | 417 |
| 2007/10/11 | 61,400 | 62,900 | 59,500 | 62,900 | 389 |
| 2007/10/10 | 64,500 | 65,500 | 60,300 | 62,900 | 509 |
| 2007/10/09 | 65,200 | 66,700 | 62,700 | 63,800 | 1,236 |
| 2007/10/05 | 60,100 | 61,900 | 58,500 | 61,900 | 768 |
| 2007/10/04 | 59,600 | 61,500 | 57,600 | 58,500 | 870 |
| 2007/10/03 | 55,600 | 60,200 | 53,400 | 59,600 | 1,329 |
| 2007/10/02 | 55,000 | 56,100 | 52,500 | 55,900 | 973 |
| 2007/10/01 | 55,100 | 57,700 | 53,800 | 55,500 | 446 |
| 2007/09/28 | 55,300 | 57,900 | 51,300 | 55,700 | 1,050 |
| 2007/09/27 | 50,200 | 53,500 | 50,200 | 53,500 | 667 |
| 2007/09/26 | 45,100 | 49,500 | 44,700 | 49,500 | 820 |
| 2007/09/25 | 47,350 | 47,350 | 44,500 | 45,500 | 567 |
| 2007/09/21 | 46,550 | 48,300 | 46,100 | 47,900 | 426 |
| 2007/09/20 | 47,900 | 48,600 | 46,100 | 47,900 | 178 |
| 2007/09/19 | 47,450 | 50,900 | 47,450 | 47,800 | 349 |
| 2007/09/18 | 47,550 | 48,000 | 46,250 | 47,000 | 208 |
| 2007/09/14 | 46,950 | 49,000 | 46,950 | 49,000 | 278 |
| 2007/09/13 | 49,100 | 50,000 | 47,400 | 48,150 | 311 |
| 2007/09/12 | 52,000 | 53,200 | 49,200 | 49,500 | 391 |
| 2007/09/11 | 51,600 | 52,800 | 49,500 | 51,600 | 512 |
| 2007/09/10 | 53,100 | 54,000 | 51,200 | 51,600 | 698 |
| 2007/09/07 | 57,100 | 59,000 | 55,500 | 56,100 | 302 |
| 2007/09/06 | 56,400 | 58,000 | 54,900 | 57,200 | 519 |
| 2007/09/05 | 60,000 | 60,700 | 57,100 | 58,900 | 553 |
| 2007/09/04 | 62,000 | 62,000 | 59,600 | 60,900 | 639 |
| 2007/09/03 | 64,200 | 65,000 | 62,100 | 63,600 | 252 |
| 2007/08/31 | 62,600 | 64,200 | 61,000 | 63,700 | 436 |
| 2007/08/30 | 64,000 | 64,200 | 61,700 | 62,300 | 217 |
| 2007/08/29 | 62,000 | 64,000 | 60,500 | 62,100 | 363 |
| 2007/08/28 | 63,900 | 64,900 | 62,800 | 64,500 | 239 |
| 2007/08/27 | 69,000 | 69,500 | 64,800 | 64,900 | 475 |
| 2007/08/24 | 69,600 | 70,600 | 67,000 | 68,700 | 522 |
| 2007/08/23 | 68,500 | 71,500 | 68,500 | 71,500 | 519 |
| 2007/08/22 | 64,600 | 68,000 | 63,900 | 67,000 | 628 |
| 2007/08/21 | 60,900 | 64,000 | 59,500 | 63,600 | 544 |
| 2007/08/20 | 59,000 | 60,900 | 58,100 | 59,400 | 430 |
| 2007/08/17 | 59,300 | 59,700 | 55,800 | 56,000 | 803 |
| 2007/08/16 | 63,400 | 63,400 | 60,300 | 60,800 | 389 |
| 2007/08/15 | 65,200 | 65,900 | 64,000 | 64,900 | 203 |
| 2007/08/14 | 66,000 | 70,400 | 65,300 | 66,200 | 730 |
| 2007/08/13 | 64,500 | 67,000 | 64,200 | 67,000 | 801 |
| 2007/08/10 | 60,200 | 64,700 | 60,100 | 62,000 | 577 |
| 2007/08/09 | 62,300 | 64,300 | 60,000 | 62,700 | 820 |
| 2007/08/08 | 62,000 | 62,000 | 58,200 | 59,300 | 703 |
| 2007/08/07 | 67,700 | 68,900 | 62,000 | 62,100 | 1,465 |
| 2007/08/06 | 70,400 | 72,900 | 70,300 | 72,000 | 420 |
| 2007/08/03 | 73,500 | 74,900 | 72,000 | 72,000 | 543 |
| 2007/08/02 | 71,000 | 73,900 | 70,000 | 71,500 | 803 |
| 2007/08/01 | 77,400 | 77,400 | 72,000 | 72,000 | 582 |
| 2007/07/31 | 78,800 | 79,900 | 76,900 | 77,500 | 527 |
| 2007/07/30 | 77,000 | 80,100 | 75,400 | 78,000 | 892 |
| 2007/07/27 | 79,800 | 81,000 | 77,000 | 79,000 | 1,355 |
| 2007/07/26 | 86,000 | 89,200 | 83,000 | 84,000 | 1,958 |
| 2007/07/25 | 76,600 | 84,700 | 76,600 | 82,000 | 1,923 |
| 2007/07/24 | 71,400 | 82,400 | 71,000 | 79,600 | 2,409 |
| 2007/07/23 | 71,800 | 72,800 | 69,000 | 72,400 | 761 |
| 2007/07/20 | 73,500 | 77,800 | 70,100 | 70,800 | 827 |
| 2007/07/19 | 76,000 | 79,200 | 74,100 | 75,500 | 778 |
| 2007/07/18 | 80,600 | 80,600 | 75,700 | 77,600 | 891 |
| 2007/07/17 | 81,400 | 83,000 | 80,400 | 81,100 | 803 |
| 2007/07/13 | 83,000 | 87,800 | 82,200 | 83,600 | 1,311 |
| 2007/07/12 | 82,700 | 89,900 | 80,800 | 81,000 | 2,046 |
| 2007/07/11 | 82,000 | 84,200 | 81,400 | 81,700 | 882 |
| 2007/07/10 | 86,900 | 87,500 | 85,000 | 85,000 | 1,143 |
| 2007/07/09 | 88,500 | 90,300 | 87,600 | 88,900 | 742 |
| 2007/07/06 | 91,500 | 92,300 | 89,500 | 91,000 | 996 |
| 2007/07/05 | 96,400 | 96,700 | 92,500 | 92,500 | 1,041 |
| 2007/07/04 | 95,600 | 96,500 | 91,800 | 96,300 | 1,785 |
| 2007/07/03 | 96,400 | 98,400 | 91,700 | 94,800 | 3,384 |
| 2007/07/02 | 101,000 | 102,000 | 97,500 | 98,400 | 1,745 |
| 2007/06/29 | 103,000 | 106,000 | 95,800 | 100,000 | 6,128 |
| 2007/06/28 | 94,500 | 104,000 | 94,500 | 104,000 | 5,704 |
| 2007/06/27 | 90,600 | 94,500 | 86,900 | 93,500 | 2,128 |
| 2007/06/26 | 98,900 | 98,900 | 88,200 | 89,700 | 2,321 |
| 2007/06/25 | 99,600 | 102,000 | 96,500 | 96,900 | 2,517 |
| 2007/06/22 | 102,000 | 104,000 | 99,900 | 103,000 | 2,677 |
| 2007/06/21 | 105,000 | 106,000 | 97,800 | 99,700 | 3,497 |
| 2007/06/20 | 106,000 | 116,000 | 104,000 | 107,000 | 4,729 |
| 2007/06/19 | 112,000 | 113,000 | 104,000 | 105,000 | 3,632 |
| 2007/06/18 | 127,000 | 130,000 | 112,000 | 112,000 | 7,013 |
| 2007/06/15 | 119,000 | 121,000 | 117,000 | 121,000 | 3,708 |
| 2007/06/14 | 95,000 | 102,000 | 95,000 | 101,000 | 5,381 |
| 2007/06/13 | 88,300 | 95,000 | 84,500 | 94,700 | 2,206 |
| 2007/06/12 | 95,000 | 95,900 | 85,300 | 88,200 | 2,647 |
| 2007/06/11 | 85,000 | 93,000 | 84,900 | 93,000 | 4,665 |
| 2007/06/08 | 82,700 | 83,100 | 81,400 | 83,000 | 899 |
| 2007/06/07 | 81,400 | 85,500 | 80,100 | 83,700 | 1,676 |
| 2007/06/06 | 83,300 | 91,800 | 79,000 | 84,500 | 4,090 |
| 2007/06/05 | 74,300 | 83,300 | 73,600 | 83,300 | 4,261 |
| 2007/06/04 | 70,300 | 73,300 | 69,200 | 73,300 | 1,998 |
| 2007/06/01 | 66,500 | 72,000 | 66,000 | 68,300 | 2,587 |
| 2007/05/31 | 68,100 | 68,100 | 66,100 | 67,000 | 529 |
| 2007/05/30 | 68,100 | 69,100 | 67,000 | 67,100 | 559 |
| 2007/05/29 | 68,800 | 71,100 | 67,500 | 68,500 | 1,108 |
| 2007/05/28 | 67,900 | 71,500 | 66,100 | 69,300 | 1,731 |
| 2007/05/25 | 62,600 | 68,300 | 60,500 | 67,400 | 2,033 |
| 2007/05/24 | 66,600 | 74,000 | 64,100 | 64,100 | 4,432 |
| 2007/05/23 | 65,200 | 69,100 | 65,200 | 69,100 | 2,920 |
| 2007/05/22 | 57,600 | 64,100 | 56,500 | 64,100 | 1,972 |
| 2007/05/21 | 54,800 | 59,700 | 53,400 | 59,100 | 1,898 |
| 2007/05/18 | 54,200 | 57,900 | 52,100 | 57,800 | 1,423 |
| 2007/05/17 | 60,200 | 60,600 | 56,100 | 56,100 | 957 |
| 2007/05/16 | 64,000 | 66,000 | 60,000 | 60,200 | 1,209 |
| 2007/05/15 | 69,000 | 69,000 | 64,400 | 64,500 | 1,081 |
| 2007/05/14 | 64,000 | 67,500 | 63,500 | 67,000 | 2,150 |
| 2007/05/11 | 74,800 | 75,800 | 68,600 | 73,500 | 1,862 |
| 2007/05/10 | 78,400 | 81,300 | 76,500 | 76,800 | 1,724 |
| 2007/05/09 | 78,200 | 85,700 | 74,700 | 83,400 | 2,428 |
| 2007/05/08 | 84,700 | 85,100 | 76,000 | 77,400 | 3,656 |
| 2007/05/07 | 87,500 | 87,500 | 84,500 | 84,700 | 1,038 |
| 2007/05/02 | 89,500 | 89,500 | 85,500 | 85,600 | 1,835 |
| 2007/05/01 | 92,000 | 92,500 | 89,100 | 90,000 | 1,672 |
| 2007/04/27 | 96,500 | 99,800 | 91,400 | 93,000 | 2,002 |
| 2007/04/26 | 102,000 | 104,000 | 96,000 | 97,300 | 3,633 |
| 2007/04/25 | 96,400 | 99,100 | 90,400 | 98,900 | 2,343 |
| 2007/04/24 | 91,600 | 101,000 | 89,700 | 93,400 | 4,425 |
| 2007/04/23 | 112,000 | 115,000 | 92,700 | 94,600 | 11,391 |
| 2007/04/20 | 98,200 | 102,000 | 93,800 | 102,000 | 5,504 |
| 2007/04/19 | 89,500 | 93,700 | 86,000 | 88,800 | 2,291 |
| 2007/04/18 | 92,400 | 102,000 | 86,600 | 88,500 | 6,308 |
| 2007/04/17 | 111,000 | 121,000 | 91,100 | 91,500 | 18,863 |
| 2007/04/16 | 105,000 | 109,000 | 102,000 | 109,000 | 6,168 |
| 2007/04/13 | 88,900 | 98,900 | 83,400 | 98,900 | 5,369 |
| 2007/04/12 | 79,900 | 88,900 | 77,200 | 88,900 | 5,427 |
| 2007/04/11 | 77,100 | 80,800 | 72,700 | 78,900 | 3,889 |
| 2007/04/10 | 73,000 | 86,500 | 72,000 | 74,100 | 6,022 |
| 2007/04/09 | 81,000 | 83,400 | 78,000 | 78,000 | 2,661 |
| 2007/04/06 | 103,000 | 103,000 | 82,300 | 88,000 | 9,945 |
| 2007/04/05 | 92,300 | 92,300 | 92,300 | 92,300 | 402 |
| 2007/04/04 | 82,300 | 82,300 | 81,500 | 82,300 | 1,183 |
| 2007/04/03 | 69,300 | 72,300 | 69,100 | 72,300 | 2,087 |
| 2007/04/02 | 67,300 | 67,300 | 64,300 | 67,300 | 2,107 |
| 2007/03/30 | 58,000 | 63,500 | 57,800 | 62,300 | 2,007 |
| 2007/03/29 | 60,500 | 60,500 | 58,200 | 58,500 | 1,103 |
| 2007/03/28 | 60,700 | 62,700 | 58,400 | 61,100 | 2,445 |
| 2007/03/27 | 56,700 | 61,200 | 55,600 | 61,200 | 3,364 |
| 2007/03/26 | 51,600 | 56,200 | 49,900 | 56,200 | 1,033 |
| 2007/03/23 | 53,700 | 53,700 | 49,500 | 51,200 | 855 |
| 2007/03/22 | 52,900 | 55,000 | 51,500 | 53,300 | 2,233 |
| 2007/03/20 | 48,100 | 53,400 | 46,100 | 53,400 | 2,446 |
| 2007/03/19 | 48,400 | 51,500 | 47,000 | 49,400 | 1,583 |
| 2007/03/16 | 51,800 | 51,900 | 47,800 | 48,000 | 2,921 |
| 2007/03/15 | 57,000 | 58,100 | 51,800 | 52,800 | 2,079 |
| 2007/03/14 | 58,600 | 59,500 | 56,000 | 56,500 | 1,086 |
| 2007/03/13 | 63,400 | 63,400 | 60,400 | 60,600 | 1,739 |
| 2007/03/12 | 67,000 | 67,400 | 62,500 | 63,900 | 992 |
| 2007/03/09 | 70,900 | 70,900 | 66,000 | 66,200 | 846 |
| 2007/03/08 | 63,900 | 70,300 | 63,100 | 70,000 | 956 |
| 2007/03/07 | 67,300 | 70,500 | 63,300 | 65,400 | 1,552 |
| 2007/03/06 | 65,300 | 66,800 | 63,000 | 66,800 | 1,452 |
| 2007/03/05 | 70,400 | 70,800 | 61,100 | 61,800 | 1,697 |
| 2007/03/02 | 71,100 | 73,700 | 70,900 | 71,000 | 1,074 |
| 2007/03/01 | 76,500 | 78,100 | 72,000 | 73,100 | 1,455 |
| 2007/02/28 | 71,800 | 75,800 | 71,300 | 75,500 | 2,276 |
| 2007/02/27 | 81,500 | 84,500 | 80,100 | 80,800 | 2,012 |
| 2007/02/26 | 85,900 | 86,000 | 81,500 | 82,100 | 1,830 |
| 2007/02/23 | 89,500 | 89,800 | 84,300 | 85,200 | 3,523 |
| 2007/02/22 | 87,200 | 89,500 | 84,500 | 89,500 | 2,407 |
| 2007/02/21 | 85,000 | 87,300 | 82,600 | 84,200 | 1,594 |
| 2007/02/20 | 82,800 | 88,000 | 81,300 | 81,500 | 2,626 |
| 2007/02/19 | 85,700 | 85,700 | 80,300 | 80,800 | 1,547 |
| 2007/02/16 | 90,500 | 90,500 | 84,300 | 85,800 | 1,730 |
| 2007/02/15 | 91,500 | 93,400 | 89,700 | 91,600 | 780 |
| 2007/02/14 | 89,100 | 94,000 | 87,200 | 91,500 | 1,338 |
| 2007/02/13 | 99,000 | 99,000 | 90,100 | 91,100 | 2,502 |
| 2007/02/09 | 103,000 | 108,000 | 101,000 | 104,000 | 1,905 |
| 2007/02/08 | 114,000 | 114,000 | 99,500 | 101,000 | 3,773 |
| 2007/02/07 | 118,000 | 120,000 | 110,000 | 113,000 | 1,730 |
| 2007/02/06 | 119,000 | 126,000 | 117,000 | 117,000 | 3,883 |
| 2007/02/05 | 115,000 | 121,000 | 115,000 | 119,000 | 1,610 |
| 2007/02/02 | 123,000 | 124,000 | 117,000 | 117,000 | 3,563 |
| 2007/02/01 | 123,000 | 125,000 | 113,000 | 121,000 | 16,322 |
| 2007/01/31 | 129,000 | 129,000 | 129,000 | 129,000 | 244 |
| 2007/01/30 | 159,000 | 159,000 | 159,000 | 159,000 | 122 |
| 2007/01/29 | 183,000 | 191,000 | 180,000 | 189,000 | 1,162 |
| 2007/01/26 | 178,000 | 184,000 | 176,000 | 182,000 | 769 |
| 2007/01/25 | 186,000 | 188,000 | 178,000 | 181,000 | 1,391 |
| 2007/01/24 | 200,000 | 203,000 | 189,000 | 189,000 | 2,377 |
| 2007/01/23 | 198,000 | 207,000 | 196,000 | 199,000 | 2,008 |
| 2007/01/22 | 204,000 | 217,000 | 196,000 | 200,000 | 5,895 |
| 2007/01/19 | 201,000 | 203,000 | 196,000 | 200,000 | 2,417 |
| 2007/01/18 | 195,000 | 203,000 | 194,000 | 198,000 | 4,314 |
| 2007/01/17 | 178,000 | 190,000 | 175,000 | 190,000 | 2,859 |
| 2007/01/16 | 167,000 | 178,000 | 166,000 | 177,000 | 1,190 |
| 2007/01/15 | 178,000 | 180,000 | 167,000 | 171,000 | 1,005 |
| 2007/01/12 | 177,000 | 183,000 | 173,000 | 179,000 | 960 |
| 2007/01/11 | 186,000 | 186,000 | 174,000 | 176,000 | 1,240 |
| 2007/01/10 | 187,000 | 195,000 | 185,000 | 186,000 | 1,546 |
| 2007/01/09 | 197,000 | 197,000 | 185,000 | 188,000 | 1,314 |
| 2007/01/05 | 206,000 | 208,000 | 195,000 | 197,000 | 1,292 |
| 2007/01/04 | 211,000 | 212,000 | 207,000 | 208,000 | 271 |