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 |
|---|---|---|---|---|---|
| 2008/12/30 | 20,900 | 22,000 | 20,900 | 22,000 | 32 |
| 2008/12/29 | 19,600 | 21,790 | 19,600 | 21,500 | 85 |
| 2008/12/26 | 19,100 | 19,800 | 18,300 | 19,800 | 170 |
| 2008/12/25 | 20,000 | 20,300 | 19,500 | 20,000 | 86 |
| 2008/12/24 | 19,890 | 20,580 | 19,490 | 20,580 | 111 |
| 2008/12/22 | 20,540 | 20,790 | 20,050 | 20,790 | 109 |
| 2008/12/19 | 20,740 | 20,950 | 20,000 | 20,950 | 106 |
| 2008/12/18 | 20,600 | 20,780 | 19,830 | 20,780 | 381 |
| 2008/12/17 | 19,790 | 19,800 | 19,100 | 19,800 | 325 |
| 2008/12/16 | 17,700 | 18,190 | 17,400 | 17,800 | 105 |
| 2008/12/15 | 17,400 | 17,500 | 17,210 | 17,500 | 39 |
| 2008/12/12 | 16,700 | 17,200 | 16,700 | 17,200 | 24 |
| 2008/12/11 | 16,950 | 17,300 | 16,610 | 17,300 | 11 |
| 2008/12/10 | 17,110 | 17,200 | 16,750 | 17,150 | 60 |
| 2008/12/09 | 16,780 | 16,980 | 16,020 | 16,910 | 109 |
| 2008/12/08 | 15,900 | 16,810 | 15,410 | 16,790 | 55 |
| 2008/12/05 | 15,580 | 15,820 | 15,580 | 15,820 | 31 |
| 2008/12/04 | 16,610 | 16,610 | 15,520 | 16,180 | 34 |
| 2008/12/03 | 16,000 | 16,600 | 16,000 | 16,600 | 35 |
| 2008/12/02 | 16,100 | 16,310 | 15,910 | 16,310 | 10 |
| 2008/12/01 | 16,020 | 16,600 | 16,000 | 16,600 | 36 |
| 2008/11/28 | 16,090 | 16,320 | 16,000 | 16,020 | 72 |
| 2008/11/27 | 16,900 | 16,900 | 16,200 | 16,690 | 73 |
| 2008/11/26 | 16,690 | 16,700 | 15,700 | 16,700 | 66 |
| 2008/11/25 | 17,010 | 17,500 | 16,300 | 16,700 | 80 |
| 2008/11/21 | 15,200 | 16,400 | 14,600 | 16,400 | 112 |
| 2008/11/20 | 16,800 | 17,000 | 15,600 | 16,700 | 228 |
| 2008/11/19 | 18,350 | 18,550 | 17,200 | 17,600 | 79 |
| 2008/11/18 | 18,050 | 18,450 | 17,950 | 18,350 | 30 |
| 2008/11/17 | 19,200 | 19,200 | 18,000 | 18,650 | 139 |
| 2008/11/14 | 19,050 | 19,800 | 18,200 | 19,800 | 120 |
| 2008/11/13 | 19,870 | 19,870 | 19,000 | 19,000 | 84 |
| 2008/11/12 | 19,300 | 19,900 | 19,300 | 19,900 | 79 |
| 2008/11/11 | 19,810 | 20,500 | 19,600 | 19,600 | 74 |
| 2008/11/10 | 20,600 | 20,600 | 19,750 | 19,750 | 139 |
| 2008/11/07 | 19,800 | 20,100 | 19,400 | 20,000 | 79 |
| 2008/11/06 | 20,990 | 20,990 | 19,800 | 20,420 | 123 |
| 2008/11/05 | 21,050 | 21,150 | 20,700 | 21,150 | 353 |
| 2008/11/04 | 18,150 | 19,150 | 18,150 | 19,150 | 114 |
| 2008/10/31 | 15,800 | 17,200 | 15,300 | 17,150 | 249 |
| 2008/10/30 | 13,500 | 15,800 | 12,800 | 15,800 | 269 |
| 2008/10/29 | 15,200 | 15,500 | 13,800 | 14,500 | 219 |
| 2008/10/28 | 15,500 | 15,500 | 14,120 | 15,000 | 160 |
| 2008/10/27 | 17,000 | 17,000 | 15,300 | 16,100 | 143 |
| 2008/10/24 | 17,750 | 17,900 | 16,600 | 17,300 | 143 |
| 2008/10/23 | 18,400 | 18,400 | 17,750 | 17,750 | 117 |
| 2008/10/22 | 19,800 | 19,800 | 18,300 | 18,870 | 91 |
| 2008/10/21 | 20,000 | 20,100 | 19,530 | 19,730 | 93 |
| 2008/10/20 | 19,900 | 20,300 | 19,500 | 20,000 | 95 |
| 2008/10/17 | 20,000 | 20,000 | 19,800 | 19,900 | 15 |
| 2008/10/16 | 19,000 | 19,800 | 18,600 | 19,800 | 51 |
| 2008/10/15 | 19,850 | 20,000 | 18,600 | 19,400 | 103 |
| 2008/10/14 | 19,200 | 20,190 | 19,000 | 19,800 | 133 |
| 2008/10/10 | 18,000 | 18,210 | 17,510 | 18,200 | 359 |
| 2008/10/09 | 18,300 | 19,900 | 18,050 | 19,450 | 109 |
| 2008/10/08 | 19,700 | 19,700 | 18,000 | 19,500 | 195 |
| 2008/10/07 | 18,690 | 20,300 | 18,690 | 20,300 | 208 |
| 2008/10/06 | 23,800 | 23,800 | 20,500 | 21,690 | 156 |
| 2008/10/03 | 23,000 | 23,800 | 22,410 | 23,500 | 65 |
| 2008/10/02 | 24,000 | 24,050 | 23,510 | 24,000 | 102 |
| 2008/10/01 | 25,000 | 25,000 | 24,000 | 24,500 | 41 |
| 2008/09/30 | 25,100 | 25,800 | 25,000 | 25,000 | 78 |
| 2008/09/29 | 25,300 | 25,710 | 25,300 | 25,700 | 58 |
| 2008/09/26 | 25,700 | 25,900 | 25,010 | 25,800 | 73 |
| 2008/09/25 | 25,540 | 26,000 | 24,540 | 26,000 | 86 |
| 2008/09/24 | 25,500 | 25,570 | 24,410 | 25,570 | 157 |
| 2008/09/22 | 25,810 | 26,010 | 25,400 | 25,600 | 71 |
| 2008/09/19 | 25,210 | 25,990 | 25,200 | 25,510 | 97 |
| 2008/09/18 | 26,010 | 26,010 | 25,300 | 25,800 | 59 |
| 2008/09/17 | 26,400 | 27,000 | 26,170 | 26,340 | 37 |
| 2008/09/16 | 23,000 | 27,500 | 23,000 | 27,000 | 319 |
| 2008/09/12 | 23,880 | 26,300 | 23,800 | 25,800 | 147 |
| 2008/09/11 | 25,300 | 25,300 | 24,000 | 24,180 | 106 |
| 2008/09/10 | 24,800 | 25,700 | 24,800 | 25,220 | 55 |
| 2008/09/09 | 23,450 | 24,500 | 23,450 | 24,500 | 61 |
| 2008/09/08 | 24,500 | 25,300 | 23,700 | 23,700 | 86 |
| 2008/09/05 | 24,490 | 24,500 | 22,500 | 24,400 | 318 |
| 2008/09/04 | 25,110 | 26,100 | 25,000 | 25,500 | 66 |
| 2008/09/03 | 26,400 | 26,400 | 25,000 | 26,200 | 91 |
| 2008/09/02 | 27,390 | 27,400 | 26,100 | 26,700 | 69 |
| 2008/09/01 | 26,510 | 28,000 | 26,110 | 27,690 | 236 |
| 2008/08/29 | 28,400 | 28,400 | 26,710 | 28,000 | 136 |
| 2008/08/28 | 30,000 | 30,100 | 29,300 | 29,300 | 42 |
| 2008/08/27 | 28,700 | 29,900 | 28,700 | 29,900 | 46 |
| 2008/08/26 | 28,800 | 29,000 | 28,000 | 29,000 | 46 |
| 2008/08/25 | 28,700 | 29,000 | 26,600 | 27,900 | 180 |
| 2008/08/22 | 29,400 | 29,600 | 28,400 | 29,600 | 53 |
| 2008/08/21 | 30,100 | 30,450 | 30,050 | 30,400 | 6 |
| 2008/08/20 | 29,700 | 30,100 | 29,100 | 30,100 | 45 |
| 2008/08/19 | 31,500 | 31,500 | 29,600 | 30,800 | 219 |
| 2008/08/18 | 29,600 | 31,950 | 29,500 | 31,900 | 935 |
| 2008/08/15 | 28,700 | 30,700 | 27,920 | 30,300 | 177 |
| 2008/08/14 | 29,000 | 29,600 | 28,640 | 29,600 | 167 |
| 2008/08/13 | 28,700 | 29,300 | 28,400 | 29,250 | 217 |
| 2008/08/12 | 28,000 | 28,900 | 28,000 | 28,900 | 277 |
| 2008/08/11 | 27,500 | 28,300 | 27,500 | 28,000 | 180 |
| 2008/08/08 | 24,200 | 26,400 | 24,200 | 26,300 | 185 |
| 2008/08/07 | 25,000 | 25,000 | 23,300 | 24,200 | 92 |
| 2008/08/06 | 25,000 | 25,800 | 23,500 | 25,800 | 138 |
| 2008/08/05 | 23,310 | 24,000 | 23,300 | 24,000 | 80 |
| 2008/08/04 | 25,400 | 25,540 | 23,700 | 24,800 | 94 |
| 2008/08/01 | 25,520 | 26,300 | 25,510 | 26,300 | 21 |
| 2008/07/31 | 27,200 | 27,200 | 25,520 | 25,520 | 86 |
| 2008/07/30 | 28,000 | 28,010 | 27,200 | 27,500 | 39 |
| 2008/07/29 | 27,990 | 28,010 | 27,200 | 28,000 | 37 |
| 2008/07/28 | 28,010 | 28,010 | 27,110 | 27,810 | 77 |
| 2008/07/25 | 26,700 | 29,800 | 26,000 | 28,000 | 330 |
| 2008/07/24 | 25,090 | 27,190 | 25,090 | 27,000 | 268 |
| 2008/07/23 | 24,800 | 24,800 | 24,110 | 24,190 | 34 |
| 2008/07/22 | 24,010 | 24,310 | 23,500 | 23,600 | 53 |
| 2008/07/18 | 23,100 | 26,600 | 23,100 | 24,000 | 618 |
| 2008/07/17 | 23,990 | 24,400 | 23,520 | 23,600 | 29 |
| 2008/07/16 | 21,710 | 24,150 | 21,520 | 23,100 | 195 |
| 2008/07/15 | 21,710 | 22,100 | 21,510 | 21,510 | 51 |
| 2008/07/14 | 22,530 | 23,000 | 22,100 | 22,450 | 23 |
| 2008/07/11 | 22,290 | 22,950 | 21,800 | 22,520 | 370 |
| 2008/07/10 | 22,610 | 23,200 | 22,500 | 23,200 | 239 |
| 2008/07/09 | 24,100 | 24,600 | 23,200 | 23,510 | 137 |
| 2008/07/08 | 23,700 | 24,300 | 23,500 | 24,000 | 224 |
| 2008/07/07 | 23,500 | 24,900 | 23,210 | 24,900 | 279 |
| 2008/07/04 | 26,800 | 26,800 | 25,650 | 26,200 | 55 |
| 2008/07/03 | 26,300 | 27,200 | 25,100 | 25,890 | 75 |
| 2008/07/02 | 26,850 | 27,900 | 26,250 | 26,900 | 58 |
| 2008/07/01 | 27,000 | 27,500 | 26,200 | 26,200 | 85 |
| 2008/06/30 | 26,800 | 27,200 | 26,500 | 27,200 | 38 |
| 2008/06/27 | 27,520 | 27,520 | 26,000 | 26,500 | 118 |
| 2008/06/26 | 27,500 | 28,300 | 27,500 | 28,300 | 31 |
| 2008/06/25 | 28,500 | 28,500 | 27,000 | 27,700 | 146 |
| 2008/06/24 | 28,900 | 29,100 | 27,900 | 27,900 | 157 |
| 2008/06/23 | 28,810 | 29,800 | 28,810 | 29,000 | 89 |
| 2008/06/20 | 30,000 | 30,100 | 29,200 | 29,500 | 46 |
| 2008/06/19 | 29,800 | 30,550 | 29,760 | 30,000 | 71 |
| 2008/06/18 | 30,800 | 30,800 | 29,800 | 30,200 | 42 |
| 2008/06/17 | 29,000 | 30,000 | 28,500 | 30,000 | 105 |
| 2008/06/16 | 29,000 | 29,600 | 29,000 | 29,300 | 71 |
| 2008/06/13 | 30,100 | 30,100 | 28,500 | 29,600 | 57 |
| 2008/06/12 | 30,350 | 30,700 | 29,000 | 30,200 | 162 |
| 2008/06/11 | 30,350 | 30,950 | 30,100 | 30,900 | 70 |
| 2008/06/10 | 32,300 | 32,300 | 30,100 | 30,250 | 76 |
| 2008/06/09 | 30,050 | 31,500 | 30,050 | 31,500 | 66 |
| 2008/06/06 | 32,350 | 32,900 | 31,200 | 31,650 | 106 |
| 2008/06/05 | 32,300 | 32,900 | 31,550 | 32,400 | 95 |
| 2008/06/04 | 34,000 | 34,000 | 32,400 | 32,900 | 125 |
| 2008/06/03 | 34,950 | 35,000 | 32,000 | 33,950 | 350 |
| 2008/06/02 | 34,800 | 35,300 | 33,850 | 35,000 | 181 |
| 2008/05/30 | 32,150 | 34,400 | 32,150 | 34,000 | 175 |
| 2008/05/29 | 30,150 | 32,550 | 30,150 | 32,550 | 225 |
| 2008/05/28 | 31,600 | 31,600 | 30,050 | 30,900 | 123 |
| 2008/05/27 | 32,600 | 32,600 | 31,100 | 31,200 | 119 |
| 2008/05/26 | 32,150 | 33,300 | 31,450 | 31,800 | 178 |
| 2008/05/23 | 32,300 | 32,300 | 31,400 | 31,750 | 113 |
| 2008/05/22 | 33,000 | 33,000 | 31,000 | 31,900 | 191 |
| 2008/05/21 | 33,500 | 34,000 | 32,050 | 33,300 | 122 |
| 2008/05/20 | 34,200 | 35,200 | 33,350 | 33,900 | 124 |
| 2008/05/19 | 33,350 | 35,900 | 33,350 | 35,000 | 118 |
| 2008/05/16 | 33,600 | 34,000 | 33,100 | 34,000 | 158 |
| 2008/05/15 | 34,300 | 35,400 | 33,700 | 33,750 | 379 |
| 2008/05/14 | 35,000 | 35,100 | 32,450 | 33,100 | 826 |
| 2008/05/13 | 39,500 | 39,500 | 36,100 | 36,100 | 642 |
| 2008/05/12 | 40,100 | 40,600 | 39,400 | 40,100 | 148 |
| 2008/05/09 | 40,300 | 41,000 | 39,500 | 40,500 | 176 |
| 2008/05/08 | 39,550 | 41,500 | 38,300 | 39,500 | 563 |
| 2008/05/07 | 40,400 | 40,500 | 39,600 | 39,650 | 76 |
| 2008/05/02 | 40,500 | 40,600 | 39,500 | 40,000 | 265 |
| 2008/05/01 | 39,050 | 40,500 | 39,050 | 40,500 | 81 |
| 2008/04/30 | 38,050 | 40,900 | 37,500 | 39,300 | 269 |
| 2008/04/28 | 39,950 | 40,400 | 39,250 | 39,250 | 136 |
| 2008/04/25 | 41,700 | 41,700 | 39,200 | 40,350 | 233 |
| 2008/04/24 | 40,500 | 42,150 | 39,600 | 41,750 | 403 |
| 2008/04/23 | 45,000 | 45,000 | 41,800 | 42,100 | 980 |
| 2008/04/22 | 41,050 | 42,250 | 40,500 | 42,250 | 1,188 |
| 2008/04/21 | 36,800 | 38,950 | 36,000 | 38,250 | 434 |
| 2008/04/18 | 35,800 | 36,400 | 33,500 | 36,000 | 568 |
| 2008/04/17 | 32,750 | 34,500 | 31,600 | 34,200 | 287 |
| 2008/04/16 | 31,500 | 32,000 | 30,600 | 31,950 | 82 |
| 2008/04/15 | 30,050 | 31,350 | 30,000 | 31,350 | 102 |
| 2008/04/14 | 29,950 | 31,500 | 29,600 | 30,200 | 165 |
| 2008/04/11 | 30,900 | 31,000 | 30,200 | 30,750 | 56 |
| 2008/04/10 | 31,000 | 31,000 | 30,500 | 30,600 | 63 |
| 2008/04/09 | 31,650 | 32,600 | 30,200 | 31,000 | 171 |
| 2008/04/08 | 31,400 | 33,300 | 31,400 | 31,500 | 277 |
| 2008/04/07 | 30,100 | 30,900 | 30,100 | 30,600 | 61 |
| 2008/04/04 | 30,000 | 31,000 | 29,800 | 30,500 | 64 |
| 2008/04/03 | 30,800 | 31,450 | 29,800 | 29,850 | 125 |
| 2008/04/02 | 31,550 | 31,950 | 29,800 | 30,000 | 144 |
| 2008/04/01 | 31,500 | 33,000 | 29,500 | 31,500 | 172 |
| 2008/03/31 | 30,500 | 32,500 | 29,600 | 31,500 | 258 |
| 2008/03/28 | 30,450 | 33,600 | 30,450 | 31,500 | 297 |
| 2008/03/27 | 29,670 | 30,850 | 29,180 | 30,850 | 149 |
| 2008/03/26 | 27,900 | 30,400 | 27,900 | 29,370 | 452 |
| 2008/03/25 | 28,800 | 28,800 | 27,700 | 28,200 | 187 |
| 2008/03/24 | 25,900 | 27,500 | 25,400 | 27,000 | 194 |
| 2008/03/21 | 23,800 | 25,000 | 23,710 | 25,000 | 169 |
| 2008/03/19 | 24,200 | 24,400 | 23,700 | 23,700 | 172 |
| 2008/03/18 | 22,900 | 23,600 | 22,700 | 23,000 | 185 |
| 2008/03/17 | 23,100 | 23,800 | 22,600 | 23,200 | 286 |
| 2008/03/14 | 26,020 | 26,900 | 25,000 | 25,500 | 175 |
| 2008/03/13 | 26,600 | 27,300 | 26,500 | 26,700 | 85 |
| 2008/03/12 | 28,000 | 29,200 | 27,500 | 27,800 | 175 |
| 2008/03/11 | 25,800 | 27,700 | 24,800 | 27,700 | 278 |
| 2008/03/10 | 27,400 | 27,400 | 26,000 | 26,700 | 222 |
| 2008/03/07 | 29,600 | 29,600 | 28,000 | 28,000 | 222 |
| 2008/03/06 | 30,500 | 32,000 | 29,790 | 30,000 | 157 |
| 2008/03/05 | 30,350 | 32,000 | 30,350 | 30,900 | 195 |
| 2008/03/04 | 33,150 | 33,450 | 29,900 | 31,700 | 357 |
| 2008/03/03 | 34,250 | 34,250 | 32,750 | 32,750 | 621 |
| 2008/02/29 | 37,800 | 37,800 | 36,000 | 36,750 | 326 |
| 2008/02/28 | 36,300 | 38,500 | 36,000 | 37,300 | 439 |
| 2008/02/27 | 38,200 | 38,700 | 35,350 | 36,700 | 951 |
| 2008/02/26 | 33,950 | 36,750 | 33,500 | 36,750 | 1,218 |
| 2008/02/25 | 31,000 | 32,900 | 30,800 | 32,750 | 497 |
| 2008/02/22 | 30,000 | 30,800 | 28,800 | 30,800 | 307 |
| 2008/02/21 | 27,600 | 30,450 | 27,600 | 29,900 | 317 |
| 2008/02/20 | 29,300 | 29,600 | 27,500 | 27,900 | 343 |
| 2008/02/19 | 29,600 | 29,870 | 29,000 | 29,330 | 292 |
| 2008/02/18 | 27,310 | 29,870 | 27,300 | 29,870 | 519 |
| 2008/02/15 | 23,700 | 27,300 | 23,700 | 27,010 | 300 |
| 2008/02/14 | 24,200 | 25,100 | 23,900 | 24,300 | 224 |
| 2008/02/13 | 23,700 | 24,200 | 22,200 | 23,700 | 285 |
| 2008/02/12 | 25,610 | 25,610 | 23,010 | 23,030 | 293 |
| 2008/02/08 | 26,490 | 26,800 | 25,000 | 25,010 | 166 |
| 2008/02/07 | 27,310 | 27,400 | 26,100 | 26,700 | 188 |
| 2008/02/06 | 28,000 | 28,000 | 26,810 | 27,300 | 169 |
| 2008/02/05 | 28,540 | 28,900 | 28,060 | 28,400 | 157 |
| 2008/02/04 | 28,500 | 29,400 | 28,300 | 28,400 | 184 |
| 2008/02/01 | 29,000 | 29,600 | 28,160 | 28,200 | 171 |
| 2008/01/31 | 28,000 | 29,900 | 28,000 | 29,400 | 247 |
| 2008/01/30 | 28,220 | 30,000 | 28,000 | 28,100 | 360 |
| 2008/01/29 | 29,000 | 29,300 | 28,200 | 29,000 | 259 |
| 2008/01/28 | 30,000 | 30,000 | 28,100 | 29,000 | 191 |
| 2008/01/25 | 26,850 | 30,050 | 26,800 | 30,000 | 473 |
| 2008/01/24 | 26,810 | 28,000 | 26,810 | 27,150 | 142 |
| 2008/01/23 | 27,100 | 28,290 | 25,500 | 26,800 | 237 |
| 2008/01/22 | 28,000 | 28,000 | 26,300 | 26,490 | 363 |
| 2008/01/21 | 29,200 | 29,900 | 29,000 | 29,300 | 241 |
| 2008/01/18 | 27,000 | 31,000 | 26,800 | 31,000 | 429 |
| 2008/01/17 | 27,520 | 29,500 | 26,550 | 28,000 | 545 |
| 2008/01/16 | 29,300 | 29,990 | 28,400 | 28,410 | 639 |
| 2008/01/15 | 35,000 | 35,000 | 31,000 | 32,400 | 833 |
| 2008/01/11 | 34,700 | 35,500 | 30,700 | 31,000 | 1,112 |
| 2008/01/10 | 38,700 | 38,700 | 34,500 | 34,700 | 239 |
| 2008/01/09 | 37,500 | 37,900 | 35,100 | 37,900 | 451 |
| 2008/01/08 | 38,100 | 39,000 | 37,300 | 38,300 | 125 |
| 2008/01/07 | 39,000 | 39,000 | 37,000 | 38,000 | 226 |
| 2008/01/04 | 40,300 | 40,700 | 39,000 | 39,000 | 334 |