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 |
|---|---|---|---|---|---|
| 2009/12/30 | 156,000 | 158,800 | 150,100 | 152,900 | 1,257 |
| 2009/12/29 | 164,800 | 167,600 | 157,100 | 158,800 | 1,255 |
| 2009/12/28 | 155,000 | 164,000 | 155,000 | 162,100 | 758 |
| 2009/12/25 | 160,500 | 164,700 | 154,000 | 155,800 | 1,394 |
| 2009/12/24 | 159,000 | 167,600 | 159,000 | 163,000 | 2,040 |
| 2009/12/22 | 160,100 | 166,000 | 158,000 | 162,000 | 2,208 |
| 2009/12/21 | 159,400 | 168,200 | 156,800 | 162,400 | 3,122 |
| 2009/12/18 | 140,500 | 161,500 | 135,100 | 159,400 | 5,216 |
| 2009/12/17 | 147,900 | 151,500 | 139,500 | 141,500 | 1,749 |
| 2009/12/16 | 141,200 | 155,700 | 133,100 | 149,000 | 4,965 |
| 2009/12/15 | 134,000 | 141,400 | 134,000 | 141,000 | 2,306 |
| 2009/12/14 | 129,100 | 139,700 | 126,000 | 135,700 | 2,820 |
| 2009/12/11 | 120,000 | 130,000 | 119,000 | 129,800 | 1,767 |
| 2009/12/10 | 116,000 | 120,600 | 114,300 | 118,100 | 665 |
| 2009/12/09 | 118,600 | 118,600 | 114,100 | 115,200 | 490 |
| 2009/12/08 | 121,000 | 123,600 | 116,100 | 118,800 | 437 |
| 2009/12/07 | 126,100 | 126,500 | 118,200 | 119,000 | 542 |
| 2009/12/04 | 129,500 | 131,900 | 123,600 | 123,600 | 770 |
| 2009/12/03 | 127,600 | 130,200 | 127,600 | 128,500 | 785 |
| 2009/12/02 | 127,200 | 131,000 | 127,000 | 129,300 | 1,647 |
| 2009/12/01 | 128,700 | 130,500 | 128,000 | 129,200 | 1,408 |
| 2009/11/30 | 129,000 | 132,300 | 129,000 | 131,900 | 1,286 |
| 2009/11/27 | 123,200 | 131,200 | 123,000 | 128,500 | 2,308 |
| 2009/11/26 | 118,300 | 124,500 | 118,100 | 124,100 | 1,219 |
| 2009/11/25 | 113,900 | 120,300 | 111,900 | 120,300 | 1,141 |
| 2009/11/24 | 113,900 | 114,500 | 109,500 | 112,000 | 1,095 |
| 2009/11/20 | 103,000 | 115,000 | 102,500 | 114,000 | 1,123 |
| 2009/11/19 | 101,600 | 103,400 | 99,000 | 103,400 | 914 |
| 2009/11/18 | 105,000 | 105,900 | 100,200 | 103,400 | 898 |
| 2009/11/17 | 105,400 | 105,400 | 101,200 | 103,700 | 932 |
| 2009/11/16 | 112,200 | 113,000 | 99,600 | 101,400 | 1,485 |
| 2009/11/13 | 118,000 | 122,600 | 109,900 | 110,700 | 1,735 |
| 2009/11/12 | 113,700 | 125,500 | 113,100 | 121,900 | 2,126 |
| 2009/11/11 | 115,100 | 116,800 | 108,100 | 115,700 | 3,579 |
| 2009/11/10 | 130,700 | 131,500 | 122,500 | 123,000 | 1,338 |
| 2009/11/09 | 125,600 | 132,100 | 123,600 | 130,700 | 1,016 |
| 2009/11/06 | 140,000 | 142,000 | 131,200 | 131,600 | 1,697 |
| 2009/11/05 | 133,500 | 138,700 | 133,500 | 137,000 | 1,778 |
| 2009/11/04 | 132,000 | 134,800 | 129,200 | 133,000 | 692 |
| 2009/11/02 | 130,000 | 132,500 | 128,800 | 130,000 | 826 |
| 2009/10/30 | 130,700 | 136,200 | 129,500 | 135,000 | 1,381 |
| 2009/10/29 | 125,300 | 132,000 | 123,100 | 128,700 | 1,025 |
| 2009/10/28 | 135,400 | 138,300 | 127,700 | 129,300 | 1,702 |
| 2009/10/27 | 139,000 | 144,000 | 133,000 | 136,500 | 3,461 |
| 2009/10/26 | 132,000 | 140,800 | 130,100 | 138,900 | 3,648 |
| 2009/10/23 | 125,000 | 132,900 | 121,600 | 132,000 | 3,291 |
| 2009/10/22 | 118,500 | 127,500 | 118,400 | 124,700 | 2,533 |
| 2009/10/21 | 115,800 | 119,200 | 113,000 | 117,500 | 734 |
| 2009/10/20 | 119,500 | 119,500 | 115,000 | 115,000 | 527 |
| 2009/10/19 | 112,000 | 118,000 | 111,000 | 116,900 | 562 |
| 2009/10/16 | 113,000 | 115,500 | 111,000 | 114,500 | 628 |
| 2009/10/15 | 121,000 | 121,000 | 114,000 | 114,500 | 829 |
| 2009/10/14 | 121,400 | 121,400 | 114,700 | 117,300 | 1,034 |
| 2009/10/13 | 121,700 | 123,900 | 119,100 | 121,400 | 1,144 |
| 2009/10/09 | 121,000 | 122,000 | 117,000 | 118,000 | 1,230 |
| 2009/10/08 | 124,900 | 124,900 | 120,200 | 122,000 | 1,228 |
| 2009/10/07 | 128,000 | 129,300 | 122,200 | 124,900 | 2,570 |
| 2009/10/06 | 119,000 | 125,000 | 119,000 | 124,400 | 2,408 |
| 2009/10/05 | 114,100 | 119,400 | 114,000 | 116,200 | 1,515 |
| 2009/10/02 | 113,700 | 116,800 | 111,700 | 113,200 | 1,563 |
| 2009/10/01 | 112,400 | 119,100 | 112,200 | 117,700 | 2,702 |
| 2009/09/30 | 106,500 | 117,900 | 105,900 | 113,700 | 5,154 |
| 2009/09/29 | 101,500 | 104,500 | 98,800 | 103,900 | 917 |
| 2009/09/28 | 99,900 | 101,600 | 99,500 | 100,000 | 779 |
| 2009/09/25 | 97,600 | 103,000 | 97,200 | 100,700 | 1,219 |
| 2009/09/24 | 101,400 | 102,700 | 99,300 | 99,600 | 1,047 |
| 2009/09/18 | 107,700 | 107,700 | 99,300 | 103,100 | 1,633 |
| 2009/09/17 | 110,900 | 113,600 | 106,100 | 106,200 | 798 |
| 2009/09/16 | 108,200 | 114,000 | 106,700 | 110,700 | 922 |
| 2009/09/15 | 115,000 | 115,000 | 106,200 | 107,000 | 1,661 |
| 2009/09/14 | 115,500 | 117,000 | 113,200 | 114,000 | 611 |
| 2009/09/11 | 116,000 | 117,500 | 113,000 | 116,700 | 910 |
| 2009/09/10 | 118,800 | 122,300 | 115,100 | 116,500 | 1,819 |
| 2009/09/09 | 113,500 | 119,700 | 113,000 | 117,000 | 1,282 |
| 2009/09/08 | 114,100 | 115,500 | 110,500 | 111,500 | 1,102 |
| 2009/09/07 | 120,100 | 122,400 | 115,200 | 116,000 | 1,605 |
| 2009/09/04 | 128,800 | 129,500 | 121,000 | 121,500 | 2,322 |
| 2009/09/03 | 120,100 | 129,800 | 118,700 | 125,900 | 4,309 |
| 2009/09/02 | 119,100 | 128,200 | 117,500 | 121,100 | 3,704 |
| 2009/09/01 | 104,900 | 124,300 | 103,700 | 123,100 | 5,262 |
| 2009/08/31 | 113,900 | 114,000 | 104,500 | 106,700 | 2,533 |
| 2009/08/28 | 121,000 | 123,700 | 111,100 | 114,200 | 3,570 |
| 2009/08/27 | 125,500 | 126,600 | 121,000 | 121,400 | 2,236 |
| 2009/08/26 | 121,800 | 128,800 | 120,200 | 127,500 | 2,881 |
| 2009/08/25 | 127,800 | 129,300 | 121,700 | 122,800 | 2,875 |
| 2009/08/24 | 137,700 | 139,500 | 130,200 | 131,800 | 2,032 |
| 2009/08/21 | 136,900 | 141,500 | 131,900 | 136,100 | 3,109 |
| 2009/08/20 | 126,000 | 137,500 | 120,100 | 137,500 | 5,113 |
| 2009/08/19 | 135,700 | 138,500 | 123,700 | 125,300 | 4,415 |
| 2009/08/18 | 138,300 | 140,000 | 130,700 | 132,800 | 4,318 |
| 2009/08/17 | 144,000 | 149,400 | 138,200 | 142,300 | 4,109 |
| 2009/08/14 | 152,300 | 152,300 | 134,600 | 141,900 | 9,604 |
| 2009/08/13 | 168,200 | 179,000 | 159,400 | 161,300 | 5,670 |
| 2009/08/12 | 190,300 | 193,000 | 187,000 | 189,200 | 2,049 |
| 2009/08/11 | 189,000 | 191,900 | 186,000 | 189,000 | 763 |
| 2009/08/10 | 182,000 | 189,000 | 182,000 | 189,000 | 748 |
| 2009/08/07 | 185,600 | 186,500 | 179,200 | 182,300 | 972 |
| 2009/08/06 | 189,000 | 191,400 | 184,000 | 187,500 | 1,334 |
| 2009/08/05 | 181,500 | 193,700 | 181,000 | 191,900 | 3,484 |
| 2009/08/04 | 177,900 | 181,500 | 174,200 | 178,000 | 1,293 |
| 2009/08/03 | 170,500 | 177,700 | 168,500 | 175,100 | 1,367 |
| 2009/07/31 | 174,000 | 175,500 | 168,600 | 169,600 | 1,329 |
| 2009/07/30 | 163,000 | 174,500 | 158,100 | 173,600 | 2,510 |
| 2009/07/29 | 161,000 | 165,000 | 156,100 | 157,100 | 764 |
| 2009/07/28 | 163,000 | 164,900 | 156,000 | 159,200 | 634 |
| 2009/07/27 | 167,000 | 169,900 | 163,000 | 163,000 | 659 |
| 2009/07/24 | 169,000 | 174,000 | 163,000 | 166,500 | 1,525 |
| 2009/07/23 | 158,000 | 168,900 | 153,500 | 167,400 | 1,972 |
| 2009/07/22 | 163,000 | 164,000 | 158,100 | 158,100 | 667 |
| 2009/07/21 | 162,700 | 164,700 | 158,300 | 162,000 | 1,259 |
| 2009/07/17 | 156,400 | 165,900 | 155,500 | 156,700 | 1,653 |
| 2009/07/16 | 144,700 | 156,900 | 143,700 | 156,600 | 3,038 |
| 2009/07/15 | 139,800 | 143,700 | 130,200 | 141,000 | 2,328 |
| 2009/07/14 | 139,000 | 146,000 | 138,000 | 143,800 | 1,702 |
| 2009/07/13 | 151,000 | 152,500 | 127,000 | 131,000 | 3,247 |
| 2009/07/10 | 177,000 | 181,800 | 152,300 | 157,000 | 1,926 |
| 2009/07/09 | 180,000 | 190,000 | 171,100 | 176,900 | 2,261 |
| 2009/07/08 | 160,700 | 182,000 | 160,000 | 182,000 | 2,604 |
| 2009/07/07 | 165,000 | 169,000 | 157,000 | 157,700 | 2,130 |
| 2009/07/06 | 173,000 | 177,800 | 165,800 | 169,800 | 2,896 |
| 2009/07/03 | 140,500 | 152,000 | 140,100 | 152,000 | 1,653 |
| 2009/07/02 | 144,700 | 155,900 | 142,000 | 144,500 | 2,236 |
| 2009/07/01 | 128,300 | 147,300 | 127,000 | 142,700 | 2,586 |
| 2009/06/30 | 132,100 | 134,500 | 124,100 | 127,800 | 1,225 |
| 2009/06/29 | 121,700 | 130,000 | 121,500 | 128,100 | 1,501 |
| 2009/06/26 | 116,600 | 124,100 | 116,600 | 120,500 | 1,163 |
| 2009/06/25 | 119,000 | 119,000 | 115,000 | 115,500 | 682 |
| 2009/06/24 | 123,000 | 126,800 | 116,300 | 119,100 | 1,260 |
| 2009/06/23 | 112,000 | 126,800 | 111,000 | 122,000 | 2,417 |
| 2009/06/22 | 112,900 | 121,900 | 111,000 | 113,600 | 1,216 |
| 2009/06/19 | 113,000 | 119,000 | 105,800 | 114,900 | 1,884 |
| 2009/06/18 | 101,000 | 115,000 | 100,200 | 114,500 | 2,365 |
| 2009/06/17 | 105,800 | 108,400 | 100,100 | 102,100 | 2,079 |
| 2009/06/16 | 98,000 | 107,000 | 96,000 | 107,000 | 4,075 |
| 2009/06/15 | 89,700 | 98,900 | 89,100 | 97,000 | 2,892 |
| 2009/06/12 | 85,300 | 89,700 | 85,200 | 88,900 | 1,241 |
| 2009/06/11 | 84,700 | 86,800 | 80,100 | 86,300 | 1,307 |
| 2009/06/10 | 80,100 | 85,000 | 80,000 | 83,800 | 715 |
| 2009/06/09 | 82,900 | 82,900 | 79,000 | 81,000 | 443 |
| 2009/06/08 | 79,000 | 83,500 | 79,000 | 82,100 | 548 |
| 2009/06/05 | 81,400 | 82,500 | 78,500 | 79,500 | 761 |
| 2009/06/04 | 85,900 | 85,900 | 80,100 | 82,400 | 906 |
| 2009/06/03 | 87,100 | 87,900 | 84,300 | 85,800 | 415 |
| 2009/06/02 | 87,000 | 88,500 | 85,500 | 86,800 | 849 |
| 2009/06/01 | 83,500 | 87,500 | 82,500 | 85,000 | 677 |
| 2009/05/29 | 88,000 | 89,900 | 84,000 | 85,500 | 961 |
| 2009/05/28 | 89,000 | 92,500 | 87,100 | 87,300 | 1,307 |
| 2009/05/27 | 81,600 | 90,300 | 81,600 | 89,800 | 2,945 |
| 2009/05/26 | 80,000 | 82,400 | 78,500 | 80,300 | 1,454 |
| 2009/05/25 | 77,400 | 80,000 | 77,400 | 79,100 | 820 |
| 2009/05/22 | 76,400 | 79,000 | 74,200 | 78,300 | 1,446 |
| 2009/05/21 | 82,600 | 83,200 | 74,500 | 77,600 | 1,430 |
| 2009/05/20 | 81,100 | 85,000 | 81,100 | 82,600 | 482 |
| 2009/05/19 | 85,500 | 86,500 | 81,500 | 81,900 | 689 |
| 2009/05/18 | 86,000 | 86,800 | 84,000 | 84,500 | 375 |
| 2009/05/15 | 80,500 | 87,500 | 80,500 | 87,000 | 981 |
| 2009/05/14 | 83,000 | 84,200 | 81,000 | 81,500 | 579 |
| 2009/05/13 | 87,200 | 87,200 | 83,800 | 83,800 | 503 |
| 2009/05/12 | 88,600 | 89,500 | 86,100 | 86,200 | 426 |
| 2009/05/11 | 94,000 | 94,500 | 89,100 | 89,500 | 627 |
| 2009/05/08 | 95,000 | 95,000 | 89,000 | 93,200 | 2,525 |
| 2009/05/07 | 90,400 | 95,000 | 90,100 | 94,000 | 1,946 |
| 2009/05/01 | 80,300 | 89,500 | 79,900 | 89,400 | 1,159 |
| 2009/04/30 | 80,000 | 83,000 | 79,900 | 82,600 | 1,005 |
| 2009/04/28 | 88,700 | 88,700 | 77,700 | 77,700 | 1,494 |
| 2009/04/27 | 90,000 | 92,000 | 85,100 | 87,700 | 1,257 |
| 2009/04/24 | 89,200 | 89,200 | 83,000 | 87,000 | 796 |
| 2009/04/23 | 85,500 | 91,700 | 85,500 | 89,200 | 1,694 |
| 2009/04/22 | 79,000 | 86,100 | 77,100 | 86,100 | 2,628 |
| 2009/04/21 | 76,500 | 78,000 | 76,000 | 76,100 | 260 |
| 2009/04/20 | 76,000 | 79,000 | 72,600 | 78,500 | 541 |
| 2009/04/17 | 79,400 | 79,900 | 76,100 | 78,000 | 1,058 |
| 2009/04/16 | 77,000 | 80,700 | 73,100 | 79,400 | 2,145 |
| 2009/04/15 | 69,000 | 72,500 | 66,100 | 72,500 | 1,841 |
| 2009/04/14 | 65,000 | 67,500 | 64,500 | 67,500 | 983 |
| 2009/04/13 | 65,900 | 65,900 | 62,000 | 62,500 | 451 |
| 2009/04/10 | 68,600 | 71,000 | 65,000 | 66,200 | 519 |
| 2009/04/09 | 65,800 | 68,600 | 65,500 | 68,600 | 704 |
| 2009/04/08 | 60,900 | 63,800 | 60,200 | 63,800 | 481 |
| 2009/04/07 | 60,200 | 63,000 | 60,000 | 61,400 | 532 |
| 2009/04/06 | 61,800 | 65,700 | 60,500 | 62,000 | 1,365 |
| 2009/04/03 | 61,700 | 61,800 | 58,400 | 61,100 | 861 |
| 2009/04/02 | 58,700 | 62,000 | 58,200 | 59,700 | 2,067 |
| 2009/04/01 | 67,200 | 67,200 | 63,200 | 63,200 | 972 |
| 2009/03/31 | 67,900 | 70,000 | 63,200 | 68,200 | 970 |
| 2009/03/30 | 71,000 | 73,500 | 69,500 | 70,900 | 394 |
| 2009/03/27 | 72,000 | 74,300 | 70,700 | 72,000 | 927 |
| 2009/03/26 | 73,500 | 79,800 | 71,000 | 71,500 | 1,710 |
| 2009/03/25 | 68,900 | 73,400 | 68,000 | 72,500 | 1,990 |
| 2009/03/24 | 68,100 | 69,500 | 66,100 | 68,400 | 626 |
| 2009/03/23 | 69,800 | 70,000 | 66,600 | 66,600 | 686 |
| 2009/03/19 | 66,000 | 70,800 | 66,000 | 70,800 | 1,675 |
| 2009/03/18 | 70,000 | 71,000 | 65,500 | 65,700 | 1,093 |
| 2009/03/17 | 79,000 | 80,800 | 70,200 | 74,000 | 1,392 |
| 2009/03/16 | 74,500 | 79,700 | 73,200 | 78,500 | 1,275 |
| 2009/03/13 | 68,500 | 72,500 | 67,700 | 71,600 | 1,949 |
| 2009/03/12 | 65,200 | 68,200 | 64,300 | 67,500 | 725 |
| 2009/03/11 | 64,000 | 66,000 | 62,500 | 63,700 | 503 |
| 2009/03/10 | 58,100 | 61,000 | 56,000 | 61,000 | 330 |
| 2009/03/09 | 61,000 | 61,100 | 57,700 | 59,400 | 417 |
| 2009/03/06 | 63,000 | 65,600 | 60,600 | 62,500 | 634 |
| 2009/03/05 | 59,000 | 65,000 | 56,100 | 65,000 | 1,534 |
| 2009/03/04 | 60,500 | 64,900 | 59,000 | 60,000 | 1,190 |
| 2009/03/03 | 65,500 | 66,000 | 63,000 | 63,000 | 887 |
| 2009/03/02 | 68,000 | 69,500 | 66,200 | 68,000 | 381 |
| 2009/02/27 | 69,500 | 69,500 | 64,000 | 68,100 | 1,768 |
| 2009/02/26 | 68,000 | 69,600 | 65,600 | 69,000 | 1,041 |
| 2009/02/25 | 71,000 | 73,000 | 64,500 | 70,000 | 2,961 |
| 2009/02/24 | 62,700 | 68,000 | 60,800 | 68,000 | 2,290 |
| 2009/02/23 | 63,600 | 64,500 | 60,000 | 63,000 | 1,565 |
| 2009/02/20 | 59,900 | 65,000 | 58,100 | 63,100 | 3,578 |
| 2009/02/19 | 58,100 | 60,100 | 52,400 | 60,100 | 4,984 |
| 2009/02/18 | 50,500 | 55,100 | 49,200 | 55,100 | 2,573 |
| 2009/02/17 | 50,100 | 50,100 | 50,100 | 50,100 | 398 |
| 2009/02/16 | 46,050 | 46,050 | 46,050 | 46,050 | 73 |
| 2009/02/13 | 38,850 | 42,050 | 38,700 | 42,050 | 469 |
| 2009/02/12 | 39,400 | 41,750 | 37,900 | 38,050 | 1,695 |
| 2009/02/10 | 41,800 | 42,450 | 41,800 | 41,800 | 525 |
| 2009/02/09 | 49,500 | 50,900 | 45,800 | 45,800 | 1,243 |
| 2009/02/06 | 49,000 | 52,900 | 47,000 | 49,800 | 1,593 |
| 2009/02/05 | 55,200 | 60,000 | 51,700 | 51,800 | 3,131 |
| 2009/02/04 | 55,800 | 57,300 | 48,700 | 56,400 | 4,177 |
| 2009/02/03 | 49,450 | 52,300 | 49,100 | 52,300 | 1,794 |
| 2009/02/02 | 46,250 | 48,250 | 45,250 | 48,250 | 2,357 |
| 2009/01/30 | 45,100 | 46,700 | 42,500 | 44,250 | 3,488 |
| 2009/01/29 | 40,750 | 42,750 | 40,550 | 42,750 | 1,720 |
| 2009/01/28 | 34,750 | 38,750 | 34,750 | 38,750 | 1,101 |
| 2009/01/27 | 34,300 | 34,750 | 34,000 | 34,750 | 286 |
| 2009/01/26 | 34,000 | 36,000 | 33,000 | 33,500 | 869 |
| 2009/01/23 | 34,000 | 34,500 | 32,850 | 33,600 | 322 |
| 2009/01/22 | 34,000 | 34,800 | 33,100 | 33,900 | 193 |
| 2009/01/21 | 34,250 | 34,700 | 33,050 | 34,500 | 237 |
| 2009/01/20 | 33,750 | 35,800 | 32,300 | 34,250 | 1,278 |
| 2009/01/19 | 33,700 | 34,400 | 31,600 | 33,750 | 784 |
| 2009/01/16 | 31,500 | 34,700 | 30,500 | 33,300 | 451 |
| 2009/01/15 | 32,300 | 34,900 | 29,300 | 33,500 | 911 |
| 2009/01/14 | 31,900 | 31,900 | 31,500 | 31,900 | 343 |
| 2009/01/13 | 26,200 | 28,900 | 25,900 | 28,900 | 304 |
| 2009/01/09 | 26,180 | 26,500 | 25,200 | 25,900 | 89 |
| 2009/01/08 | 26,000 | 26,500 | 25,000 | 26,480 | 158 |
| 2009/01/07 | 26,700 | 27,000 | 26,000 | 26,360 | 369 |
| 2009/01/06 | 27,000 | 27,900 | 25,010 | 27,300 | 444 |
| 2009/01/05 | 22,600 | 25,000 | 22,000 | 25,000 | 189 |