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 |
|---|---|---|---|---|---|
| 2010/12/30 | 93,900 | 94,100 | 91,400 | 93,300 | 673 |
| 2010/12/29 | 97,400 | 97,400 | 94,500 | 94,800 | 767 |
| 2010/12/28 | 95,000 | 99,600 | 95,000 | 98,900 | 1,291 |
| 2010/12/27 | 93,200 | 95,600 | 92,600 | 92,600 | 510 |
| 2010/12/24 | 95,000 | 95,400 | 93,200 | 93,700 | 628 |
| 2010/12/22 | 100,000 | 103,200 | 93,800 | 95,600 | 2,325 |
| 2010/12/21 | 91,700 | 104,000 | 91,700 | 102,000 | 3,624 |
| 2010/12/20 | 90,000 | 93,500 | 89,600 | 91,400 | 1,143 |
| 2010/12/17 | 90,000 | 90,300 | 88,300 | 89,200 | 422 |
| 2010/12/16 | 89,300 | 90,700 | 86,800 | 89,100 | 872 |
| 2010/12/15 | 89,300 | 92,600 | 89,300 | 90,400 | 1,307 |
| 2010/12/14 | 87,700 | 89,200 | 86,900 | 88,900 | 998 |
| 2010/12/13 | 87,800 | 87,800 | 85,600 | 86,700 | 939 |
| 2010/12/10 | 83,500 | 86,900 | 82,700 | 86,300 | 903 |
| 2010/12/09 | 83,800 | 84,600 | 83,000 | 83,500 | 421 |
| 2010/12/08 | 84,000 | 85,400 | 83,800 | 84,600 | 376 |
| 2010/12/07 | 84,800 | 85,000 | 83,600 | 83,900 | 324 |
| 2010/12/06 | 85,500 | 85,500 | 83,600 | 84,800 | 474 |
| 2010/12/03 | 84,400 | 85,300 | 83,300 | 85,100 | 422 |
| 2010/12/02 | 87,000 | 87,600 | 84,500 | 85,300 | 655 |
| 2010/12/01 | 86,500 | 88,500 | 85,000 | 85,900 | 2,150 |
| 2010/11/30 | 80,900 | 81,700 | 79,000 | 79,000 | 332 |
| 2010/11/29 | 81,800 | 83,000 | 80,500 | 81,200 | 313 |
| 2010/11/26 | 84,900 | 85,700 | 81,300 | 82,500 | 852 |
| 2010/11/25 | 86,500 | 87,500 | 84,500 | 85,300 | 818 |
| 2010/11/24 | 81,000 | 86,200 | 80,400 | 85,800 | 930 |
| 2010/11/22 | 81,100 | 84,100 | 80,000 | 83,900 | 896 |
| 2010/11/19 | 83,000 | 83,800 | 79,000 | 80,000 | 997 |
| 2010/11/18 | 78,000 | 81,800 | 77,100 | 80,900 | 1,750 |
| 2010/11/17 | 75,000 | 75,800 | 73,800 | 75,000 | 567 |
| 2010/11/16 | 78,700 | 79,100 | 76,100 | 76,500 | 659 |
| 2010/11/15 | 75,400 | 77,800 | 74,400 | 77,300 | 818 |
| 2010/11/12 | 73,500 | 75,200 | 72,600 | 73,900 | 810 |
| 2010/11/11 | 73,800 | 74,800 | 72,600 | 73,500 | 756 |
| 2010/11/10 | 73,700 | 74,400 | 71,000 | 72,100 | 1,168 |
| 2010/11/09 | 72,900 | 73,500 | 72,000 | 72,500 | 1,199 |
| 2010/11/08 | 70,800 | 75,900 | 70,800 | 75,900 | 1,071 |
| 2010/11/05 | 70,000 | 71,000 | 68,600 | 69,600 | 780 |
| 2010/11/04 | 70,400 | 72,300 | 70,100 | 70,100 | 582 |
| 2010/11/02 | 73,700 | 74,500 | 68,000 | 69,200 | 930 |
| 2010/11/01 | 74,200 | 75,300 | 73,800 | 74,000 | 213 |
| 2010/10/29 | 74,600 | 75,500 | 73,700 | 74,600 | 233 |
| 2010/10/28 | 76,000 | 79,500 | 75,200 | 75,200 | 326 |
| 2010/10/27 | 73,200 | 80,600 | 73,200 | 76,400 | 448 |
| 2010/10/26 | 76,300 | 76,300 | 74,000 | 74,200 | 191 |
| 2010/10/25 | 77,000 | 78,000 | 75,100 | 75,100 | 210 |
| 2010/10/22 | 73,000 | 77,400 | 72,900 | 77,000 | 308 |
| 2010/10/21 | 74,300 | 75,300 | 73,100 | 73,500 | 153 |
| 2010/10/20 | 76,200 | 76,400 | 73,500 | 74,000 | 283 |
| 2010/10/19 | 77,100 | 77,700 | 75,500 | 76,700 | 215 |
| 2010/10/18 | 75,000 | 78,000 | 75,000 | 76,900 | 173 |
| 2010/10/15 | 81,400 | 81,700 | 75,300 | 76,400 | 484 |
| 2010/10/14 | 79,000 | 81,300 | 78,200 | 80,700 | 173 |
| 2010/10/13 | 81,100 | 82,700 | 78,900 | 79,200 | 354 |
| 2010/10/12 | 85,500 | 86,500 | 81,000 | 81,000 | 759 |
| 2010/10/08 | 86,500 | 88,800 | 86,000 | 86,000 | 353 |
| 2010/10/07 | 86,700 | 86,900 | 85,700 | 86,400 | 288 |
| 2010/10/06 | 91,000 | 92,000 | 86,200 | 87,300 | 845 |
| 2010/10/05 | 88,000 | 93,700 | 87,300 | 89,500 | 2,554 |
| 2010/10/04 | 85,000 | 87,900 | 83,700 | 86,700 | 663 |
| 2010/10/01 | 86,000 | 86,000 | 83,200 | 83,700 | 229 |
| 2010/09/30 | 86,100 | 86,200 | 84,600 | 86,000 | 290 |
| 2010/09/29 | 85,900 | 86,900 | 84,400 | 86,000 | 272 |
| 2010/09/28 | 83,000 | 85,800 | 82,700 | 85,500 | 253 |
| 2010/09/27 | 84,000 | 85,000 | 82,600 | 83,000 | 242 |
| 2010/09/24 | 85,500 | 85,500 | 83,600 | 84,300 | 206 |
| 2010/09/22 | 83,000 | 86,200 | 83,000 | 85,500 | 522 |
| 2010/09/21 | 82,100 | 84,000 | 82,100 | 83,900 | 324 |
| 2010/09/17 | 82,000 | 83,000 | 80,500 | 82,200 | 322 |
| 2010/09/16 | 83,300 | 84,500 | 82,800 | 83,000 | 262 |
| 2010/09/15 | 82,000 | 84,000 | 81,400 | 82,300 | 285 |
| 2010/09/14 | 83,800 | 85,300 | 83,000 | 83,500 | 188 |
| 2010/09/13 | 86,900 | 87,400 | 82,800 | 84,900 | 326 |
| 2010/09/10 | 83,500 | 86,300 | 83,000 | 85,400 | 305 |
| 2010/09/09 | 81,500 | 83,100 | 81,500 | 82,600 | 143 |
| 2010/09/08 | 83,600 | 83,900 | 80,100 | 81,400 | 336 |
| 2010/09/07 | 85,500 | 87,500 | 84,000 | 84,900 | 434 |
| 2010/09/06 | 84,800 | 86,700 | 83,400 | 86,700 | 463 |
| 2010/09/03 | 80,500 | 83,400 | 79,800 | 83,400 | 354 |
| 2010/09/02 | 81,700 | 82,500 | 79,700 | 80,500 | 296 |
| 2010/09/01 | 78,000 | 81,000 | 78,000 | 80,200 | 310 |
| 2010/08/31 | 79,700 | 81,000 | 78,400 | 78,400 | 249 |
| 2010/08/30 | 82,200 | 82,200 | 79,500 | 81,500 | 166 |
| 2010/08/27 | 78,700 | 80,000 | 78,500 | 79,900 | 237 |
| 2010/08/26 | 80,300 | 81,500 | 78,100 | 80,200 | 276 |
| 2010/08/25 | 81,500 | 84,500 | 79,500 | 81,300 | 576 |
| 2010/08/24 | 83,500 | 87,800 | 80,800 | 82,000 | 1,383 |
| 2010/08/23 | 82,900 | 82,900 | 80,500 | 82,000 | 234 |
| 2010/08/20 | 80,800 | 82,000 | 79,000 | 79,000 | 305 |
| 2010/08/19 | 80,400 | 83,100 | 79,500 | 82,700 | 617 |
| 2010/08/18 | 74,700 | 79,400 | 74,700 | 79,000 | 719 |
| 2010/08/17 | 75,000 | 75,800 | 73,300 | 74,400 | 332 |
| 2010/08/16 | 75,000 | 77,600 | 74,700 | 75,200 | 136 |
| 2010/08/13 | 76,000 | 77,100 | 73,500 | 76,500 | 290 |
| 2010/08/12 | 78,000 | 79,000 | 75,200 | 77,000 | 329 |
| 2010/08/11 | 79,000 | 81,000 | 78,600 | 79,400 | 253 |
| 2010/08/10 | 80,000 | 82,500 | 79,000 | 79,400 | 190 |
| 2010/08/09 | 77,800 | 81,000 | 77,800 | 80,500 | 125 |
| 2010/08/06 | 80,000 | 81,000 | 77,600 | 79,300 | 400 |
| 2010/08/05 | 81,500 | 85,000 | 81,000 | 83,300 | 241 |
| 2010/08/04 | 84,000 | 85,500 | 82,000 | 82,500 | 181 |
| 2010/08/03 | 84,900 | 86,000 | 81,400 | 83,800 | 195 |
| 2010/08/02 | 88,000 | 88,000 | 83,000 | 84,900 | 256 |
| 2010/07/30 | 89,800 | 89,800 | 87,100 | 88,500 | 460 |
| 2010/07/29 | 84,100 | 89,900 | 84,100 | 88,500 | 578 |
| 2010/07/28 | 85,600 | 86,900 | 84,600 | 85,100 | 180 |
| 2010/07/27 | 86,000 | 87,600 | 84,000 | 84,000 | 275 |
| 2010/07/26 | 79,500 | 87,100 | 79,100 | 86,000 | 947 |
| 2010/07/23 | 74,900 | 84,000 | 72,700 | 76,500 | 517 |
| 2010/07/22 | 74,300 | 74,700 | 71,100 | 73,400 | 352 |
| 2010/07/21 | 77,800 | 78,000 | 74,600 | 75,800 | 237 |
| 2010/07/20 | 78,000 | 78,600 | 76,000 | 77,000 | 370 |
| 2010/07/16 | 79,500 | 80,000 | 77,800 | 79,000 | 426 |
| 2010/07/15 | 82,800 | 82,800 | 79,100 | 79,500 | 633 |
| 2010/07/14 | 80,900 | 82,900 | 80,800 | 82,800 | 222 |
| 2010/07/13 | 80,100 | 81,800 | 79,700 | 79,800 | 206 |
| 2010/07/12 | 80,500 | 82,300 | 79,600 | 80,700 | 197 |
| 2010/07/09 | 81,300 | 82,000 | 80,500 | 80,600 | 151 |
| 2010/07/08 | 83,000 | 85,000 | 81,100 | 82,000 | 326 |
| 2010/07/07 | 83,500 | 85,500 | 80,100 | 80,400 | 239 |
| 2010/07/06 | 86,000 | 86,600 | 83,000 | 85,000 | 291 |
| 2010/07/05 | 82,800 | 87,000 | 82,500 | 87,000 | 490 |
| 2010/07/02 | 78,000 | 83,000 | 77,000 | 82,900 | 590 |
| 2010/07/01 | 78,000 | 79,500 | 75,000 | 78,300 | 540 |
| 2010/06/30 | 75,000 | 80,000 | 73,000 | 79,600 | 868 |
| 2010/06/29 | 80,000 | 82,000 | 75,100 | 78,000 | 1,235 |
| 2010/06/28 | 87,000 | 87,100 | 80,000 | 80,100 | 540 |
| 2010/06/25 | 87,900 | 89,900 | 84,500 | 87,900 | 513 |
| 2010/06/24 | 90,000 | 91,500 | 87,700 | 89,900 | 1,045 |
| 2010/06/23 | 82,400 | 87,500 | 82,200 | 87,500 | 1,125 |
| 2010/06/22 | 85,000 | 85,000 | 82,400 | 82,400 | 650 |
| 2010/06/21 | 82,100 | 87,100 | 82,100 | 85,500 | 923 |
| 2010/06/18 | 88,100 | 88,100 | 83,000 | 83,300 | 805 |
| 2010/06/17 | 90,900 | 91,000 | 86,900 | 87,500 | 935 |
| 2010/06/16 | 92,000 | 92,000 | 90,200 | 90,900 | 681 |
| 2010/06/15 | 93,400 | 93,800 | 90,000 | 90,000 | 785 |
| 2010/06/14 | 92,000 | 94,900 | 91,600 | 93,500 | 899 |
| 2010/06/11 | 92,800 | 93,500 | 91,100 | 92,100 | 489 |
| 2010/06/10 | 91,100 | 91,200 | 89,000 | 90,200 | 308 |
| 2010/06/09 | 93,400 | 93,600 | 91,100 | 91,100 | 583 |
| 2010/06/08 | 87,500 | 94,000 | 87,500 | 91,900 | 379 |
| 2010/06/07 | 91,300 | 91,700 | 88,100 | 89,000 | 659 |
| 2010/06/04 | 94,000 | 94,900 | 92,200 | 94,900 | 574 |
| 2010/06/03 | 95,000 | 95,900 | 93,300 | 94,500 | 588 |
| 2010/06/02 | 95,000 | 97,000 | 89,000 | 92,400 | 1,136 |
| 2010/06/01 | 101,000 | 101,000 | 95,400 | 96,500 | 985 |
| 2010/05/31 | 96,000 | 101,000 | 95,000 | 100,000 | 753 |
| 2010/05/28 | 99,800 | 100,000 | 95,000 | 97,100 | 1,283 |
| 2010/05/27 | 85,800 | 97,000 | 85,000 | 95,900 | 1,686 |
| 2010/05/26 | 83,500 | 89,600 | 77,000 | 88,800 | 2,539 |
| 2010/05/25 | 93,000 | 93,100 | 79,500 | 79,900 | 1,874 |
| 2010/05/24 | 93,100 | 95,000 | 92,600 | 93,300 | 633 |
| 2010/05/21 | 91,000 | 96,700 | 90,800 | 92,200 | 1,737 |
| 2010/05/20 | 99,000 | 103,000 | 95,600 | 97,000 | 1,489 |
| 2010/05/19 | 94,000 | 101,400 | 90,100 | 101,400 | 2,932 |
| 2010/05/18 | 103,000 | 106,000 | 95,100 | 97,000 | 2,068 |
| 2010/05/17 | 113,500 | 113,500 | 98,400 | 99,800 | 2,590 |
| 2010/05/14 | 114,000 | 116,000 | 113,200 | 114,100 | 1,147 |
| 2010/05/13 | 118,000 | 118,800 | 111,200 | 115,800 | 2,593 |
| 2010/05/12 | 117,600 | 119,800 | 114,500 | 119,800 | 1,385 |
| 2010/05/11 | 120,600 | 121,600 | 113,000 | 114,700 | 1,461 |
| 2010/05/10 | 116,500 | 120,500 | 116,000 | 118,100 | 1,006 |
| 2010/05/07 | 111,100 | 118,800 | 110,200 | 118,400 | 1,588 |
| 2010/05/06 | 125,000 | 127,000 | 123,100 | 123,100 | 1,026 |
| 2010/04/30 | 131,200 | 135,800 | 126,400 | 128,500 | 2,852 |
| 2010/04/28 | 128,100 | 133,900 | 126,500 | 131,100 | 1,205 |
| 2010/04/27 | 134,000 | 134,100 | 128,400 | 130,900 | 1,563 |
| 2010/04/26 | 136,900 | 137,000 | 132,400 | 133,600 | 2,053 |
| 2010/04/23 | 131,800 | 137,200 | 128,800 | 133,200 | 4,305 |
| 2010/04/22 | 126,300 | 132,400 | 123,900 | 132,000 | 4,832 |
| 2010/04/21 | 119,600 | 126,000 | 119,600 | 126,000 | 2,214 |
| 2010/04/20 | 122,200 | 122,900 | 118,600 | 119,300 | 1,246 |
| 2010/04/19 | 118,800 | 121,400 | 118,100 | 120,500 | 1,206 |
| 2010/04/16 | 125,700 | 126,200 | 119,000 | 119,700 | 2,104 |
| 2010/04/15 | 122,000 | 124,700 | 120,900 | 124,000 | 2,325 |
| 2010/04/14 | 119,000 | 121,300 | 116,500 | 120,800 | 1,824 |
| 2010/04/13 | 120,700 | 121,100 | 118,100 | 119,300 | 1,403 |
| 2010/04/12 | 123,000 | 123,800 | 119,500 | 122,100 | 1,571 |
| 2010/04/09 | 124,900 | 126,500 | 122,000 | 122,100 | 4,332 |
| 2010/04/08 | 115,500 | 119,800 | 115,200 | 119,800 | 1,677 |
| 2010/04/07 | 117,000 | 117,400 | 115,400 | 116,500 | 1,410 |
| 2010/04/06 | 120,000 | 122,000 | 116,500 | 118,000 | 1,695 |
| 2010/04/05 | 114,500 | 119,400 | 114,000 | 118,500 | 2,001 |
| 2010/04/02 | 118,000 | 118,000 | 113,900 | 115,100 | 2,120 |
| 2010/04/01 | 119,500 | 119,500 | 116,300 | 117,200 | 1,485 |
| 2010/03/31 | 123,000 | 123,000 | 119,200 | 120,600 | 845 |
| 2010/03/30 | 119,900 | 123,700 | 119,800 | 120,500 | 806 |
| 2010/03/29 | 118,500 | 123,500 | 118,000 | 119,200 | 768 |
| 2010/03/26 | 123,900 | 125,000 | 120,100 | 120,400 | 761 |
| 2010/03/25 | 128,000 | 128,500 | 123,300 | 124,700 | 741 |
| 2010/03/24 | 129,800 | 130,600 | 127,100 | 127,500 | 795 |
| 2010/03/23 | 132,000 | 132,400 | 127,700 | 128,100 | 1,056 |
| 2010/03/19 | 132,000 | 136,800 | 128,200 | 129,100 | 5,159 |
| 2010/03/18 | 132,000 | 136,200 | 125,700 | 126,900 | 2,258 |
| 2010/03/17 | 123,900 | 133,000 | 123,300 | 130,200 | 3,896 |
| 2010/03/16 | 118,500 | 123,000 | 118,500 | 122,400 | 1,317 |
| 2010/03/15 | 117,200 | 119,200 | 116,500 | 118,500 | 580 |
| 2010/03/12 | 119,200 | 119,300 | 116,100 | 117,300 | 586 |
| 2010/03/11 | 119,500 | 120,600 | 118,300 | 118,400 | 664 |
| 2010/03/10 | 119,400 | 120,600 | 118,000 | 120,600 | 898 |
| 2010/03/09 | 121,600 | 122,200 | 117,600 | 118,000 | 1,065 |
| 2010/03/08 | 120,000 | 121,500 | 118,200 | 120,700 | 957 |
| 2010/03/05 | 118,500 | 119,900 | 116,400 | 118,200 | 900 |
| 2010/03/04 | 118,700 | 121,000 | 115,400 | 116,500 | 1,287 |
| 2010/03/03 | 121,000 | 121,000 | 119,000 | 119,500 | 469 |
| 2010/03/02 | 125,200 | 125,500 | 120,500 | 122,500 | 668 |
| 2010/03/01 | 127,000 | 127,700 | 123,200 | 125,800 | 1,183 |
| 2010/02/26 | 115,000 | 124,200 | 113,000 | 122,300 | 2,117 |
| 2010/02/25 | 122,000 | 124,500 | 114,000 | 115,600 | 1,508 |
| 2010/02/24 | 119,000 | 129,000 | 117,500 | 120,500 | 4,031 |
| 2010/02/23 | 109,900 | 121,000 | 109,000 | 119,500 | 3,284 |
| 2010/02/22 | 108,000 | 111,900 | 107,300 | 108,400 | 1,341 |
| 2010/02/19 | 112,000 | 113,100 | 106,000 | 106,900 | 1,806 |
| 2010/02/18 | 118,000 | 118,400 | 111,000 | 112,200 | 1,462 |
| 2010/02/17 | 112,400 | 118,000 | 111,700 | 115,700 | 1,832 |
| 2010/02/16 | 111,000 | 111,700 | 107,000 | 110,000 | 566 |
| 2010/02/15 | 113,500 | 113,900 | 109,100 | 109,500 | 1,101 |
| 2010/02/12 | 111,000 | 115,000 | 108,100 | 111,000 | 2,959 |
| 2010/02/10 | 113,300 | 122,500 | 112,800 | 119,000 | 2,375 |
| 2010/02/09 | 103,000 | 111,000 | 100,200 | 111,000 | 1,848 |
| 2010/02/08 | 115,000 | 116,600 | 106,500 | 106,500 | 889 |
| 2010/02/05 | 111,600 | 114,000 | 106,500 | 113,100 | 1,461 |
| 2010/02/04 | 119,900 | 122,500 | 116,800 | 117,600 | 932 |
| 2010/02/03 | 123,000 | 125,700 | 117,100 | 118,500 | 1,232 |
| 2010/02/02 | 125,000 | 127,300 | 121,000 | 122,200 | 1,042 |
| 2010/02/01 | 128,000 | 129,000 | 121,200 | 124,700 | 857 |
| 2010/01/29 | 129,800 | 133,400 | 128,000 | 129,600 | 538 |
| 2010/01/28 | 126,600 | 132,500 | 124,200 | 131,500 | 993 |
| 2010/01/27 | 130,300 | 134,500 | 123,200 | 125,700 | 1,649 |
| 2010/01/26 | 139,500 | 141,000 | 132,300 | 132,500 | 1,186 |
| 2010/01/25 | 141,000 | 141,800 | 139,000 | 140,900 | 555 |
| 2010/01/22 | 141,000 | 142,900 | 136,900 | 142,600 | 1,598 |
| 2010/01/21 | 136,800 | 141,900 | 136,300 | 140,800 | 1,607 |
| 2010/01/20 | 133,900 | 136,500 | 131,200 | 135,700 | 723 |
| 2010/01/19 | 135,600 | 136,000 | 130,900 | 131,900 | 1,396 |
| 2010/01/18 | 139,900 | 143,000 | 134,100 | 135,500 | 1,848 |
| 2010/01/15 | 140,400 | 140,800 | 135,100 | 136,200 | 1,673 |
| 2010/01/14 | 141,800 | 144,800 | 138,300 | 140,000 | 1,265 |
| 2010/01/13 | 132,300 | 143,900 | 132,300 | 141,500 | 2,147 |
| 2010/01/12 | 132,000 | 137,700 | 128,500 | 132,300 | 1,962 |
| 2010/01/08 | 137,100 | 141,500 | 127,500 | 129,800 | 2,651 |
| 2010/01/07 | 146,100 | 146,900 | 137,100 | 137,100 | 1,426 |
| 2010/01/06 | 146,900 | 149,200 | 142,200 | 145,500 | 893 |
| 2010/01/05 | 153,500 | 153,500 | 144,000 | 144,500 | 1,461 |
| 2010/01/04 | 152,500 | 156,200 | 151,200 | 153,500 | 465 |