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 |
|---|---|---|---|---|---|
| 2011/12/30 | 167,000 | 172,100 | 167,000 | 169,200 | 768 |
| 2011/12/29 | 169,000 | 170,000 | 164,100 | 168,900 | 810 |
| 2011/12/28 | 167,300 | 173,000 | 165,600 | 169,400 | 965 |
| 2011/12/27 | 161,300 | 170,500 | 160,900 | 168,300 | 1,617 |
| 2011/12/26 | 163,000 | 164,100 | 157,000 | 162,300 | 1,050 |
| 2011/12/22 | 154,700 | 163,200 | 153,000 | 161,600 | 1,934 |
| 2011/12/21 | 153,600 | 154,800 | 148,100 | 151,100 | 447 |
| 2011/12/20 | 151,000 | 153,800 | 148,700 | 153,500 | 466 |
| 2011/12/19 | 156,000 | 157,500 | 146,800 | 152,000 | 591 |
| 2011/12/16 | 155,000 | 159,600 | 150,100 | 154,100 | 1,340 |
| 2011/12/15 | 150,000 | 160,500 | 149,000 | 154,100 | 2,593 |
| 2011/12/14 | 152,800 | 154,800 | 142,000 | 151,200 | 2,086 |
| 2011/12/13 | 141,500 | 151,000 | 139,800 | 149,800 | 3,018 |
| 2011/12/12 | 134,000 | 143,000 | 133,600 | 142,000 | 1,442 |
| 2011/12/09 | 132,000 | 133,800 | 131,100 | 132,600 | 181 |
| 2011/12/08 | 135,900 | 135,900 | 131,900 | 132,500 | 345 |
| 2011/12/07 | 135,100 | 137,900 | 134,000 | 134,100 | 434 |
| 2011/12/06 | 137,800 | 142,000 | 133,500 | 135,900 | 813 |
| 2011/12/05 | 131,400 | 137,600 | 131,200 | 136,700 | 764 |
| 2011/12/02 | 128,700 | 131,400 | 128,000 | 131,000 | 348 |
| 2011/12/01 | 130,400 | 133,000 | 127,300 | 127,800 | 478 |
| 2011/11/30 | 130,000 | 130,000 | 127,000 | 128,600 | 778 |
| 2011/11/29 | 136,100 | 137,600 | 130,000 | 132,700 | 746 |
| 2011/11/28 | 139,600 | 140,800 | 137,400 | 138,800 | 143 |
| 2011/11/25 | 138,500 | 139,600 | 134,500 | 139,600 | 343 |
| 2011/11/24 | 139,700 | 142,700 | 137,000 | 139,300 | 425 |
| 2011/11/22 | 139,100 | 143,800 | 136,400 | 142,700 | 268 |
| 2011/11/21 | 147,000 | 147,500 | 141,300 | 142,100 | 633 |
| 2011/11/18 | 143,700 | 145,000 | 141,000 | 144,900 | 541 |
| 2011/11/17 | 140,500 | 144,000 | 137,800 | 143,300 | 886 |
| 2011/11/16 | 133,900 | 140,500 | 133,800 | 140,500 | 1,010 |
| 2011/11/15 | 125,800 | 135,000 | 125,800 | 133,800 | 937 |
| 2011/11/14 | 132,500 | 134,000 | 125,000 | 128,700 | 1,034 |
| 2011/11/11 | 137,000 | 137,000 | 128,100 | 132,900 | 1,041 |
| 2011/11/10 | 124,400 | 139,900 | 124,200 | 139,900 | 686 |
| 2011/11/09 | 137,500 | 138,600 | 133,000 | 135,100 | 473 |
| 2011/11/08 | 138,600 | 139,900 | 137,600 | 138,900 | 321 |
| 2011/11/07 | 141,000 | 141,000 | 138,100 | 138,200 | 390 |
| 2011/11/04 | 138,900 | 141,000 | 135,600 | 140,500 | 617 |
| 2011/11/02 | 136,600 | 139,500 | 133,600 | 136,900 | 1,097 |
| 2011/11/01 | 145,200 | 146,500 | 138,000 | 142,000 | 872 |
| 2011/10/31 | 148,000 | 148,100 | 145,500 | 146,300 | 455 |
| 2011/10/28 | 144,000 | 149,000 | 142,900 | 148,000 | 980 |
| 2011/10/27 | 142,000 | 143,000 | 138,100 | 143,000 | 179 |
| 2011/10/26 | 137,000 | 142,900 | 136,300 | 142,400 | 304 |
| 2011/10/25 | 139,500 | 140,000 | 135,500 | 136,500 | 318 |
| 2011/10/24 | 138,000 | 140,200 | 135,100 | 136,500 | 556 |
| 2011/10/21 | 144,500 | 144,800 | 138,500 | 138,800 | 482 |
| 2011/10/20 | 142,000 | 142,000 | 136,900 | 138,500 | 408 |
| 2011/10/19 | 145,400 | 145,400 | 139,900 | 140,900 | 451 |
| 2011/10/18 | 137,000 | 145,300 | 136,000 | 144,100 | 1,073 |
| 2011/10/17 | 143,700 | 143,700 | 139,400 | 139,500 | 711 |
| 2011/10/14 | 144,000 | 144,500 | 140,500 | 142,700 | 659 |
| 2011/10/13 | 139,100 | 143,900 | 139,100 | 143,500 | 1,211 |
| 2011/10/12 | 135,200 | 139,000 | 131,700 | 136,700 | 673 |
| 2011/10/11 | 139,400 | 140,000 | 136,000 | 136,500 | 609 |
| 2011/10/07 | 134,100 | 137,800 | 134,100 | 135,500 | 356 |
| 2011/10/06 | 134,800 | 136,900 | 131,200 | 135,500 | 543 |
| 2011/10/05 | 137,000 | 140,800 | 129,500 | 133,000 | 1,300 |
| 2011/10/04 | 127,000 | 136,000 | 126,100 | 135,000 | 1,829 |
| 2011/10/03 | 122,800 | 127,400 | 122,500 | 127,000 | 662 |
| 2011/09/30 | 120,000 | 122,900 | 116,000 | 122,800 | 752 |
| 2011/09/29 | 115,000 | 122,600 | 110,200 | 120,000 | 532 |
| 2011/09/28 | 118,500 | 118,500 | 113,100 | 115,100 | 338 |
| 2011/09/27 | 113,000 | 116,700 | 110,000 | 113,600 | 928 |
| 2011/09/26 | 117,000 | 117,300 | 105,000 | 109,400 | 1,249 |
| 2011/09/22 | 120,100 | 123,300 | 116,900 | 118,300 | 1,308 |
| 2011/09/21 | 127,100 | 129,000 | 123,100 | 123,100 | 547 |
| 2011/09/20 | 126,800 | 129,600 | 125,600 | 129,000 | 563 |
| 2011/09/16 | 122,500 | 129,800 | 122,200 | 129,800 | 1,333 |
| 2011/09/15 | 126,900 | 127,200 | 116,500 | 120,000 | 866 |
| 2011/09/14 | 131,000 | 131,900 | 124,500 | 124,500 | 1,273 |
| 2011/09/13 | 131,300 | 133,500 | 127,600 | 131,300 | 1,630 |
| 2011/09/12 | 122,300 | 133,900 | 121,000 | 127,300 | 2,574 |
| 2011/09/09 | 126,000 | 134,300 | 124,200 | 126,500 | 4,379 |
| 2011/09/08 | 122,000 | 124,700 | 117,000 | 124,300 | 3,348 |
| 2011/09/07 | 112,000 | 118,600 | 111,000 | 118,000 | 2,553 |
| 2011/09/06 | 111,200 | 112,500 | 107,000 | 109,500 | 1,580 |
| 2011/09/05 | 105,800 | 114,100 | 104,200 | 113,000 | 4,600 |
| 2011/09/02 | 102,500 | 105,900 | 101,000 | 105,800 | 902 |
| 2011/09/01 | 107,000 | 107,100 | 102,000 | 102,500 | 1,192 |
| 2011/08/31 | 101,500 | 107,000 | 99,300 | 106,900 | 1,726 |
| 2011/08/30 | 98,000 | 102,800 | 98,000 | 100,500 | 812 |
| 2011/08/29 | 97,100 | 99,000 | 96,000 | 97,600 | 259 |
| 2011/08/26 | 95,800 | 99,000 | 93,200 | 98,000 | 546 |
| 2011/08/25 | 98,500 | 100,000 | 96,500 | 96,900 | 769 |
| 2011/08/24 | 97,800 | 104,000 | 96,200 | 98,000 | 1,824 |
| 2011/08/23 | 94,100 | 98,400 | 92,500 | 95,500 | 925 |
| 2011/08/22 | 102,000 | 102,000 | 93,000 | 94,000 | 1,212 |
| 2011/08/19 | 102,600 | 108,900 | 98,200 | 102,100 | 2,530 |
| 2011/08/18 | 93,400 | 109,900 | 93,200 | 105,000 | 4,671 |
| 2011/08/17 | 94,100 | 94,900 | 92,000 | 94,900 | 473 |
| 2011/08/16 | 94,200 | 95,700 | 93,500 | 94,900 | 509 |
| 2011/08/15 | 96,400 | 96,900 | 91,500 | 95,000 | 1,564 |
| 2011/08/12 | 83,300 | 94,500 | 82,600 | 94,000 | 3,361 |
| 2011/08/11 | 78,200 | 83,500 | 78,200 | 80,300 | 1,496 |
| 2011/08/10 | 85,100 | 86,600 | 84,000 | 85,700 | 432 |
| 2011/08/09 | 78,500 | 82,100 | 73,000 | 81,700 | 776 |
| 2011/08/08 | 85,000 | 85,100 | 76,300 | 80,000 | 417 |
| 2011/08/05 | 82,000 | 86,900 | 81,000 | 83,700 | 455 |
| 2011/08/04 | 89,500 | 90,000 | 88,600 | 89,400 | 146 |
| 2011/08/03 | 88,000 | 89,600 | 86,000 | 88,000 | 422 |
| 2011/08/02 | 92,000 | 92,900 | 90,100 | 90,300 | 316 |
| 2011/08/01 | 89,800 | 91,700 | 89,400 | 91,000 | 255 |
| 2011/07/29 | 90,000 | 91,600 | 88,200 | 89,100 | 334 |
| 2011/07/28 | 92,900 | 93,300 | 90,200 | 90,900 | 482 |
| 2011/07/27 | 94,800 | 94,900 | 93,500 | 94,400 | 302 |
| 2011/07/26 | 92,000 | 95,400 | 92,000 | 94,800 | 538 |
| 2011/07/25 | 93,100 | 94,100 | 92,000 | 92,800 | 415 |
| 2011/07/22 | 95,900 | 96,000 | 91,300 | 92,100 | 1,342 |
| 2011/07/21 | 91,400 | 92,300 | 90,900 | 92,100 | 287 |
| 2011/07/20 | 92,600 | 93,100 | 91,500 | 91,700 | 497 |
| 2011/07/19 | 92,900 | 93,400 | 91,500 | 92,600 | 630 |
| 2011/07/15 | 91,500 | 93,200 | 90,900 | 92,900 | 700 |
| 2011/07/14 | 91,900 | 92,600 | 90,700 | 92,600 | 819 |
| 2011/07/13 | 89,800 | 91,800 | 87,500 | 91,800 | 1,297 |
| 2011/07/12 | 88,000 | 89,300 | 87,300 | 88,900 | 476 |
| 2011/07/11 | 87,700 | 90,400 | 86,800 | 89,400 | 541 |
| 2011/07/08 | 87,800 | 90,000 | 87,000 | 87,900 | 789 |
| 2011/07/07 | 85,900 | 89,400 | 85,000 | 87,900 | 1,546 |
| 2011/07/06 | 84,000 | 85,000 | 83,400 | 85,000 | 165 |
| 2011/07/05 | 83,500 | 84,900 | 83,000 | 84,600 | 394 |
| 2011/07/04 | 83,800 | 84,400 | 82,000 | 83,500 | 188 |
| 2011/07/01 | 83,100 | 84,000 | 82,100 | 83,500 | 198 |
| 2011/06/30 | 84,500 | 85,100 | 83,200 | 83,200 | 219 |
| 2011/06/29 | 86,200 | 86,200 | 84,000 | 85,400 | 200 |
| 2011/06/28 | 84,700 | 86,300 | 84,700 | 85,000 | 119 |
| 2011/06/27 | 85,300 | 86,700 | 85,100 | 85,700 | 131 |
| 2011/06/24 | 84,200 | 86,200 | 83,000 | 86,200 | 257 |
| 2011/06/23 | 85,700 | 86,000 | 84,000 | 85,700 | 335 |
| 2011/06/22 | 82,500 | 84,800 | 82,500 | 84,500 | 222 |
| 2011/06/21 | 80,300 | 82,100 | 79,800 | 81,500 | 237 |
| 2011/06/20 | 82,000 | 82,000 | 80,000 | 80,500 | 234 |
| 2011/06/17 | 84,000 | 85,300 | 82,000 | 82,200 | 161 |
| 2011/06/16 | 81,400 | 84,300 | 81,100 | 83,800 | 301 |
| 2011/06/15 | 82,700 | 85,100 | 82,200 | 83,000 | 384 |
| 2011/06/14 | 83,000 | 83,500 | 81,800 | 83,100 | 130 |
| 2011/06/13 | 81,600 | 83,300 | 81,200 | 83,000 | 237 |
| 2011/06/10 | 84,800 | 85,000 | 82,000 | 83,200 | 253 |
| 2011/06/09 | 86,100 | 86,100 | 84,500 | 84,800 | 298 |
| 2011/06/08 | 87,500 | 87,900 | 83,100 | 87,000 | 772 |
| 2011/06/07 | 87,500 | 88,500 | 85,900 | 88,000 | 577 |
| 2011/06/06 | 84,600 | 89,200 | 84,600 | 88,700 | 1,358 |
| 2011/06/03 | 86,900 | 87,500 | 84,500 | 85,500 | 603 |
| 2011/06/02 | 81,100 | 87,900 | 80,500 | 86,300 | 1,411 |
| 2011/06/01 | 84,400 | 84,400 | 82,800 | 82,800 | 517 |
| 2011/05/31 | 85,100 | 85,500 | 82,200 | 83,400 | 888 |
| 2011/05/30 | 79,900 | 84,400 | 79,500 | 83,900 | 1,303 |
| 2011/05/27 | 79,000 | 80,000 | 78,000 | 79,700 | 648 |
| 2011/05/26 | 80,300 | 83,400 | 78,100 | 80,400 | 2,583 |
| 2011/05/25 | 69,500 | 75,900 | 69,500 | 75,900 | 2,143 |
| 2011/05/24 | 68,000 | 69,500 | 68,000 | 68,600 | 126 |
| 2011/05/23 | 69,900 | 69,900 | 67,800 | 68,000 | 200 |
| 2011/05/20 | 69,900 | 71,000 | 69,400 | 69,900 | 134 |
| 2011/05/19 | 72,900 | 72,900 | 69,800 | 69,900 | 126 |
| 2011/05/18 | 67,700 | 70,600 | 67,300 | 70,500 | 301 |
| 2011/05/17 | 67,200 | 69,000 | 67,200 | 68,700 | 126 |
| 2011/05/16 | 68,000 | 70,900 | 68,000 | 68,200 | 217 |
| 2011/05/13 | 71,900 | 71,900 | 68,500 | 70,500 | 363 |
| 2011/05/12 | 70,000 | 71,800 | 70,000 | 70,700 | 302 |
| 2011/05/11 | 73,700 | 73,700 | 70,600 | 71,800 | 507 |
| 2011/05/10 | 76,000 | 76,000 | 67,000 | 72,800 | 1,060 |
| 2011/05/09 | 78,000 | 79,000 | 76,700 | 77,700 | 380 |
| 2011/05/06 | 78,000 | 78,800 | 75,900 | 76,600 | 494 |
| 2011/05/02 | 79,000 | 79,700 | 77,300 | 79,500 | 703 |
| 2011/04/28 | 74,100 | 76,900 | 73,200 | 76,700 | 1,022 |
| 2011/04/27 | 72,200 | 74,000 | 72,000 | 73,900 | 486 |
| 2011/04/26 | 72,000 | 72,900 | 70,600 | 72,100 | 395 |
| 2011/04/25 | 71,000 | 72,800 | 69,400 | 72,400 | 416 |
| 2011/04/22 | 71,900 | 74,800 | 70,000 | 70,000 | 1,295 |
| 2011/04/21 | 68,300 | 71,800 | 67,700 | 71,300 | 1,670 |
| 2011/04/20 | 66,900 | 68,600 | 65,200 | 66,800 | 527 |
| 2011/04/19 | 65,000 | 66,200 | 64,700 | 66,200 | 440 |
| 2011/04/18 | 62,900 | 66,000 | 62,900 | 66,000 | 470 |
| 2011/04/15 | 62,000 | 63,200 | 61,700 | 62,000 | 237 |
| 2011/04/14 | 62,100 | 62,800 | 61,500 | 62,500 | 137 |
| 2011/04/13 | 60,700 | 62,100 | 60,200 | 62,000 | 219 |
| 2011/04/12 | 61,000 | 61,900 | 60,300 | 60,500 | 188 |
| 2011/04/11 | 62,100 | 63,500 | 61,500 | 62,000 | 206 |
| 2011/04/08 | 60,500 | 62,800 | 59,200 | 62,800 | 317 |
| 2011/04/07 | 60,700 | 61,900 | 59,400 | 60,400 | 451 |
| 2011/04/06 | 60,900 | 62,000 | 60,100 | 60,600 | 295 |
| 2011/04/05 | 63,500 | 63,600 | 61,000 | 62,100 | 507 |
| 2011/04/04 | 64,800 | 65,800 | 64,000 | 64,200 | 441 |
| 2011/04/01 | 66,500 | 66,500 | 65,500 | 65,800 | 285 |
| 2011/03/31 | 65,600 | 66,800 | 65,600 | 66,700 | 415 |
| 2011/03/30 | 66,900 | 67,000 | 65,400 | 66,200 | 251 |
| 2011/03/29 | 63,300 | 66,700 | 62,800 | 65,900 | 337 |
| 2011/03/28 | 67,000 | 67,500 | 63,700 | 64,300 | 489 |
| 2011/03/25 | 68,000 | 68,600 | 66,100 | 67,500 | 562 |
| 2011/03/24 | 68,300 | 70,000 | 67,200 | 68,100 | 405 |
| 2011/03/23 | 71,100 | 72,700 | 68,500 | 69,000 | 935 |
| 2011/03/22 | 72,300 | 72,600 | 69,500 | 71,000 | 1,334 |
| 2011/03/18 | 60,300 | 66,000 | 60,300 | 64,800 | 1,498 |
| 2011/03/17 | 53,300 | 60,300 | 53,300 | 57,900 | 1,289 |
| 2011/03/16 | 54,500 | 61,700 | 52,000 | 58,300 | 5,963 |
| 2011/03/15 | 57,500 | 57,500 | 57,500 | 57,500 | 243 |
| 2011/03/14 | 72,500 | 72,500 | 72,500 | 72,500 | 340 |
| 2011/03/11 | 85,200 | 88,600 | 84,100 | 87,500 | 715 |
| 2011/03/10 | 88,000 | 88,400 | 84,100 | 85,600 | 763 |
| 2011/03/09 | 91,400 | 91,400 | 87,500 | 88,500 | 952 |
| 2011/03/08 | 91,400 | 93,200 | 89,500 | 91,300 | 1,607 |
| 2011/03/07 | 88,400 | 91,800 | 87,700 | 91,000 | 2,075 |
| 2011/03/04 | 87,400 | 87,900 | 86,300 | 87,700 | 997 |
| 2011/03/03 | 88,000 | 88,100 | 86,000 | 86,200 | 888 |
| 2011/03/02 | 86,800 | 89,000 | 86,400 | 87,200 | 1,291 |
| 2011/03/01 | 87,000 | 88,500 | 86,600 | 87,600 | 908 |
| 2011/02/28 | 85,500 | 86,900 | 85,000 | 86,300 | 1,087 |
| 2011/02/25 | 82,700 | 85,500 | 82,600 | 85,000 | 653 |
| 2011/02/24 | 84,700 | 85,000 | 82,300 | 82,400 | 1,158 |
| 2011/02/23 | 85,000 | 87,000 | 84,300 | 84,700 | 1,560 |
| 2011/02/22 | 88,500 | 88,500 | 86,000 | 86,200 | 1,882 |
| 2011/02/21 | 86,100 | 88,300 | 86,100 | 87,800 | 1,158 |
| 2011/02/18 | 87,300 | 87,800 | 85,500 | 86,100 | 1,704 |
| 2011/02/17 | 89,200 | 89,800 | 86,600 | 87,600 | 4,148 |
| 2011/02/16 | 81,900 | 83,000 | 81,500 | 82,300 | 884 |
| 2011/02/15 | 84,300 | 84,400 | 82,000 | 82,100 | 1,713 |
| 2011/02/14 | 83,500 | 84,300 | 82,800 | 83,200 | 1,123 |
| 2011/02/10 | 83,800 | 84,400 | 82,200 | 82,800 | 2,480 |
| 2011/02/09 | 87,800 | 88,000 | 85,000 | 86,200 | 1,792 |
| 2011/02/08 | 89,000 | 89,800 | 86,600 | 88,500 | 3,445 |
| 2011/02/07 | 92,200 | 94,400 | 91,200 | 93,500 | 1,766 |
| 2011/02/04 | 88,400 | 91,000 | 88,200 | 90,200 | 1,058 |
| 2011/02/03 | 88,000 | 89,800 | 87,000 | 88,400 | 1,903 |
| 2011/02/02 | 91,000 | 91,900 | 90,500 | 91,000 | 1,172 |
| 2011/02/01 | 85,900 | 89,300 | 85,900 | 89,300 | 1,019 |
| 2011/01/31 | 85,100 | 87,800 | 84,600 | 85,900 | 952 |
| 2011/01/28 | 86,300 | 88,100 | 84,300 | 87,500 | 1,278 |
| 2011/01/27 | 88,700 | 88,700 | 83,500 | 85,900 | 2,850 |
| 2011/01/26 | 89,600 | 90,600 | 88,500 | 89,300 | 1,035 |
| 2011/01/25 | 90,900 | 92,500 | 89,000 | 90,700 | 1,395 |
| 2011/01/24 | 88,700 | 90,400 | 87,800 | 89,400 | 1,126 |
| 2011/01/21 | 94,700 | 95,900 | 88,100 | 89,800 | 2,277 |
| 2011/01/20 | 100,000 | 100,000 | 95,900 | 96,000 | 1,604 |
| 2011/01/19 | 103,300 | 103,800 | 98,300 | 100,500 | 3,514 |
| 2011/01/18 | 98,000 | 103,500 | 96,500 | 102,300 | 4,234 |
| 2011/01/17 | 97,700 | 99,200 | 94,600 | 95,500 | 1,921 |
| 2011/01/14 | 93,800 | 97,700 | 93,000 | 95,700 | 2,301 |
| 2011/01/13 | 93,100 | 94,000 | 92,200 | 92,300 | 997 |
| 2011/01/12 | 94,200 | 94,700 | 92,500 | 93,100 | 618 |
| 2011/01/11 | 92,500 | 94,000 | 92,200 | 93,200 | 730 |
| 2011/01/07 | 93,100 | 93,500 | 91,600 | 92,000 | 1,117 |
| 2011/01/06 | 95,500 | 95,700 | 93,600 | 94,000 | 635 |
| 2011/01/05 | 94,300 | 96,100 | 93,400 | 95,200 | 694 |
| 2011/01/04 | 94,200 | 94,500 | 92,300 | 92,800 | 553 |