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 |
|---|---|---|---|---|---|
| 2012/12/28 | 74,400 | 76,700 | 73,500 | 73,500 | 468 |
| 2012/12/27 | 74,000 | 74,400 | 73,100 | 73,600 | 177 |
| 2012/12/26 | 73,900 | 74,600 | 73,000 | 73,100 | 185 |
| 2012/12/25 | 73,600 | 74,500 | 73,200 | 74,500 | 332 |
| 2012/12/21 | 74,200 | 75,000 | 72,200 | 73,200 | 259 |
| 2012/12/20 | 72,400 | 74,800 | 70,800 | 73,300 | 250 |
| 2012/12/19 | 70,600 | 73,800 | 70,000 | 73,500 | 781 |
| 2012/12/18 | 72,900 | 72,900 | 70,100 | 71,000 | 507 |
| 2012/12/17 | 73,300 | 73,700 | 71,100 | 72,600 | 344 |
| 2012/12/14 | 73,000 | 73,800 | 72,600 | 73,200 | 273 |
| 2012/12/13 | 74,500 | 74,900 | 73,200 | 74,200 | 206 |
| 2012/12/12 | 75,000 | 75,000 | 73,200 | 73,800 | 303 |
| 2012/12/11 | 74,000 | 74,900 | 72,300 | 73,700 | 518 |
| 2012/12/10 | 77,700 | 79,300 | 72,800 | 73,900 | 1,188 |
| 2012/12/07 | 81,000 | 81,000 | 77,000 | 78,100 | 551 |
| 2012/12/06 | 82,500 | 84,800 | 79,100 | 81,000 | 2,489 |
| 2012/12/05 | 75,200 | 77,000 | 74,100 | 74,200 | 694 |
| 2012/12/04 | 76,300 | 76,300 | 73,200 | 75,200 | 886 |
| 2012/12/03 | 82,800 | 82,800 | 76,500 | 76,500 | 1,100 |
| 2012/11/30 | 84,200 | 84,500 | 79,600 | 81,300 | 1,148 |
| 2012/11/29 | 86,800 | 87,600 | 79,500 | 82,700 | 4,089 |
| 2012/11/28 | 78,200 | 86,800 | 76,000 | 86,800 | 9,504 |
| 2012/11/27 | 65,800 | 71,800 | 64,000 | 71,800 | 2,021 |
| 2012/11/26 | 61,800 | 61,900 | 61,000 | 61,800 | 166 |
| 2012/11/22 | 61,500 | 62,600 | 61,000 | 61,900 | 176 |
| 2012/11/21 | 62,000 | 63,000 | 61,500 | 61,600 | 71 |
| 2012/11/20 | 64,000 | 64,000 | 60,800 | 62,900 | 210 |
| 2012/11/19 | 61,600 | 64,000 | 60,600 | 63,700 | 354 |
| 2012/11/16 | 61,100 | 61,800 | 61,000 | 61,600 | 85 |
| 2012/11/15 | 60,700 | 61,400 | 60,700 | 61,200 | 73 |
| 2012/11/14 | 61,800 | 61,800 | 60,400 | 60,900 | 181 |
| 2012/11/13 | 61,500 | 61,900 | 60,600 | 60,900 | 208 |
| 2012/11/12 | 62,400 | 62,400 | 61,300 | 61,500 | 79 |
| 2012/11/09 | 61,200 | 63,200 | 61,000 | 61,400 | 259 |
| 2012/11/08 | 61,200 | 66,000 | 61,200 | 62,200 | 227 |
| 2012/11/07 | 62,000 | 64,000 | 61,200 | 62,500 | 244 |
| 2012/11/06 | 61,800 | 62,500 | 61,400 | 61,700 | 96 |
| 2012/11/05 | 62,400 | 62,800 | 61,900 | 61,900 | 151 |
| 2012/11/02 | 61,800 | 63,400 | 61,500 | 63,400 | 406 |
| 2012/11/01 | 62,100 | 63,000 | 60,600 | 61,100 | 911 |
| 2012/10/31 | 66,000 | 66,300 | 65,400 | 66,100 | 154 |
| 2012/10/30 | 65,700 | 66,700 | 65,000 | 65,000 | 94 |
| 2012/10/29 | 66,000 | 66,700 | 65,200 | 66,700 | 45 |
| 2012/10/26 | 67,700 | 68,300 | 65,000 | 66,100 | 134 |
| 2012/10/25 | 67,000 | 69,500 | 67,000 | 67,300 | 225 |
| 2012/10/24 | 66,700 | 67,400 | 66,100 | 67,200 | 96 |
| 2012/10/23 | 65,200 | 66,900 | 65,200 | 66,900 | 146 |
| 2012/10/22 | 66,000 | 66,600 | 64,900 | 64,900 | 192 |
| 2012/10/19 | 66,200 | 66,700 | 66,000 | 66,200 | 83 |
| 2012/10/18 | 66,000 | 66,700 | 66,000 | 66,700 | 123 |
| 2012/10/17 | 66,000 | 67,100 | 65,900 | 66,100 | 118 |
| 2012/10/16 | 65,100 | 66,800 | 65,100 | 66,700 | 180 |
| 2012/10/15 | 66,300 | 66,300 | 65,900 | 66,000 | 171 |
| 2012/10/12 | 66,000 | 66,600 | 65,900 | 66,300 | 105 |
| 2012/10/11 | 64,500 | 66,500 | 64,500 | 65,900 | 164 |
| 2012/10/10 | 68,900 | 68,900 | 64,300 | 65,100 | 347 |
| 2012/10/09 | 69,600 | 70,900 | 68,500 | 68,600 | 400 |
| 2012/10/05 | 66,000 | 69,800 | 65,500 | 69,400 | 381 |
| 2012/10/04 | 65,900 | 66,900 | 65,900 | 66,400 | 137 |
| 2012/10/03 | 64,900 | 65,900 | 64,700 | 65,900 | 220 |
| 2012/10/02 | 64,000 | 65,900 | 64,000 | 64,900 | 181 |
| 2012/10/01 | 63,500 | 64,000 | 62,900 | 63,200 | 163 |
| 2012/09/28 | 62,400 | 63,000 | 61,000 | 62,700 | 265 |
| 2012/09/27 | 62,500 | 62,900 | 61,600 | 62,500 | 141 |
| 2012/09/26 | 64,000 | 64,000 | 62,500 | 62,900 | 196 |
| 2012/09/25 | 65,900 | 66,000 | 64,400 | 64,400 | 293 |
| 2012/09/24 | 65,900 | 67,000 | 65,800 | 66,900 | 218 |
| 2012/09/21 | 66,600 | 67,800 | 65,800 | 66,100 | 452 |
| 2012/09/20 | 69,300 | 69,600 | 67,100 | 68,000 | 301 |
| 2012/09/19 | 67,600 | 69,600 | 67,100 | 69,000 | 182 |
| 2012/09/18 | 69,100 | 70,000 | 67,900 | 68,100 | 438 |
| 2012/09/14 | 74,000 | 74,000 | 70,200 | 71,000 | 512 |
| 2012/09/13 | 75,000 | 76,000 | 72,200 | 74,300 | 521 |
| 2012/09/12 | 68,100 | 75,800 | 68,100 | 74,300 | 1,041 |
| 2012/09/11 | 68,000 | 68,100 | 67,100 | 67,300 | 136 |
| 2012/09/10 | 66,400 | 68,000 | 66,100 | 68,000 | 190 |
| 2012/09/07 | 66,400 | 67,000 | 66,000 | 66,000 | 88 |
| 2012/09/06 | 67,000 | 67,000 | 65,800 | 66,100 | 245 |
| 2012/09/05 | 66,500 | 66,800 | 66,000 | 66,100 | 221 |
| 2012/09/04 | 65,800 | 66,900 | 65,600 | 66,300 | 241 |
| 2012/09/03 | 66,200 | 66,800 | 65,700 | 65,800 | 260 |
| 2012/08/31 | 65,800 | 67,200 | 65,600 | 66,000 | 241 |
| 2012/08/30 | 67,100 | 67,100 | 65,600 | 65,600 | 208 |
| 2012/08/29 | 67,300 | 68,100 | 66,000 | 66,200 | 295 |
| 2012/08/28 | 65,300 | 67,100 | 65,300 | 66,300 | 317 |
| 2012/08/27 | 65,300 | 65,500 | 64,800 | 65,300 | 330 |
| 2012/08/24 | 65,000 | 66,100 | 64,100 | 65,300 | 239 |
| 2012/08/23 | 63,800 | 65,800 | 63,400 | 65,800 | 216 |
| 2012/08/22 | 63,500 | 64,700 | 62,700 | 63,800 | 271 |
| 2012/08/21 | 66,100 | 66,100 | 62,500 | 62,700 | 453 |
| 2012/08/20 | 66,700 | 67,000 | 66,000 | 66,400 | 150 |
| 2012/08/17 | 66,500 | 67,500 | 66,300 | 66,700 | 213 |
| 2012/08/16 | 66,000 | 66,700 | 65,400 | 66,500 | 152 |
| 2012/08/15 | 66,600 | 66,600 | 64,500 | 65,400 | 376 |
| 2012/08/14 | 66,900 | 67,000 | 65,100 | 65,800 | 693 |
| 2012/08/13 | 67,500 | 68,200 | 65,600 | 66,200 | 835 |
| 2012/08/10 | 66,800 | 69,300 | 66,000 | 69,300 | 610 |
| 2012/08/09 | 65,400 | 67,500 | 65,400 | 66,100 | 328 |
| 2012/08/08 | 64,500 | 66,600 | 64,500 | 65,400 | 643 |
| 2012/08/07 | 64,100 | 66,000 | 62,700 | 64,300 | 555 |
| 2012/08/06 | 63,100 | 64,000 | 62,200 | 63,100 | 365 |
| 2012/08/03 | 65,000 | 65,400 | 61,800 | 63,100 | 1,418 |
| 2012/08/02 | 69,600 | 70,400 | 65,200 | 66,000 | 1,138 |
| 2012/08/01 | 71,900 | 73,900 | 69,100 | 70,600 | 3,990 |
| 2012/07/31 | 61,300 | 64,900 | 61,200 | 64,400 | 772 |
| 2012/07/30 | 60,000 | 61,800 | 57,600 | 60,000 | 1,579 |
| 2012/07/27 | 63,500 | 64,000 | 61,200 | 63,000 | 352 |
| 2012/07/26 | 61,200 | 62,800 | 61,100 | 62,500 | 256 |
| 2012/07/25 | 63,500 | 64,200 | 61,000 | 61,200 | 559 |
| 2012/07/24 | 63,000 | 65,000 | 62,000 | 63,700 | 778 |
| 2012/07/23 | 71,400 | 71,900 | 65,000 | 65,000 | 934 |
| 2012/07/20 | 73,000 | 73,800 | 72,000 | 72,100 | 225 |
| 2012/07/19 | 72,400 | 73,700 | 72,400 | 73,000 | 150 |
| 2012/07/18 | 72,100 | 75,100 | 72,100 | 72,400 | 317 |
| 2012/07/17 | 74,500 | 75,200 | 71,900 | 72,100 | 980 |
| 2012/07/13 | 76,200 | 76,800 | 75,200 | 76,000 | 268 |
| 2012/07/12 | 77,000 | 78,900 | 76,400 | 77,000 | 255 |
| 2012/07/11 | 77,400 | 78,300 | 75,200 | 77,300 | 545 |
| 2012/07/10 | 79,100 | 80,400 | 78,100 | 78,600 | 356 |
| 2012/07/09 | 81,500 | 81,500 | 80,200 | 80,200 | 290 |
| 2012/07/06 | 81,400 | 83,900 | 80,900 | 81,600 | 571 |
| 2012/07/05 | 83,400 | 83,800 | 81,300 | 81,300 | 472 |
| 2012/07/04 | 83,000 | 84,400 | 83,000 | 84,300 | 288 |
| 2012/07/03 | 83,900 | 85,800 | 82,900 | 82,900 | 356 |
| 2012/07/02 | 84,000 | 84,700 | 82,500 | 83,600 | 447 |
| 2012/06/29 | 80,000 | 82,000 | 80,000 | 82,000 | 339 |
| 2012/06/28 | 81,000 | 81,400 | 79,700 | 80,500 | 307 |
| 2012/06/27 | 80,900 | 82,000 | 78,700 | 79,800 | 535 |
| 2012/06/26 | 82,500 | 83,900 | 80,600 | 80,800 | 518 |
| 2012/06/25 | 88,000 | 88,900 | 82,100 | 83,400 | 1,021 |
| 2012/06/22 | 85,900 | 87,800 | 84,000 | 86,900 | 678 |
| 2012/06/21 | 84,000 | 89,500 | 83,500 | 87,900 | 1,798 |
| 2012/06/20 | 81,000 | 82,600 | 80,600 | 82,400 | 704 |
| 2012/06/19 | 80,300 | 81,600 | 78,300 | 79,300 | 712 |
| 2012/06/18 | 77,300 | 82,400 | 77,300 | 81,300 | 1,183 |
| 2012/06/15 | 78,600 | 79,500 | 74,000 | 75,800 | 1,295 |
| 2012/06/14 | 80,000 | 80,900 | 77,500 | 77,900 | 730 |
| 2012/06/13 | 82,500 | 83,000 | 80,300 | 80,300 | 706 |
| 2012/06/12 | 81,200 | 83,000 | 79,800 | 81,600 | 1,133 |
| 2012/06/11 | 80,400 | 84,200 | 79,200 | 84,200 | 1,076 |
| 2012/06/08 | 84,800 | 84,900 | 78,300 | 79,500 | 1,077 |
| 2012/06/07 | 83,200 | 84,700 | 80,000 | 84,300 | 1,266 |
| 2012/06/06 | 77,900 | 79,000 | 75,300 | 77,200 | 558 |
| 2012/06/05 | 72,400 | 77,000 | 72,400 | 76,400 | 796 |
| 2012/06/04 | 71,600 | 75,500 | 70,600 | 71,000 | 772 |
| 2012/06/01 | 79,100 | 80,200 | 76,000 | 76,100 | 777 |
| 2012/05/31 | 77,700 | 80,800 | 75,100 | 80,000 | 581 |
| 2012/05/30 | 79,000 | 81,300 | 78,400 | 80,000 | 661 |
| 2012/05/29 | 74,000 | 80,400 | 72,600 | 79,300 | 1,650 |
| 2012/05/28 | 83,400 | 83,600 | 74,200 | 74,900 | 1,764 |
| 2012/05/25 | 82,600 | 83,700 | 80,600 | 83,000 | 524 |
| 2012/05/24 | 79,700 | 84,200 | 78,900 | 82,600 | 1,200 |
| 2012/05/23 | 82,500 | 83,500 | 78,900 | 79,000 | 1,321 |
| 2012/05/22 | 86,400 | 87,900 | 80,300 | 82,000 | 1,825 |
| 2012/05/21 | 91,000 | 91,000 | 83,000 | 85,000 | 1,152 |
| 2012/05/18 | 93,000 | 93,400 | 89,900 | 91,300 | 981 |
| 2012/05/17 | 96,100 | 97,000 | 90,400 | 97,000 | 791 |
| 2012/05/16 | 93,000 | 97,400 | 92,600 | 94,600 | 1,018 |
| 2012/05/15 | 94,300 | 94,300 | 86,700 | 92,000 | 1,732 |
| 2012/05/14 | 99,000 | 102,000 | 90,300 | 92,800 | 2,770 |
| 2012/05/11 | 107,900 | 109,400 | 96,500 | 98,900 | 4,669 |
| 2012/05/10 | 123,900 | 125,500 | 121,000 | 122,900 | 848 |
| 2012/05/09 | 131,200 | 133,300 | 119,000 | 121,800 | 2,030 |
| 2012/05/08 | 128,700 | 136,900 | 127,300 | 133,900 | 836 |
| 2012/05/07 | 134,000 | 135,000 | 124,500 | 125,700 | 1,541 |
| 2012/05/02 | 134,500 | 140,000 | 134,500 | 139,600 | 674 |
| 2012/05/01 | 132,400 | 137,000 | 131,900 | 132,600 | 303 |
| 2012/04/27 | 135,600 | 137,000 | 133,500 | 134,500 | 384 |
| 2012/04/26 | 139,100 | 139,900 | 135,500 | 136,500 | 423 |
| 2012/04/25 | 140,900 | 142,500 | 137,400 | 138,500 | 881 |
| 2012/04/24 | 138,000 | 141,000 | 137,800 | 139,500 | 879 |
| 2012/04/23 | 138,400 | 138,800 | 136,800 | 136,900 | 262 |
| 2012/04/20 | 136,900 | 139,000 | 135,000 | 137,000 | 411 |
| 2012/04/19 | 139,700 | 141,900 | 136,000 | 136,100 | 846 |
| 2012/04/18 | 143,000 | 143,900 | 140,000 | 141,900 | 1,130 |
| 2012/04/17 | 139,000 | 142,800 | 137,200 | 142,600 | 2,251 |
| 2012/04/16 | 131,300 | 140,800 | 129,200 | 139,200 | 3,457 |
| 2012/04/13 | 130,100 | 133,900 | 130,100 | 131,000 | 1,743 |
| 2012/04/12 | 125,000 | 129,200 | 124,500 | 128,200 | 939 |
| 2012/04/11 | 121,100 | 124,500 | 120,800 | 124,500 | 353 |
| 2012/04/10 | 123,000 | 125,000 | 123,000 | 123,400 | 706 |
| 2012/04/09 | 125,000 | 125,000 | 122,800 | 124,000 | 549 |
| 2012/04/06 | 123,200 | 125,300 | 122,300 | 125,000 | 332 |
| 2012/04/05 | 122,400 | 123,900 | 121,300 | 122,500 | 605 |
| 2012/04/04 | 122,000 | 123,900 | 121,400 | 122,400 | 451 |
| 2012/04/03 | 122,800 | 123,500 | 120,500 | 120,800 | 1,073 |
| 2012/04/02 | 126,800 | 126,800 | 123,500 | 123,800 | 776 |
| 2012/03/30 | 130,300 | 130,300 | 126,700 | 126,800 | 687 |
| 2012/03/29 | 128,500 | 131,600 | 128,500 | 129,700 | 669 |
| 2012/03/28 | 125,000 | 131,500 | 125,000 | 130,500 | 1,019 |
| 2012/03/27 | 132,000 | 132,500 | 125,300 | 128,400 | 2,242 |
| 2012/03/26 | 130,100 | 132,500 | 127,500 | 129,600 | 5,776 |
| 2012/03/23 | 121,500 | 123,300 | 119,300 | 121,200 | 579 |
| 2012/03/22 | 118,400 | 122,000 | 118,400 | 121,500 | 563 |
| 2012/03/21 | 118,200 | 120,600 | 116,900 | 118,400 | 803 |
| 2012/03/19 | 122,800 | 122,800 | 116,700 | 119,400 | 963 |
| 2012/03/16 | 121,900 | 123,800 | 121,000 | 121,000 | 391 |
| 2012/03/15 | 122,700 | 123,000 | 120,500 | 121,300 | 650 |
| 2012/03/14 | 125,000 | 126,000 | 122,000 | 123,300 | 646 |
| 2012/03/13 | 126,500 | 126,500 | 124,500 | 124,600 | 575 |
| 2012/03/12 | 122,200 | 126,800 | 122,200 | 126,800 | 891 |
| 2012/03/09 | 122,900 | 123,200 | 121,300 | 122,000 | 537 |
| 2012/03/08 | 123,500 | 124,300 | 120,100 | 122,200 | 643 |
| 2012/03/07 | 122,100 | 123,100 | 121,600 | 121,800 | 439 |
| 2012/03/06 | 125,900 | 126,700 | 124,200 | 124,300 | 597 |
| 2012/03/05 | 121,900 | 125,900 | 121,500 | 125,200 | 751 |
| 2012/03/02 | 122,800 | 123,900 | 121,400 | 121,800 | 796 |
| 2012/03/01 | 127,000 | 127,100 | 120,600 | 121,200 | 2,105 |
| 2012/02/29 | 133,200 | 133,500 | 126,800 | 127,400 | 1,624 |
| 2012/02/28 | 132,700 | 133,900 | 130,200 | 133,900 | 606 |
| 2012/02/27 | 134,000 | 134,800 | 132,200 | 134,300 | 1,056 |
| 2012/02/24 | 131,000 | 134,400 | 129,200 | 133,600 | 1,395 |
| 2012/02/23 | 129,000 | 130,900 | 127,100 | 130,900 | 1,108 |
| 2012/02/22 | 128,400 | 129,000 | 126,400 | 128,100 | 934 |
| 2012/02/21 | 120,300 | 126,300 | 120,300 | 125,900 | 930 |
| 2012/02/20 | 122,000 | 122,400 | 120,200 | 120,700 | 733 |
| 2012/02/17 | 124,500 | 124,700 | 120,100 | 120,400 | 1,146 |
| 2012/02/16 | 126,200 | 127,400 | 122,900 | 123,500 | 931 |
| 2012/02/15 | 128,700 | 128,700 | 124,500 | 125,800 | 939 |
| 2012/02/14 | 126,000 | 129,300 | 125,300 | 128,600 | 950 |
| 2012/02/13 | 128,200 | 129,300 | 123,900 | 126,800 | 1,202 |
| 2012/02/10 | 129,100 | 130,600 | 127,200 | 128,800 | 1,212 |
| 2012/02/09 | 130,000 | 131,800 | 127,200 | 128,000 | 1,296 |
| 2012/02/08 | 132,000 | 132,400 | 128,500 | 129,900 | 1,720 |
| 2012/02/07 | 132,500 | 135,500 | 128,000 | 130,400 | 1,644 |
| 2012/02/06 | 145,000 | 147,500 | 131,600 | 133,200 | 3,999 |
| 2012/02/03 | 136,800 | 141,000 | 134,500 | 140,100 | 2,597 |
| 2012/02/02 | 134,000 | 137,300 | 132,500 | 134,500 | 1,885 |
| 2012/02/01 | 128,000 | 133,200 | 126,400 | 132,200 | 1,398 |
| 2012/01/31 | 125,600 | 130,500 | 125,600 | 129,000 | 667 |
| 2012/01/30 | 127,500 | 129,900 | 126,800 | 127,600 | 757 |
| 2012/01/27 | 129,000 | 129,000 | 125,700 | 127,500 | 970 |
| 2012/01/26 | 130,900 | 132,000 | 127,900 | 129,400 | 1,455 |
| 2012/01/25 | 128,500 | 133,700 | 126,500 | 133,500 | 1,781 |
| 2012/01/24 | 126,500 | 127,300 | 124,200 | 127,000 | 1,289 |
| 2012/01/23 | 123,800 | 130,300 | 123,500 | 129,500 | 1,447 |
| 2012/01/20 | 124,900 | 129,600 | 118,900 | 126,800 | 2,153 |
| 2012/01/19 | 132,000 | 132,000 | 121,000 | 122,900 | 2,415 |
| 2012/01/18 | 134,900 | 134,900 | 129,000 | 130,500 | 1,279 |
| 2012/01/17 | 138,500 | 138,500 | 129,300 | 131,900 | 1,562 |
| 2012/01/16 | 142,600 | 142,800 | 137,400 | 137,600 | 1,066 |
| 2012/01/13 | 147,500 | 148,100 | 142,600 | 144,700 | 840 |
| 2012/01/12 | 153,000 | 154,200 | 144,600 | 147,500 | 1,087 |
| 2012/01/11 | 152,100 | 159,300 | 151,000 | 152,200 | 661 |
| 2012/01/10 | 155,800 | 158,900 | 149,600 | 152,100 | 872 |
| 2012/01/06 | 154,200 | 159,600 | 154,200 | 158,000 | 863 |
| 2012/01/05 | 163,000 | 163,100 | 154,000 | 156,200 | 1,289 |
| 2012/01/04 | 169,000 | 169,500 | 161,800 | 162,600 | 1,009 |