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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,797 | 3,010 | 2,745 | 2,925 | 13,723,800 |
| 2013/12/27 | 2,800 | 2,880 | 2,734 | 2,780 | 7,039,800 |
| 2013/12/26 | 2,870 | 2,944 | 2,761 | 2,783 | 9,574,000 |
| 2013/12/25 | 2,517 | 2,840 | 2,511 | 2,798 | 14,600,800 |
| 2013/12/24 | 2,680 | 2,715 | 2,529 | 2,550 | 6,252,100 |
| 2013/12/20 | 2,770 | 2,805 | 2,621 | 2,655 | 12,118,600 |
| 2013/12/19 | 2,528 | 2,828 | 2,523 | 2,763 | 25,017,300 |
| 2013/12/18 | 2,515 | 2,570 | 2,403 | 2,457 | 8,457,300 |
| 2013/12/17 | 2,525 | 2,643 | 2,442 | 2,498 | 11,168,800 |
| 2013/12/16 | 2,748 | 2,784 | 2,395 | 2,505 | 11,968,700 |
| 2013/12/13 | 2,887 | 2,978 | 2,774 | 2,786 | 12,972,900 |
| 2013/12/12 | 2,898 | 2,987 | 2,810 | 2,872 | 21,010,800 |
| 2013/12/11 | 2,880 | 3,085 | 2,741 | 2,872 | 28,453,700 |
| 2013/12/10 | 3,005 | 3,345 | 2,830 | 2,980 | 47,299,700 |
| 2013/12/09 | 2,600 | 2,904 | 2,520 | 2,904 | 36,942,600 |
| 2013/12/06 | 2,490 | 2,545 | 2,241 | 2,404 | 27,610,700 |
| 2013/12/05 | 2,530 | 2,792 | 2,300 | 2,341 | 46,430,800 |
| 2013/12/04 | 2,149 | 2,492 | 2,140 | 2,436 | 35,479,300 |
| 2013/12/03 | 2,399 | 2,399 | 2,095 | 2,135 | 19,702,200 |
| 2013/12/02 | 1,968 | 2,328 | 1,963 | 2,300 | 28,802,000 |
| 2013/11/29 | 1,782 | 1,966 | 1,780 | 1,928 | 17,395,400 |
| 2013/11/28 | 1,755 | 1,925 | 1,672 | 1,803 | 20,734,700 |
| 2013/11/27 | 1,890 | 1,914 | 1,712 | 1,719 | 9,634,700 |
| 2013/11/26 | 1,693 | 1,973 | 1,662 | 1,921 | 21,978,500 |
| 2013/11/25 | 1,627 | 1,640 | 1,560 | 1,573 | 2,134,300 |
| 2013/11/22 | 1,640 | 1,678 | 1,601 | 1,639 | 2,746,500 |
| 2013/11/21 | 1,693 | 1,720 | 1,653 | 1,658 | 2,118,200 |
| 2013/11/20 | 1,740 | 1,754 | 1,701 | 1,703 | 1,682,400 |
| 2013/11/19 | 1,728 | 1,815 | 1,710 | 1,748 | 5,145,000 |
| 2013/11/18 | 1,699 | 1,793 | 1,627 | 1,698 | 5,255,500 |
| 2013/11/15 | 1,765 | 1,798 | 1,722 | 1,734 | 3,174,900 |
| 2013/11/14 | 1,823 | 1,872 | 1,726 | 1,750 | 5,907,100 |
| 2013/11/13 | 1,603 | 1,786 | 1,601 | 1,775 | 5,828,900 |
| 2013/11/12 | 1,478 | 1,728 | 1,474 | 1,643 | 6,035,400 |
| 2013/11/11 | 1,730 | 1,758 | 1,532 | 1,540 | 3,449,400 |
| 2013/11/08 | 1,850 | 1,905 | 1,731 | 1,765 | 2,991,100 |
| 2013/11/07 | 1,894 | 1,943 | 1,845 | 1,870 | 2,194,200 |
| 2013/11/06 | 1,875 | 1,975 | 1,852 | 1,880 | 3,295,800 |
| 2013/11/05 | 1,930 | 2,009 | 1,831 | 1,915 | 4,164,500 |
| 2013/11/01 | 2,088 | 2,089 | 1,852 | 1,970 | 8,764,500 |
| 2013/10/31 | 1,821 | 1,935 | 1,806 | 1,840 | 6,398,000 |
| 2013/10/30 | 1,961 | 1,982 | 1,750 | 1,791 | 6,156,700 |
| 2013/10/29 | 1,985 | 2,098 | 1,910 | 2,005 | 6,304,500 |
| 2013/10/28 | 2,310 | 2,322 | 2,015 | 2,030 | 14,149,200 |
| 2013/10/25 | 1,900 | 2,157 | 1,900 | 2,112 | 26,723,500 |
| 2013/10/24 | 1,760 | 1,829 | 1,738 | 1,767 | 5,211,500 |
| 2013/10/23 | 1,790 | 1,918 | 1,723 | 1,787 | 12,563,400 |
| 2013/10/22 | 1,740 | 1,878 | 1,631 | 1,870 | 16,282,700 |
| 2013/10/21 | 1,790 | 1,834 | 1,677 | 1,713 | 12,622,800 |
| 2013/10/18 | 2,045 | 2,169 | 1,747 | 1,750 | 18,593,900 |
| 2013/10/17 | 2,160 | 2,287 | 2,007 | 2,095 | 26,285,200 |
| 2013/10/16 | 2,012 | 2,495 | 2,001 | 2,030 | 45,375,000 |
| 2013/10/15 | 1,588 | 2,062 | 1,561 | 2,062 | 30,262,000 |
| 2013/10/11 | 1,811 | 1,839 | 1,561 | 1,662 | 21,293,100 |
| 2013/10/10 | 1,450 | 1,649 | 1,445 | 1,571 | 30,028,800 |
| 2013/10/09 | 1,203 | 1,353 | 1,200 | 1,353 | 21,611,500 |
| 2013/10/08 | 1,152 | 1,245 | 984 | 1,053 | 24,409,800 |
| 2013/10/07 | 945 | 1,045 | 936 | 1,045 | 19,915,900 |
| 2013/10/04 | 940 | 983 | 889 | 895 | 9,624,700 |
| 2013/10/03 | 813 | 955 | 813 | 930 | 13,017,900 |
| 2013/10/02 | 845 | 857 | 802 | 816 | 5,488,300 |
| 2013/10/01 | 780 | 880 | 764 | 871 | 6,469,900 |
| 2013/09/30 | 805 | 816 | 786 | 790 | 1,587,100 |
| 2013/09/27 | 809 | 882 | 800 | 825 | 4,733,400 |
| 2013/09/26 | 790 | 831 | 760 | 794 | 1,523,800 |
| 2013/09/26 | 1 -> 500.00 分割 | ||||
| 2013/09/25 | 421,000 | 426,500 | 394,000 | 405,000 | 5,318 |
| 2013/09/24 | 422,500 | 428,000 | 410,000 | 426,000 | 3,299 |
| 2013/09/20 | 437,000 | 446,000 | 421,000 | 428,500 | 5,932 |
| 2013/09/19 | 402,500 | 457,500 | 402,000 | 443,000 | 16,733 |
| 2013/09/18 | 406,500 | 414,000 | 391,500 | 398,000 | 3,558 |
| 2013/09/17 | 430,500 | 432,500 | 400,000 | 405,000 | 6,558 |
| 2013/09/13 | 436,000 | 438,000 | 403,500 | 411,500 | 25,552 |
| 2013/09/12 | 374,000 | 381,500 | 365,000 | 369,000 | 2,857 |
| 2013/09/11 | 366,000 | 387,500 | 361,000 | 372,500 | 5,539 |
| 2013/09/10 | 384,500 | 387,000 | 365,000 | 370,000 | 4,024 |
| 2013/09/09 | 393,000 | 396,500 | 372,500 | 388,000 | 5,947 |
| 2013/09/06 | 379,000 | 407,000 | 365,000 | 388,000 | 11,502 |
| 2013/09/05 | 383,000 | 387,000 | 361,000 | 372,500 | 8,880 |
| 2013/09/04 | 345,000 | 402,000 | 343,000 | 390,000 | 30,253 |
| 2013/09/03 | 326,500 | 344,500 | 321,500 | 332,000 | 3,681 |
| 2013/09/02 | 349,000 | 351,000 | 325,000 | 328,500 | 3,275 |
| 2013/08/30 | 349,000 | 361,000 | 337,500 | 344,000 | 7,232 |
| 2013/08/29 | 360,000 | 367,000 | 336,500 | 341,000 | 7,656 |
| 2013/08/28 | 350,500 | 383,000 | 332,500 | 340,000 | 12,748 |
| 2013/08/27 | 389,000 | 400,500 | 370,500 | 371,500 | 10,092 |
| 2013/08/26 | 360,000 | 425,000 | 356,500 | 410,000 | 34,026 |
| 2013/08/23 | 399,500 | 401,500 | 353,500 | 366,500 | 28,378 |
| 2013/08/22 | 480,000 | 492,000 | 406,500 | 406,500 | 34,399 |
| 2013/08/21 | 481,000 | 523,000 | 465,000 | 476,500 | 51,386 |
| 2013/08/20 | 399,000 | 453,000 | 388,000 | 453,000 | 41,598 |
| 2013/08/19 | 329,500 | 389,000 | 324,000 | 383,000 | 31,384 |
| 2013/08/16 | 318,000 | 330,000 | 302,000 | 319,000 | 5,249 |
| 2013/08/15 | 334,000 | 349,000 | 309,000 | 322,000 | 12,555 |
| 2013/08/14 | 293,000 | 341,000 | 291,700 | 341,000 | 24,223 |
| 2013/08/13 | 296,000 | 310,500 | 281,000 | 290,900 | 13,200 |
| 2013/08/12 | 305,000 | 306,000 | 271,600 | 283,900 | 7,764 |
| 2013/08/09 | 351,000 | 351,000 | 299,700 | 316,000 | 7,414 |
| 2013/08/08 | 343,500 | 362,000 | 330,500 | 337,000 | 7,444 |
| 2013/08/07 | 355,000 | 377,000 | 335,000 | 348,000 | 23,270 |
| 2013/08/06 | 350,000 | 357,000 | 326,000 | 334,000 | 9,924 |
| 2013/08/05 | 338,500 | 392,000 | 332,500 | 364,000 | 30,757 |
| 2013/08/02 | 377,500 | 400,500 | 323,000 | 324,500 | 19,182 |
| 2013/08/01 | 482,000 | 488,500 | 370,000 | 391,500 | 29,608 |
| 2013/07/31 | 476,000 | 523,000 | 424,000 | 440,000 | 17,863 |
| 2013/07/30 | 480,000 | 554,000 | 426,000 | 510,000 | 38,173 |
| 2013/07/29 | 646,000 | 655,000 | 494,000 | 494,000 | 30,683 |
| 2013/07/26 | 558,000 | 620,000 | 535,000 | 594,000 | 37,369 |
| 2013/07/25 | 492,000 | 520,000 | 482,000 | 520,000 | 13,251 |
| 2013/07/24 | 498,000 | 620,000 | 441,500 | 450,000 | 64,198 |
| 2013/07/23 | 495,500 | 531,000 | 428,500 | 531,000 | 63,917 |
| 2013/07/22 | 418,500 | 460,500 | 416,500 | 460,500 | 23,533 |
| 2013/07/19 | 340,000 | 390,500 | 333,000 | 390,500 | 46,249 |
| 2013/07/18 | 450,000 | 450,000 | 310,500 | 320,500 | 41,488 |
| 2013/07/17 | 380,000 | 380,000 | 379,000 | 380,000 | 6,617 |
| 2013/07/16 | 280,000 | 280,000 | 280,000 | 280,000 | 805 |
| 2013/07/12 | 230,000 | 230,000 | 230,000 | 230,000 | 535 |
| 2013/07/11 | 190,000 | 190,000 | 190,000 | 190,000 | 770 |
| 2013/07/10 | 119,000 | 150,000 | 118,000 | 150,000 | 2,060 |
| 2013/07/09 | 119,800 | 120,900 | 117,600 | 120,000 | 144 |
| 2013/07/08 | 120,000 | 121,000 | 117,500 | 119,800 | 436 |
| 2013/07/05 | 113,000 | 118,500 | 111,800 | 117,900 | 664 |
| 2013/07/04 | 111,100 | 115,300 | 111,000 | 113,000 | 193 |
| 2013/07/03 | 109,500 | 111,800 | 108,500 | 111,600 | 202 |
| 2013/07/02 | 111,000 | 112,800 | 108,800 | 111,000 | 1,170 |
| 2013/07/01 | 107,000 | 109,600 | 104,000 | 108,000 | 524 |
| 2013/06/28 | 99,200 | 107,700 | 99,200 | 107,000 | 345 |
| 2013/06/27 | 98,400 | 102,500 | 93,300 | 98,000 | 559 |
| 2013/06/26 | 107,400 | 107,900 | 98,500 | 100,000 | 762 |
| 2013/06/25 | 114,700 | 115,200 | 102,400 | 103,000 | 1,093 |
| 2013/06/24 | 114,600 | 117,900 | 114,600 | 116,900 | 1,326 |
| 2013/06/21 | 116,000 | 116,000 | 113,000 | 114,200 | 386 |
| 2013/06/20 | 118,800 | 122,000 | 116,700 | 120,900 | 120 |
| 2013/06/19 | 122,100 | 122,200 | 119,100 | 122,000 | 281 |
| 2013/06/18 | 116,000 | 123,500 | 115,000 | 123,000 | 918 |
| 2013/06/17 | 112,000 | 116,900 | 110,800 | 116,000 | 626 |
| 2013/06/14 | 105,500 | 108,000 | 105,000 | 105,100 | 237 |
| 2013/06/13 | 107,700 | 107,900 | 102,600 | 103,500 | 407 |
| 2013/06/12 | 102,500 | 109,400 | 102,000 | 107,400 | 370 |
| 2013/06/11 | 104,900 | 108,800 | 104,000 | 107,300 | 591 |
| 2013/06/10 | 104,000 | 104,000 | 101,200 | 102,300 | 661 |
| 2013/06/07 | 97,700 | 99,000 | 86,500 | 92,000 | 1,284 |
| 2013/06/06 | 114,100 | 114,100 | 96,500 | 103,900 | 794 |
| 2013/06/05 | 115,900 | 121,000 | 115,500 | 116,100 | 309 |
| 2013/06/04 | 116,900 | 118,500 | 115,500 | 116,400 | 271 |
| 2013/06/03 | 117,500 | 119,400 | 116,600 | 117,100 | 346 |
| 2013/05/31 | 120,300 | 122,100 | 118,500 | 120,400 | 215 |
| 2013/05/30 | 119,900 | 122,800 | 118,500 | 121,000 | 380 |
| 2013/05/29 | 124,000 | 124,000 | 117,700 | 121,300 | 209 |
| 2013/05/28 | 116,700 | 121,600 | 114,000 | 120,900 | 296 |
| 2013/05/27 | 116,400 | 118,400 | 114,400 | 115,900 | 275 |
| 2013/05/24 | 119,000 | 124,000 | 112,000 | 121,400 | 808 |
| 2013/05/23 | 129,800 | 133,500 | 115,000 | 115,500 | 1,149 |
| 2013/05/22 | 133,100 | 134,600 | 129,000 | 130,500 | 653 |
| 2013/05/21 | 140,900 | 149,000 | 132,000 | 136,100 | 1,705 |
| 2013/05/20 | 135,100 | 142,000 | 134,100 | 137,600 | 558 |
| 2013/05/17 | 131,600 | 136,600 | 128,000 | 134,800 | 457 |
| 2013/05/16 | 131,500 | 134,000 | 120,500 | 132,400 | 1,561 |
| 2013/05/15 | 150,000 | 153,000 | 129,600 | 134,000 | 2,733 |
| 2013/05/14 | 139,400 | 157,000 | 133,600 | 149,000 | 4,680 |
| 2013/05/13 | 130,800 | 139,400 | 129,000 | 139,400 | 2,215 |
| 2013/05/10 | 128,200 | 131,000 | 121,500 | 129,600 | 2,561 |
| 2013/05/09 | 134,000 | 134,500 | 128,400 | 131,200 | 2,206 |
| 2013/05/08 | 135,500 | 141,500 | 127,500 | 133,000 | 2,561 |
| 2013/05/07 | 129,900 | 137,200 | 125,800 | 133,800 | 1,755 |
| 2013/05/02 | 124,400 | 126,500 | 123,100 | 125,500 | 604 |
| 2013/05/01 | 128,500 | 134,000 | 122,400 | 127,200 | 3,297 |
| 2013/04/30 | 121,600 | 128,700 | 120,000 | 127,400 | 881 |
| 2013/04/26 | 122,500 | 122,800 | 118,700 | 118,900 | 492 |
| 2013/04/25 | 121,700 | 123,600 | 120,000 | 122,400 | 577 |
| 2013/04/24 | 122,700 | 125,600 | 122,100 | 123,600 | 494 |
| 2013/04/23 | 125,100 | 125,800 | 121,000 | 123,100 | 687 |
| 2013/04/22 | 129,800 | 129,800 | 124,200 | 125,800 | 697 |
| 2013/04/19 | 130,000 | 130,000 | 124,000 | 126,900 | 663 |
| 2013/04/18 | 126,000 | 135,700 | 124,000 | 124,000 | 1,380 |
| 2013/04/17 | 124,000 | 127,400 | 122,000 | 127,300 | 580 |
| 2013/04/16 | 125,900 | 127,000 | 122,000 | 123,000 | 464 |
| 2013/04/15 | 124,000 | 128,000 | 121,500 | 125,700 | 740 |
| 2013/04/12 | 121,400 | 121,400 | 119,000 | 119,800 | 475 |
| 2013/04/11 | 127,000 | 128,500 | 120,000 | 122,700 | 1,305 |
| 2013/04/10 | 118,900 | 141,000 | 115,200 | 128,400 | 3,553 |
| 2013/04/09 | 110,700 | 113,800 | 108,000 | 112,900 | 528 |
| 2013/04/08 | 107,900 | 108,800 | 105,500 | 107,700 | 310 |
| 2013/04/05 | 111,600 | 112,900 | 104,000 | 105,400 | 842 |
| 2013/04/04 | 112,000 | 114,300 | 108,300 | 111,600 | 458 |
| 2013/04/03 | 110,000 | 115,500 | 108,600 | 114,900 | 380 |
| 2013/04/02 | 97,600 | 109,900 | 97,000 | 109,100 | 1,080 |
| 2013/04/01 | 120,700 | 120,700 | 105,000 | 105,100 | 932 |
| 2013/03/29 | 116,200 | 118,500 | 113,600 | 115,300 | 327 |
| 2013/03/28 | 122,700 | 122,800 | 116,500 | 117,000 | 426 |
| 2013/03/27 | 118,000 | 121,300 | 117,000 | 119,000 | 406 |
| 2013/03/26 | 114,100 | 118,500 | 113,100 | 115,600 | 397 |
| 2013/03/25 | 119,000 | 121,800 | 113,500 | 116,000 | 973 |
| 2013/03/22 | 124,000 | 124,800 | 117,000 | 120,200 | 1,393 |
| 2013/03/21 | 126,200 | 132,200 | 125,000 | 127,000 | 873 |
| 2013/03/19 | 129,100 | 131,800 | 124,100 | 126,000 | 810 |
| 2013/03/18 | 127,800 | 133,500 | 127,800 | 129,100 | 732 |
| 2013/03/15 | 131,800 | 132,500 | 125,000 | 127,200 | 825 |
| 2013/03/14 | 130,300 | 133,900 | 129,800 | 131,500 | 525 |
| 2013/03/13 | 129,400 | 133,400 | 129,000 | 131,000 | 384 |
| 2013/03/12 | 134,200 | 136,000 | 129,300 | 129,500 | 1,266 |
| 2013/03/11 | 134,400 | 139,600 | 129,100 | 132,400 | 1,343 |
| 2013/03/08 | 138,000 | 149,500 | 133,100 | 137,000 | 3,755 |
| 2013/03/07 | 138,900 | 140,900 | 133,100 | 135,000 | 1,295 |
| 2013/03/06 | 130,100 | 142,500 | 130,000 | 141,700 | 2,517 |
| 2013/03/05 | 129,000 | 132,900 | 128,800 | 129,000 | 554 |
| 2013/03/04 | 131,200 | 136,600 | 128,100 | 130,500 | 1,272 |
| 2013/03/01 | 130,500 | 134,800 | 128,500 | 132,100 | 730 |
| 2013/02/28 | 135,000 | 135,000 | 128,200 | 132,000 | 789 |
| 2013/02/27 | 131,400 | 138,800 | 131,100 | 135,700 | 826 |
| 2013/02/26 | 128,500 | 133,900 | 128,000 | 130,100 | 1,352 |
| 2013/02/25 | 131,500 | 144,600 | 131,200 | 135,700 | 2,278 |
| 2013/02/22 | 140,000 | 141,500 | 130,300 | 134,500 | 3,275 |
| 2013/02/21 | 130,800 | 151,000 | 129,900 | 146,100 | 8,043 |
| 2013/02/20 | 114,000 | 128,000 | 109,200 | 121,800 | 4,813 |
| 2013/02/19 | 99,200 | 113,300 | 99,200 | 110,000 | 4,479 |
| 2013/02/18 | 99,500 | 100,000 | 96,600 | 98,300 | 260 |
| 2013/02/15 | 101,000 | 103,500 | 94,400 | 98,000 | 793 |
| 2013/02/14 | 95,000 | 102,000 | 93,900 | 100,300 | 446 |
| 2013/02/13 | 96,800 | 97,100 | 91,500 | 95,000 | 637 |
| 2013/02/12 | 104,100 | 104,100 | 96,800 | 97,700 | 713 |
| 2013/02/08 | 103,000 | 104,800 | 101,600 | 102,500 | 522 |
| 2013/02/07 | 103,600 | 104,800 | 101,600 | 104,400 | 403 |
| 2013/02/06 | 105,400 | 105,600 | 102,000 | 103,300 | 746 |
| 2013/02/05 | 104,000 | 107,400 | 100,100 | 102,400 | 1,301 |
| 2013/02/04 | 103,000 | 108,500 | 101,200 | 105,000 | 3,054 |
| 2013/02/01 | 95,500 | 104,800 | 93,000 | 102,500 | 3,304 |
| 2013/01/31 | 92,400 | 96,400 | 90,800 | 94,400 | 804 |
| 2013/01/30 | 89,700 | 95,700 | 89,700 | 93,100 | 1,161 |
| 2013/01/29 | 95,800 | 95,900 | 89,100 | 90,000 | 1,319 |
| 2013/01/28 | 102,000 | 107,100 | 92,500 | 95,800 | 3,181 |
| 2013/01/25 | 93,000 | 102,000 | 90,200 | 96,600 | 5,002 |
| 2013/01/24 | 83,600 | 87,700 | 81,800 | 87,000 | 2,459 |
| 2013/01/23 | 79,300 | 84,300 | 79,300 | 83,500 | 2,289 |
| 2013/01/22 | 80,300 | 81,100 | 77,200 | 79,200 | 504 |
| 2013/01/21 | 77,000 | 82,000 | 76,700 | 79,100 | 958 |
| 2013/01/18 | 75,200 | 77,200 | 74,800 | 76,700 | 305 |
| 2013/01/17 | 77,000 | 77,200 | 73,800 | 74,500 | 255 |
| 2013/01/16 | 77,700 | 78,000 | 75,500 | 76,200 | 384 |
| 2013/01/15 | 76,800 | 77,700 | 75,200 | 77,700 | 247 |
| 2013/01/11 | 76,500 | 77,700 | 76,500 | 77,300 | 138 |
| 2013/01/10 | 78,900 | 78,900 | 75,100 | 76,100 | 546 |
| 2013/01/09 | 78,000 | 79,000 | 77,500 | 78,500 | 339 |
| 2013/01/08 | 78,000 | 79,700 | 77,500 | 78,300 | 572 |
| 2013/01/07 | 77,000 | 79,700 | 76,000 | 77,000 | 973 |
| 2013/01/04 | 74,600 | 76,600 | 74,100 | 76,600 | 360 |