アドバンスト・メディア(3773)の株価時系列情報
アドバンスト・メディア(3773)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,000,000 | 1,100,000 | 997,000 | 1,100,000 | 4,689 |
| 2005/12/29 | 1,040,000 | 1,090,000 | 990,000 | 997,000 | 6,926 |
| 2005/12/28 | 953,000 | 1,030,000 | 953,000 | 1,030,000 | 11,184 |
| 2005/12/27 | 950,000 | 964,000 | 920,000 | 923,000 | 3,808 |
| 2005/12/26 | 1,010,000 | 1,020,000 | 970,000 | 975,000 | 5,457 |
| 2005/12/22 | 930,000 | 1,030,000 | 910,000 | 994,000 | 6,967 |
| 2005/12/21 | 935,000 | 966,000 | 870,000 | 935,000 | 9,759 |
| 2005/12/20 | 841,000 | 935,000 | 840,000 | 908,000 | 11,123 |
| 2005/12/19 | 799,000 | 852,000 | 798,000 | 835,000 | 8,234 |
| 2005/12/16 | 802,000 | 804,000 | 779,000 | 782,000 | 1,543 |
| 2005/12/15 | 790,000 | 815,000 | 763,000 | 792,000 | 4,377 |
| 2005/12/14 | 769,000 | 799,000 | 750,000 | 792,000 | 4,601 |
| 2005/12/13 | 717,000 | 739,000 | 717,000 | 739,000 | 1,108 |
| 2005/12/12 | 727,000 | 728,000 | 715,000 | 715,000 | 878 |
| 2005/12/09 | 720,000 | 728,000 | 715,000 | 726,000 | 459 |
| 2005/12/08 | 720,000 | 724,000 | 716,000 | 720,000 | 705 |
| 2005/12/07 | 727,000 | 730,000 | 722,000 | 724,000 | 601 |
| 2005/12/06 | 745,000 | 746,000 | 725,000 | 729,000 | 655 |
| 2005/12/05 | 732,000 | 744,000 | 720,000 | 744,000 | 1,079 |
| 2005/12/02 | 744,000 | 750,000 | 732,000 | 736,000 | 874 |
| 2005/12/01 | 738,000 | 744,000 | 733,000 | 744,000 | 846 |
| 2005/11/30 | 745,000 | 746,000 | 737,000 | 738,000 | 655 |
| 2005/11/29 | 755,000 | 759,000 | 740,000 | 747,000 | 779 |
| 2005/11/28 | 760,000 | 762,000 | 754,000 | 755,000 | 483 |
| 2005/11/25 | 765,000 | 770,000 | 755,000 | 763,000 | 392 |
| 2005/11/24 | 789,000 | 794,000 | 768,000 | 768,000 | 1,191 |
| 2005/11/22 | 771,000 | 780,000 | 765,000 | 780,000 | 753 |
| 2005/11/21 | 762,000 | 780,000 | 761,000 | 763,000 | 752 |
| 2005/11/18 | 760,000 | 765,000 | 755,000 | 763,000 | 658 |
| 2005/11/17 | 766,000 | 766,000 | 755,000 | 757,000 | 733 |
| 2005/11/16 | 775,000 | 775,000 | 763,000 | 769,000 | 581 |
| 2005/11/15 | 760,000 | 780,000 | 743,000 | 780,000 | 1,078 |
| 2005/11/14 | 800,000 | 813,000 | 778,000 | 790,000 | 2,758 |
| 2005/11/11 | 760,000 | 780,000 | 756,000 | 780,000 | 1,034 |
| 2005/11/10 | 735,000 | 763,000 | 731,000 | 756,000 | 755 |
| 2005/11/09 | 748,000 | 748,000 | 732,000 | 739,000 | 698 |
| 2005/11/08 | 766,000 | 766,000 | 750,000 | 751,000 | 609 |
| 2005/11/07 | 754,000 | 769,000 | 754,000 | 759,000 | 677 |
| 2005/11/04 | 762,000 | 767,000 | 754,000 | 757,000 | 968 |
| 2005/11/02 | 791,000 | 793,000 | 762,000 | 767,000 | 736 |
| 2005/11/01 | 793,000 | 795,000 | 780,000 | 781,000 | 857 |
| 2005/10/31 | 766,000 | 796,000 | 766,000 | 783,000 | 1,135 |
| 2005/10/28 | 756,000 | 773,000 | 753,000 | 764,000 | 401 |
| 2005/10/27 | 775,000 | 778,000 | 750,000 | 752,000 | 812 |
| 2005/10/26 | 765,000 | 781,000 | 756,000 | 773,000 | 524 |
| 2005/10/25 | 781,000 | 789,000 | 760,000 | 767,000 | 1,020 |
| 2005/10/24 | 819,000 | 825,000 | 775,000 | 780,000 | 2,840 |
| 2005/10/21 | 790,000 | 810,000 | 770,000 | 807,000 | 1,485 |
| 2005/10/20 | 800,000 | 807,000 | 780,000 | 790,000 | 2,420 |
| 2005/10/19 | 745,000 | 799,000 | 745,000 | 782,000 | 1,925 |
| 2005/10/18 | 768,000 | 768,000 | 745,000 | 748,000 | 818 |
| 2005/10/17 | 795,000 | 802,000 | 776,000 | 778,000 | 996 |
| 2005/10/14 | 790,000 | 808,000 | 771,000 | 790,000 | 2,432 |
| 2005/10/13 | 740,000 | 794,000 | 735,000 | 794,000 | 2,974 |
| 2005/10/12 | 728,000 | 759,000 | 728,000 | 743,000 | 1,233 |
| 2005/10/11 | 717,000 | 726,000 | 715,000 | 723,000 | 409 |
| 2005/10/07 | 711,000 | 722,000 | 704,000 | 709,000 | 842 |
| 2005/10/06 | 730,000 | 732,000 | 705,000 | 709,000 | 600 |
| 2005/10/05 | 737,000 | 740,000 | 713,000 | 717,000 | 571 |
| 2005/10/04 | 758,000 | 767,000 | 736,000 | 739,000 | 809 |
| 2005/10/03 | 737,000 | 765,000 | 734,000 | 749,000 | 1,285 |
| 2005/09/30 | 701,000 | 730,000 | 640,000 | 723,000 | 1,699 |
| 2005/09/29 | 735,000 | 739,000 | 710,000 | 710,000 | 804 |
| 2005/09/28 | 707,000 | 747,000 | 706,000 | 729,000 | 1,727 |
| 2005/09/27 | 730,000 | 734,000 | 701,000 | 713,000 | 1,487 |
| 2005/09/26 | 773,000 | 774,000 | 746,000 | 749,000 | 1,183 |
| 2005/09/22 | 783,000 | 786,000 | 775,000 | 777,000 | 741 |
| 2005/09/21 | 805,000 | 806,000 | 781,000 | 791,000 | 949 |
| 2005/09/20 | 822,000 | 825,000 | 803,000 | 805,000 | 957 |
| 2005/09/16 | 829,000 | 829,000 | 814,000 | 815,000 | 643 |
| 2005/09/15 | 824,000 | 828,000 | 819,000 | 822,000 | 724 |
| 2005/09/14 | 816,000 | 825,000 | 812,000 | 818,000 | 578 |
| 2005/09/13 | 830,000 | 830,000 | 816,000 | 817,000 | 833 |
| 2005/09/12 | 830,000 | 835,000 | 817,000 | 827,000 | 1,349 |
| 2005/09/09 | 830,000 | 840,000 | 815,000 | 823,000 | 1,348 |
| 2005/09/08 | 841,000 | 875,000 | 825,000 | 832,000 | 6,907 |
| 2005/09/07 | 825,000 | 834,000 | 817,000 | 823,000 | 768 |
| 2005/09/06 | 820,000 | 840,000 | 814,000 | 818,000 | 1,353 |
| 2005/09/05 | 833,000 | 838,000 | 813,000 | 824,000 | 912 |
| 2005/09/02 | 830,000 | 862,000 | 830,000 | 833,000 | 2,820 |
| 2005/09/01 | 855,000 | 869,000 | 824,000 | 826,000 | 3,527 |
| 2005/08/31 | 842,000 | 897,000 | 834,000 | 847,000 | 10,163 |
| 2005/08/30 | 827,000 | 848,000 | 806,000 | 844,000 | 4,995 |
| 2005/08/29 | 786,000 | 820,000 | 776,000 | 818,000 | 2,716 |
| 2005/08/26 | 771,000 | 792,000 | 761,000 | 785,000 | 1,463 |
| 2005/08/25 | 786,000 | 796,000 | 755,000 | 761,000 | 1,406 |
| 2005/08/24 | 789,000 | 804,000 | 767,000 | 780,000 | 2,025 |
| 2005/08/23 | 812,000 | 818,000 | 788,000 | 792,000 | 1,550 |
| 2005/08/22 | 832,000 | 847,000 | 817,000 | 822,000 | 3,003 |
| 2005/08/19 | 804,000 | 834,000 | 801,000 | 822,000 | 7,420 |
| 2005/08/18 | 760,000 | 788,000 | 752,000 | 788,000 | 3,807 |
| 2005/08/17 | 768,000 | 788,000 | 752,000 | 754,000 | 2,619 |
| 2005/08/16 | 735,000 | 775,000 | 723,000 | 771,000 | 4,595 |
| 2005/08/15 | 777,000 | 777,000 | 741,000 | 743,000 | 2,220 |
| 2005/08/12 | 777,000 | 804,000 | 758,000 | 769,000 | 3,313 |
| 2005/08/11 | 823,000 | 827,000 | 764,000 | 776,000 | 4,044 |
| 2005/08/10 | 838,000 | 858,000 | 806,000 | 813,000 | 7,601 |
| 2005/08/09 | 752,000 | 843,000 | 744,000 | 828,000 | 16,923 |
| 2005/08/08 | 717,000 | 761,000 | 711,000 | 743,000 | 10,937 |
| 2005/08/05 | 808,000 | 814,000 | 737,000 | 747,000 | 5,070 |
| 2005/08/04 | 701,000 | 819,000 | 701,000 | 788,000 | 11,200 |
| 2005/08/03 | 860,000 | 889,000 | 776,000 | 801,000 | 7,232 |
| 2005/08/02 | 888,000 | 907,000 | 828,000 | 840,000 | 9,007 |
| 2005/08/01 | 954,000 | 964,000 | 917,000 | 928,000 | 7,142 |
| 2005/07/29 | 1,020,000 | 1,030,000 | 981,000 | 994,000 | 4,021 |
| 2005/07/28 | 1,030,000 | 1,050,000 | 1,010,000 | 1,020,000 | 1,765 |
| 2005/07/27 | 1,030,000 | 1,040,000 | 1,010,000 | 1,020,000 | 1,987 |
| 2005/07/26 | 1,030,000 | 1,050,000 | 1,010,000 | 1,030,000 | 3,043 |
| 2005/07/25 | 1,090,000 | 1,110,000 | 1,030,000 | 1,030,000 | 9,315 |
| 2005/07/22 | 1,060,000 | 1,120,000 | 1,040,000 | 1,110,000 | 10,821 |
| 2005/07/21 | 1,030,000 | 1,080,000 | 1,010,000 | 1,070,000 | 6,459 |
| 2005/07/20 | 1,060,000 | 1,070,000 | 996,000 | 1,030,000 | 8,979 |
| 2005/07/19 | 1,060,000 | 1,080,000 | 1,000,000 | 1,020,000 | 12,914 |
| 2005/07/15 | 1,140,000 | 1,160,000 | 1,080,000 | 1,080,000 | 11,762 |
| 2005/07/14 | 1,200,000 | 1,220,000 | 1,120,000 | 1,140,000 | 19,321 |
| 2005/07/13 | 1,050,000 | 1,200,000 | 1,040,000 | 1,200,000 | 28,231 |
| 2005/07/12 | 1,000,000 | 1,050,000 | 982,000 | 1,000,000 | 13,213 |
| 2005/07/11 | 1,100,000 | 1,120,000 | 1,020,000 | 1,020,000 | 8,927 |
| 2005/07/08 | 1,070,000 | 1,100,000 | 995,000 | 1,090,000 | 21,243 |
| 2005/07/07 | 1,190,000 | 1,200,000 | 1,080,000 | 1,080,000 | 12,818 |
| 2005/07/06 | 1,120,000 | 1,250,000 | 1,080,000 | 1,130,000 | 26,489 |
| 2005/07/05 | 1,260,000 | 1,350,000 | 1,110,000 | 1,140,000 | 32,676 |
| 2005/07/04 | 1,220,000 | 1,220,000 | 1,200,000 | 1,220,000 | 8,177 |
| 2005/07/01 | 988,000 | 1,020,000 | 963,000 | 1,020,000 | 17,351 |
| 2005/06/30 | 918,000 | 918,000 | 918,000 | 918,000 | 1,773 |
| 2005/06/29 | 818,000 | 818,000 | 818,000 | 818,000 | 9,397 |
| 2005/06/28 | 700,000 | 747,000 | 700,000 | 718,000 | 26,623 |