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 |
|---|---|---|---|---|---|
| 2006/12/29 | 206,000 | 209,000 | 206,000 | 207,000 | 248 |
| 2006/12/28 | 210,000 | 211,000 | 207,000 | 207,000 | 421 |
| 2006/12/27 | 214,000 | 215,000 | 208,000 | 211,000 | 556 |
| 2006/12/26 | 206,000 | 214,000 | 206,000 | 211,000 | 1,111 |
| 2006/12/25 | 215,000 | 217,000 | 206,000 | 209,000 | 942 |
| 2006/12/22 | 219,000 | 222,000 | 215,000 | 217,000 | 945 |
| 2006/12/21 | 226,000 | 227,000 | 220,000 | 221,000 | 918 |
| 2006/12/20 | 226,000 | 229,000 | 223,000 | 225,000 | 988 |
| 2006/12/19 | 225,000 | 241,000 | 222,000 | 222,000 | 2,656 |
| 2006/12/18 | 222,000 | 232,000 | 220,000 | 232,000 | 1,475 |
| 2006/12/15 | 224,000 | 224,000 | 220,000 | 222,000 | 821 |
| 2006/12/14 | 220,000 | 224,000 | 217,000 | 224,000 | 1,010 |
| 2006/12/13 | 221,000 | 228,000 | 220,000 | 220,000 | 2,074 |
| 2006/12/12 | 221,000 | 222,000 | 219,000 | 222,000 | 807 |
| 2006/12/11 | 223,000 | 228,000 | 220,000 | 220,000 | 717 |
| 2006/12/08 | 219,000 | 225,000 | 218,000 | 222,000 | 1,525 |
| 2006/12/07 | 229,000 | 238,000 | 215,000 | 215,000 | 3,122 |
| 2006/12/06 | 221,000 | 226,000 | 215,000 | 225,000 | 904 |
| 2006/12/05 | 230,000 | 232,000 | 220,000 | 221,000 | 1,013 |
| 2006/12/04 | 228,000 | 232,000 | 226,000 | 226,000 | 809 |
| 2006/12/01 | 238,000 | 249,000 | 231,000 | 236,000 | 840 |
| 2006/11/30 | 236,000 | 242,000 | 231,000 | 242,000 | 680 |
| 2006/11/29 | 238,000 | 246,000 | 229,000 | 232,000 | 722 |
| 2006/11/28 | 225,000 | 248,000 | 225,000 | 235,000 | 1,045 |
| 2006/11/27 | 220,000 | 237,000 | 217,000 | 237,000 | 862 |
| 2006/11/24 | 215,000 | 219,000 | 205,000 | 218,000 | 680 |
| 2006/11/22 | 202,000 | 231,000 | 202,000 | 227,000 | 945 |
| 2006/11/21 | 214,000 | 220,000 | 208,000 | 210,000 | 551 |
| 2006/11/20 | 223,000 | 223,000 | 202,000 | 204,000 | 780 |
| 2006/11/17 | 243,000 | 243,000 | 223,000 | 228,000 | 1,037 |
| 2006/11/16 | 258,000 | 261,000 | 241,000 | 243,000 | 605 |
| 2006/11/15 | 261,000 | 265,000 | 255,000 | 255,000 | 721 |
| 2006/11/14 | 265,000 | 268,000 | 248,000 | 255,000 | 1,498 |
| 2006/11/13 | 280,000 | 282,000 | 270,000 | 270,000 | 560 |
| 2006/11/10 | 281,000 | 290,000 | 280,000 | 281,000 | 319 |
| 2006/11/09 | 286,000 | 289,000 | 278,000 | 285,000 | 794 |
| 2006/11/08 | 301,000 | 301,000 | 289,000 | 289,000 | 274 |
| 2006/11/07 | 310,000 | 310,000 | 296,000 | 297,000 | 450 |
| 2006/11/06 | 315,000 | 315,000 | 302,000 | 305,000 | 165 |
| 2006/11/02 | 318,000 | 320,000 | 307,000 | 310,000 | 295 |
| 2006/11/01 | 313,000 | 335,000 | 313,000 | 325,000 | 772 |
| 2006/10/31 | 310,000 | 318,000 | 303,000 | 305,000 | 312 |
| 2006/10/30 | 314,000 | 316,000 | 310,000 | 310,000 | 262 |
| 2006/10/27 | 330,000 | 330,000 | 316,000 | 316,000 | 258 |
| 2006/10/26 | 335,000 | 335,000 | 328,000 | 330,000 | 166 |
| 2006/10/25 | 334,000 | 338,000 | 325,000 | 328,000 | 191 |
| 2006/10/24 | 338,000 | 344,000 | 332,000 | 335,000 | 339 |
| 2006/10/23 | 340,000 | 342,000 | 332,000 | 335,000 | 436 |
| 2006/10/20 | 350,000 | 350,000 | 339,000 | 345,000 | 464 |
| 2006/10/19 | 351,000 | 360,000 | 346,000 | 354,000 | 1,372 |
| 2006/10/18 | 308,000 | 351,000 | 297,000 | 347,000 | 983 |
| 2006/10/17 | 319,000 | 324,000 | 307,000 | 307,000 | 714 |
| 2006/10/16 | 295,000 | 310,000 | 292,000 | 309,000 | 746 |
| 2006/10/13 | 280,000 | 300,000 | 280,000 | 288,000 | 547 |
| 2006/10/12 | 272,000 | 280,000 | 271,000 | 277,000 | 599 |
| 2006/10/11 | 283,000 | 283,000 | 275,000 | 276,000 | 416 |
| 2006/10/10 | 295,000 | 295,000 | 281,000 | 282,000 | 486 |
| 2006/10/06 | 317,000 | 317,000 | 296,000 | 300,000 | 1,914 |
| 2006/10/05 | 274,000 | 278,000 | 270,000 | 278,000 | 283 |
| 2006/10/04 | 288,000 | 294,000 | 274,000 | 274,000 | 466 |
| 2006/10/03 | 291,000 | 291,000 | 282,000 | 287,000 | 460 |
| 2006/10/02 | 306,000 | 307,000 | 293,000 | 295,000 | 453 |
| 2006/09/29 | 314,000 | 314,000 | 301,000 | 303,000 | 564 |
| 2006/09/28 | 288,000 | 317,000 | 285,000 | 317,000 | 1,463 |
| 2006/09/27 | 276,000 | 280,000 | 270,000 | 280,000 | 527 |
| 2006/09/26 | 280,000 | 283,000 | 274,000 | 277,000 | 214 |
| 2006/09/25 | 288,000 | 288,000 | 275,000 | 276,000 | 433 |
| 2006/09/22 | 293,000 | 299,000 | 290,000 | 291,000 | 404 |
| 2006/09/21 | 292,000 | 307,000 | 286,000 | 307,000 | 538 |
| 2006/09/20 | 301,000 | 302,000 | 294,000 | 296,000 | 304 |
| 2006/09/19 | 305,000 | 307,000 | 300,000 | 303,000 | 425 |
| 2006/09/15 | 315,000 | 317,000 | 302,000 | 309,000 | 484 |
| 2006/09/14 | 334,000 | 338,000 | 318,000 | 322,000 | 407 |
| 2006/09/13 | 345,000 | 350,000 | 333,000 | 333,000 | 332 |
| 2006/09/12 | 349,000 | 349,000 | 340,000 | 342,000 | 480 |
| 2006/09/11 | 355,000 | 357,000 | 350,000 | 351,000 | 222 |
| 2006/09/08 | 355,000 | 357,000 | 350,000 | 355,000 | 330 |
| 2006/09/07 | 360,000 | 360,000 | 355,000 | 357,000 | 154 |
| 2006/09/06 | 357,000 | 364,000 | 354,000 | 359,000 | 436 |
| 2006/09/05 | 360,000 | 363,000 | 355,000 | 359,000 | 297 |
| 2006/09/04 | 360,000 | 366,000 | 356,000 | 362,000 | 346 |
| 2006/09/01 | 359,000 | 361,000 | 354,000 | 356,000 | 213 |
| 2006/08/31 | 360,000 | 360,000 | 354,000 | 358,000 | 459 |
| 2006/08/30 | 368,000 | 370,000 | 360,000 | 362,000 | 295 |
| 2006/08/29 | 370,000 | 376,000 | 362,000 | 366,000 | 518 |
| 2006/08/28 | 377,000 | 379,000 | 360,000 | 360,000 | 566 |
| 2006/08/25 | 385,000 | 393,000 | 379,000 | 382,000 | 651 |
| 2006/08/24 | 383,000 | 383,000 | 376,000 | 380,000 | 288 |
| 2006/08/23 | 385,000 | 388,000 | 379,000 | 380,000 | 439 |
| 2006/08/22 | 384,000 | 389,000 | 384,000 | 387,000 | 362 |
| 2006/08/21 | 400,000 | 400,000 | 388,000 | 388,000 | 414 |
| 2006/08/18 | 389,000 | 396,000 | 382,000 | 395,000 | 463 |
| 2006/08/17 | 401,000 | 406,000 | 385,000 | 386,000 | 741 |
| 2006/08/16 | 391,000 | 401,000 | 390,000 | 393,000 | 1,145 |
| 2006/08/15 | 389,000 | 395,000 | 373,000 | 389,000 | 844 |
| 2006/08/14 | 348,000 | 397,000 | 347,000 | 388,000 | 1,310 |
| 2006/08/11 | 360,000 | 367,000 | 360,000 | 363,000 | 813 |
| 2006/08/10 | 365,000 | 367,000 | 362,000 | 362,000 | 957 |
| 2006/08/09 | 383,000 | 383,000 | 365,000 | 370,000 | 1,118 |
| 2006/08/08 | 376,000 | 400,000 | 374,000 | 378,000 | 1,164 |
| 2006/08/07 | 406,000 | 406,000 | 382,000 | 386,000 | 807 |
| 2006/08/04 | 413,000 | 423,000 | 400,000 | 408,000 | 486 |
| 2006/08/03 | 435,000 | 437,000 | 405,000 | 409,000 | 701 |
| 2006/08/02 | 392,000 | 428,000 | 392,000 | 425,000 | 903 |
| 2006/08/01 | 400,000 | 419,000 | 391,000 | 396,000 | 599 |
| 2006/07/31 | 383,000 | 407,000 | 376,000 | 394,000 | 806 |
| 2006/07/28 | 357,000 | 376,000 | 355,000 | 370,000 | 441 |
| 2006/07/27 | 362,000 | 375,000 | 359,000 | 362,000 | 515 |
| 2006/07/26 | 387,000 | 388,000 | 366,000 | 366,000 | 314 |
| 2006/07/25 | 401,000 | 405,000 | 382,000 | 382,000 | 352 |
| 2006/07/24 | 388,000 | 396,000 | 374,000 | 386,000 | 425 |
| 2006/07/21 | 386,000 | 406,000 | 386,000 | 396,000 | 434 |
| 2006/07/20 | 407,000 | 426,000 | 395,000 | 410,000 | 967 |
| 2006/07/19 | 422,000 | 426,000 | 382,000 | 382,000 | 1,107 |
| 2006/07/18 | 448,000 | 468,000 | 421,000 | 432,000 | 2,215 |
| 2006/07/14 | 427,000 | 437,000 | 417,000 | 418,000 | 392 |
| 2006/07/13 | 445,000 | 462,000 | 434,000 | 442,000 | 360 |
| 2006/07/12 | 468,000 | 474,000 | 450,000 | 453,000 | 435 |
| 2006/07/11 | 482,000 | 482,000 | 468,000 | 469,000 | 278 |
| 2006/07/10 | 461,000 | 488,000 | 457,000 | 485,000 | 341 |
| 2006/07/07 | 497,000 | 497,000 | 475,000 | 476,000 | 489 |
| 2006/07/06 | 501,000 | 503,000 | 489,000 | 494,000 | 303 |
| 2006/07/05 | 496,000 | 518,000 | 493,000 | 503,000 | 1,207 |
| 2006/07/04 | 494,000 | 509,000 | 491,000 | 492,000 | 664 |
| 2006/07/03 | 497,000 | 500,000 | 490,000 | 491,000 | 558 |
| 2006/06/30 | 530,000 | 539,000 | 502,000 | 502,000 | 1,007 |
| 2006/06/29 | 488,000 | 522,000 | 486,000 | 522,000 | 1,093 |
| 2006/06/28 | 470,000 | 485,000 | 467,000 | 476,000 | 434 |
| 2006/06/27 | 480,000 | 487,000 | 475,000 | 475,000 | 349 |
| 2006/06/26 | 487,000 | 487,000 | 476,000 | 483,000 | 259 |
| 2006/06/23 | 492,000 | 499,000 | 484,000 | 489,000 | 253 |
| 2006/06/22 | 510,000 | 510,000 | 491,000 | 500,000 | 559 |
| 2006/06/21 | 511,000 | 513,000 | 481,000 | 494,000 | 736 |
| 2006/06/20 | 527,000 | 537,000 | 507,000 | 521,000 | 1,557 |
| 2006/06/19 | 495,000 | 537,000 | 495,000 | 537,000 | 3,310 |
| 2006/06/16 | 460,000 | 487,000 | 451,000 | 487,000 | 1,637 |
| 2006/06/15 | 445,000 | 445,000 | 421,000 | 437,000 | 858 |
| 2006/06/14 | 382,000 | 430,000 | 382,000 | 425,000 | 1,107 |
| 2006/06/13 | 386,000 | 410,000 | 386,000 | 387,000 | 511 |
| 2006/06/12 | 365,000 | 399,000 | 357,000 | 399,000 | 612 |
| 2006/06/09 | 367,000 | 379,000 | 345,000 | 375,000 | 582 |
| 2006/06/08 | 358,000 | 366,000 | 336,000 | 347,000 | 542 |
| 2006/06/07 | 390,000 | 406,000 | 362,000 | 368,000 | 601 |
| 2006/06/06 | 386,000 | 409,000 | 385,000 | 387,000 | 316 |
| 2006/06/05 | 395,000 | 413,000 | 378,000 | 401,000 | 630 |
| 2006/06/02 | 373,000 | 400,000 | 333,000 | 394,000 | 1,551 |
| 2006/06/01 | 412,000 | 422,000 | 382,000 | 383,000 | 807 |
| 2006/05/31 | 410,000 | 420,000 | 402,000 | 408,000 | 583 |
| 2006/05/30 | 441,000 | 441,000 | 429,000 | 435,000 | 408 |
| 2006/05/29 | 464,000 | 464,000 | 440,000 | 446,000 | 353 |
| 2006/05/26 | 460,000 | 467,000 | 439,000 | 454,000 | 588 |
| 2006/05/25 | 445,000 | 462,000 | 441,000 | 459,000 | 563 |
| 2006/05/24 | 442,000 | 445,000 | 430,000 | 441,000 | 626 |
| 2006/05/23 | 458,000 | 470,000 | 428,000 | 432,000 | 771 |
| 2006/05/22 | 472,000 | 492,000 | 460,000 | 476,000 | 1,303 |
| 2006/05/19 | 431,000 | 475,000 | 425,000 | 464,000 | 1,191 |
| 2006/05/18 | 411,000 | 447,000 | 402,000 | 436,000 | 1,420 |
| 2006/05/17 | 425,000 | 441,000 | 413,000 | 426,000 | 3,459 |
| 2006/05/16 | 500,000 | 504,000 | 413,000 | 422,000 | 2,407 |
| 2006/05/15 | 510,000 | 515,000 | 500,000 | 513,000 | 1,098 |
| 2006/05/12 | 508,000 | 532,000 | 499,000 | 520,000 | 1,038 |
| 2006/05/11 | 590,000 | 595,000 | 510,000 | 544,000 | 2,902 |
| 2006/05/10 | 609,000 | 615,000 | 607,000 | 608,000 | 276 |
| 2006/05/09 | 623,000 | 623,000 | 609,000 | 609,000 | 368 |
| 2006/05/08 | 630,000 | 630,000 | 621,000 | 622,000 | 188 |
| 2006/05/02 | 620,000 | 628,000 | 617,000 | 622,000 | 259 |
| 2006/05/01 | 626,000 | 629,000 | 616,000 | 618,000 | 215 |
| 2006/04/28 | 640,000 | 643,000 | 620,000 | 624,000 | 364 |
| 2006/04/27 | 655,000 | 655,000 | 640,000 | 645,000 | 217 |
| 2006/04/26 | 647,000 | 655,000 | 640,000 | 655,000 | 525 |
| 2006/04/25 | 623,000 | 650,000 | 617,000 | 639,000 | 625 |
| 2006/04/24 | 600,000 | 633,000 | 590,000 | 633,000 | 1,680 |
| 2006/04/21 | 655,000 | 658,000 | 633,000 | 636,000 | 1,432 |
| 2006/04/20 | 675,000 | 678,000 | 661,000 | 664,000 | 573 |
| 2006/04/19 | 690,000 | 696,000 | 674,000 | 674,000 | 597 |
| 2006/04/18 | 673,000 | 691,000 | 666,000 | 682,000 | 852 |
| 2006/04/17 | 700,000 | 703,000 | 669,000 | 672,000 | 1,388 |
| 2006/04/14 | 708,000 | 709,000 | 701,000 | 701,000 | 764 |
| 2006/04/13 | 725,000 | 725,000 | 706,000 | 709,000 | 726 |
| 2006/04/12 | 705,000 | 721,000 | 701,000 | 718,000 | 545 |
| 2006/04/11 | 716,000 | 720,000 | 705,000 | 709,000 | 720 |
| 2006/04/10 | 720,000 | 725,000 | 713,000 | 721,000 | 483 |
| 2006/04/07 | 732,000 | 734,000 | 721,000 | 724,000 | 875 |
| 2006/04/06 | 727,000 | 738,000 | 726,000 | 729,000 | 920 |
| 2006/04/05 | 751,000 | 755,000 | 726,000 | 730,000 | 1,358 |
| 2006/04/04 | 777,000 | 778,000 | 741,000 | 747,000 | 2,385 |
| 2006/04/03 | 762,000 | 785,000 | 755,000 | 768,000 | 2,759 |
| 2006/03/31 | 723,000 | 749,000 | 722,000 | 744,000 | 1,462 |
| 2006/03/30 | 729,000 | 733,000 | 719,000 | 722,000 | 1,414 |
| 2006/03/29 | 678,000 | 723,000 | 673,000 | 719,000 | 1,849 |
| 2006/03/28 | 663,000 | 694,000 | 645,000 | 669,000 | 1,800 |
| 2006/03/27 | 695,000 | 698,000 | 653,000 | 661,000 | 1,904 |
| 2006/03/24 | 692,000 | 697,000 | 691,000 | 692,000 | 1,329 |
| 2006/03/23 | 717,000 | 724,000 | 701,000 | 702,000 | 1,501 |
| 2006/03/22 | 727,000 | 738,000 | 718,000 | 722,000 | 1,181 |
| 2006/03/20 | 729,000 | 739,000 | 724,000 | 726,000 | 955 |
| 2006/03/17 | 726,000 | 740,000 | 722,000 | 732,000 | 734 |
| 2006/03/16 | 743,000 | 750,000 | 725,000 | 726,000 | 1,284 |
| 2006/03/15 | 758,000 | 765,000 | 740,000 | 741,000 | 1,071 |
| 2006/03/14 | 776,000 | 785,000 | 746,000 | 753,000 | 3,028 |
| 2006/03/13 | 751,000 | 777,000 | 741,000 | 767,000 | 2,874 |
| 2006/03/10 | 740,000 | 752,000 | 735,000 | 741,000 | 1,399 |
| 2006/03/09 | 740,000 | 760,000 | 735,000 | 737,000 | 2,182 |
| 2006/03/08 | 733,000 | 746,000 | 722,000 | 735,000 | 1,370 |
| 2006/03/07 | 749,000 | 760,000 | 731,000 | 734,000 | 1,988 |
| 2006/03/06 | 739,000 | 775,000 | 716,000 | 769,000 | 3,233 |
| 2006/03/03 | 720,000 | 762,000 | 709,000 | 738,000 | 3,411 |
| 2006/03/02 | 801,000 | 810,000 | 727,000 | 728,000 | 3,817 |
| 2006/03/01 | 722,000 | 825,000 | 722,000 | 808,000 | 5,436 |
| 2006/02/28 | 790,000 | 794,000 | 731,000 | 740,000 | 3,114 |
| 2006/02/27 | 841,000 | 856,000 | 785,000 | 800,000 | 4,896 |
| 2006/02/24 | 765,000 | 859,000 | 752,000 | 831,000 | 7,878 |
| 2006/02/23 | 708,000 | 790,000 | 692,000 | 783,000 | 6,718 |
| 2006/02/22 | 718,000 | 719,000 | 680,000 | 690,000 | 4,466 |
| 2006/02/21 | 672,000 | 750,000 | 656,000 | 718,000 | 17,946 |
| 2006/02/20 | 682,000 | 682,000 | 682,000 | 682,000 | 273 |
| 2006/02/17 | 782,000 | 782,000 | 782,000 | 782,000 | 163 |
| 2006/02/16 | 882,000 | 882,000 | 882,000 | 882,000 | 111 |
| 2006/02/15 | 1,020,000 | 1,060,000 | 963,000 | 982,000 | 5,977 |
| 2006/02/14 | 1,010,000 | 1,050,000 | 853,000 | 999,000 | 11,075 |
| 2006/02/13 | 1,130,000 | 1,140,000 | 1,020,000 | 1,050,000 | 4,328 |
| 2006/02/10 | 1,210,000 | 1,260,000 | 1,110,000 | 1,140,000 | 13,978 |
| 2006/02/09 | 1,160,000 | 1,210,000 | 1,130,000 | 1,210,000 | 6,468 |
| 2006/02/08 | 1,160,000 | 1,180,000 | 1,100,000 | 1,140,000 | 4,159 |
| 2006/02/07 | 1,170,000 | 1,210,000 | 1,130,000 | 1,190,000 | 7,515 |
| 2006/02/06 | 1,070,000 | 1,170,000 | 1,040,000 | 1,160,000 | 9,586 |
| 2006/02/03 | 1,010,000 | 1,070,000 | 1,000,000 | 1,050,000 | 2,881 |
| 2006/02/02 | 1,040,000 | 1,040,000 | 1,010,000 | 1,020,000 | 1,195 |
| 2006/02/01 | 1,000,000 | 1,040,000 | 991,000 | 1,020,000 | 1,947 |
| 2006/01/31 | 1,000,000 | 1,040,000 | 970,000 | 1,010,000 | 3,090 |
| 2006/01/30 | 1,060,000 | 1,070,000 | 1,000,000 | 1,000,000 | 2,071 |
| 2006/01/27 | 1,080,000 | 1,090,000 | 998,000 | 1,040,000 | 3,491 |
| 2006/01/26 | 1,090,000 | 1,130,000 | 1,040,000 | 1,050,000 | 4,105 |
| 2006/01/25 | 972,000 | 1,060,000 | 972,000 | 1,060,000 | 6,701 |
| 2006/01/24 | 932,000 | 952,000 | 905,000 | 952,000 | 3,894 |
| 2006/01/23 | 895,000 | 915,000 | 840,000 | 852,000 | 5,566 |
| 2006/01/20 | 1,110,000 | 1,130,000 | 906,000 | 935,000 | 13,405 |
| 2006/01/19 | 970,000 | 1,090,000 | 922,000 | 1,090,000 | 20,187 |
| 2006/01/18 | 1,030,000 | 1,070,000 | 990,000 | 990,000 | 9,474 |
| 2006/01/17 | 1,290,000 | 1,340,000 | 1,190,000 | 1,190,000 | 14,039 |
| 2006/01/16 | 1,290,000 | 1,430,000 | 1,270,000 | 1,390,000 | 14,113 |
| 2006/01/13 | 1,260,000 | 1,380,000 | 1,250,000 | 1,350,000 | 27,320 |
| 2006/01/12 | 1,200,000 | 1,210,000 | 1,160,000 | 1,180,000 | 2,718 |
| 2006/01/11 | 1,170,000 | 1,190,000 | 1,120,000 | 1,180,000 | 3,377 |
| 2006/01/10 | 1,200,000 | 1,220,000 | 1,150,000 | 1,170,000 | 3,140 |
| 2006/01/06 | 1,160,000 | 1,230,000 | 1,140,000 | 1,190,000 | 6,556 |
| 2006/01/05 | 1,150,000 | 1,230,000 | 1,090,000 | 1,190,000 | 10,918 |
| 2006/01/04 | 1,130,000 | 1,160,000 | 1,080,000 | 1,130,000 | 6,766 |