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 |
|---|---|---|---|---|---|
| 2011/12/30 | 38,900 | 39,300 | 38,500 | 39,300 | 47 |
| 2011/12/29 | 39,000 | 39,000 | 38,250 | 38,850 | 67 |
| 2011/12/28 | 39,000 | 39,300 | 38,150 | 39,300 | 209 |
| 2011/12/27 | 38,250 | 39,400 | 38,250 | 38,650 | 144 |
| 2011/12/26 | 38,500 | 40,000 | 38,400 | 39,400 | 109 |
| 2011/12/22 | 39,100 | 39,200 | 38,100 | 38,200 | 167 |
| 2011/12/21 | 39,650 | 39,950 | 39,150 | 39,150 | 53 |
| 2011/12/20 | 39,300 | 40,000 | 39,000 | 39,500 | 53 |
| 2011/12/19 | 39,900 | 40,000 | 39,000 | 39,300 | 93 |
| 2011/12/16 | 40,400 | 40,500 | 39,600 | 39,600 | 103 |
| 2011/12/15 | 41,200 | 41,200 | 39,000 | 39,000 | 178 |
| 2011/12/14 | 39,800 | 42,900 | 39,600 | 41,300 | 248 |
| 2011/12/13 | 39,600 | 40,100 | 39,600 | 39,800 | 49 |
| 2011/12/12 | 39,500 | 40,100 | 39,000 | 39,900 | 166 |
| 2011/12/09 | 39,850 | 40,100 | 38,000 | 39,300 | 241 |
| 2011/12/08 | 39,700 | 40,200 | 39,700 | 40,000 | 56 |
| 2011/12/07 | 40,000 | 40,500 | 39,600 | 39,950 | 105 |
| 2011/12/06 | 41,400 | 41,450 | 40,000 | 40,250 | 222 |
| 2011/12/05 | 41,000 | 41,300 | 40,500 | 41,200 | 179 |
| 2011/12/02 | 40,500 | 40,850 | 40,250 | 40,800 | 115 |
| 2011/12/01 | 40,600 | 41,000 | 40,100 | 40,500 | 199 |
| 2011/11/30 | 39,900 | 41,000 | 39,500 | 40,600 | 143 |
| 2011/11/29 | 40,500 | 40,750 | 40,050 | 40,100 | 45 |
| 2011/11/28 | 40,100 | 40,600 | 39,500 | 39,800 | 78 |
| 2011/11/25 | 40,000 | 40,950 | 39,500 | 40,100 | 112 |
| 2011/11/24 | 39,000 | 40,000 | 39,000 | 40,000 | 129 |
| 2011/11/22 | 39,000 | 39,800 | 38,750 | 39,600 | 139 |
| 2011/11/21 | 39,900 | 40,000 | 39,000 | 39,950 | 72 |
| 2011/11/18 | 40,150 | 40,300 | 39,200 | 39,950 | 132 |
| 2011/11/17 | 39,800 | 40,850 | 39,500 | 40,850 | 141 |
| 2011/11/16 | 40,100 | 40,900 | 40,000 | 40,350 | 183 |
| 2011/11/15 | 40,700 | 41,500 | 40,100 | 40,500 | 79 |
| 2011/11/14 | 41,700 | 41,700 | 40,900 | 41,050 | 60 |
| 2011/11/11 | 42,250 | 42,850 | 40,500 | 40,800 | 120 |
| 2011/11/10 | 42,450 | 42,450 | 40,900 | 41,550 | 191 |
| 2011/11/09 | 42,550 | 43,800 | 41,000 | 42,500 | 167 |
| 2011/11/08 | 44,000 | 44,000 | 42,500 | 43,200 | 102 |
| 2011/11/07 | 44,100 | 44,500 | 43,350 | 44,200 | 298 |
| 2011/11/04 | 42,100 | 43,200 | 42,000 | 42,100 | 228 |
| 2011/11/02 | 41,600 | 43,000 | 41,600 | 42,050 | 201 |
| 2011/11/01 | 42,850 | 43,100 | 41,600 | 42,100 | 293 |
| 2011/10/31 | 44,400 | 44,400 | 41,500 | 43,000 | 348 |
| 2011/10/28 | 44,500 | 45,700 | 44,500 | 44,550 | 188 |
| 2011/10/27 | 44,000 | 44,150 | 43,250 | 44,150 | 73 |
| 2011/10/26 | 44,050 | 44,050 | 43,200 | 43,900 | 42 |
| 2011/10/25 | 43,400 | 44,450 | 43,250 | 44,100 | 42 |
| 2011/10/24 | 44,950 | 45,000 | 44,000 | 44,050 | 113 |
| 2011/10/21 | 43,900 | 44,000 | 43,100 | 43,100 | 58 |
| 2011/10/20 | 43,950 | 43,950 | 43,300 | 43,400 | 65 |
| 2011/10/19 | 45,000 | 45,550 | 43,800 | 44,000 | 95 |
| 2011/10/18 | 44,700 | 45,900 | 44,700 | 45,000 | 92 |
| 2011/10/17 | 47,000 | 47,500 | 45,000 | 45,000 | 177 |
| 2011/10/14 | 47,000 | 47,150 | 46,450 | 47,000 | 303 |
| 2011/10/13 | 46,000 | 46,400 | 45,150 | 45,900 | 186 |
| 2011/10/12 | 44,300 | 45,000 | 43,600 | 44,650 | 194 |
| 2011/10/11 | 44,300 | 45,000 | 44,300 | 44,450 | 80 |
| 2011/10/07 | 44,700 | 45,250 | 44,000 | 44,000 | 109 |
| 2011/10/06 | 45,500 | 45,850 | 43,150 | 45,650 | 255 |
| 2011/10/05 | 42,850 | 47,500 | 42,250 | 45,900 | 907 |
| 2011/10/04 | 41,400 | 41,850 | 41,000 | 41,300 | 85 |
| 2011/10/03 | 42,750 | 42,750 | 41,300 | 42,050 | 118 |
| 2011/09/30 | 42,400 | 42,950 | 41,750 | 42,050 | 118 |
| 2011/09/29 | 41,300 | 42,200 | 40,100 | 41,700 | 269 |
| 2011/09/28 | 41,300 | 42,700 | 41,300 | 41,950 | 184 |
| 2011/09/27 | 40,700 | 43,150 | 40,700 | 40,800 | 426 |
| 2011/09/26 | 41,300 | 42,700 | 40,100 | 40,100 | 547 |
| 2011/09/22 | 44,750 | 44,800 | 43,300 | 43,400 | 318 |
| 2011/09/21 | 45,600 | 46,000 | 45,100 | 45,100 | 104 |
| 2011/09/20 | 46,650 | 46,650 | 45,300 | 45,600 | 168 |
| 2011/09/16 | 46,600 | 47,600 | 46,100 | 46,950 | 153 |
| 2011/09/15 | 46,600 | 47,600 | 45,000 | 46,050 | 199 |
| 2011/09/14 | 47,000 | 47,900 | 45,700 | 45,700 | 398 |
| 2011/09/13 | 47,200 | 47,750 | 47,000 | 47,250 | 206 |
| 2011/09/12 | 47,900 | 48,350 | 46,500 | 46,550 | 704 |
| 2011/09/09 | 49,100 | 51,200 | 49,100 | 49,300 | 500 |
| 2011/09/08 | 50,000 | 50,700 | 49,150 | 49,800 | 426 |
| 2011/09/07 | 49,600 | 50,000 | 48,500 | 49,000 | 339 |
| 2011/09/06 | 50,000 | 50,900 | 48,500 | 48,600 | 732 |
| 2011/09/05 | 50,800 | 51,800 | 49,800 | 50,000 | 510 |
| 2011/09/02 | 52,900 | 53,400 | 50,700 | 51,300 | 880 |
| 2011/09/01 | 52,200 | 54,200 | 51,400 | 52,800 | 1,155 |
| 2011/08/31 | 53,000 | 53,800 | 51,000 | 51,700 | 1,264 |
| 2011/08/30 | 53,600 | 56,600 | 50,500 | 54,000 | 4,172 |
| 2011/08/29 | 54,600 | 54,600 | 53,100 | 54,600 | 5,101 |
| 2011/08/26 | 46,900 | 49,450 | 46,500 | 47,550 | 288 |
| 2011/08/25 | 46,500 | 46,550 | 45,700 | 46,500 | 49 |
| 2011/08/24 | 47,300 | 48,000 | 46,250 | 46,250 | 115 |
| 2011/08/23 | 46,500 | 47,000 | 46,300 | 47,000 | 100 |
| 2011/08/22 | 48,250 | 48,750 | 45,200 | 45,900 | 208 |
| 2011/08/19 | 47,800 | 48,500 | 47,300 | 48,000 | 218 |
| 2011/08/18 | 48,800 | 49,700 | 48,500 | 48,900 | 225 |
| 2011/08/17 | 47,600 | 49,600 | 47,600 | 49,600 | 196 |
| 2011/08/16 | 47,500 | 48,050 | 46,200 | 48,050 | 215 |
| 2011/08/15 | 46,900 | 47,400 | 46,000 | 46,950 | 109 |
| 2011/08/12 | 47,000 | 47,700 | 45,100 | 46,800 | 273 |
| 2011/08/11 | 46,900 | 49,100 | 46,200 | 48,500 | 328 |
| 2011/08/10 | 49,250 | 49,250 | 45,000 | 47,750 | 307 |
| 2011/08/09 | 43,000 | 47,100 | 42,000 | 46,450 | 538 |
| 2011/08/08 | 47,800 | 48,000 | 44,000 | 44,000 | 404 |
| 2011/08/05 | 47,500 | 48,550 | 47,300 | 47,600 | 284 |
| 2011/08/04 | 49,900 | 50,600 | 48,500 | 50,600 | 166 |
| 2011/08/03 | 48,800 | 50,000 | 48,800 | 49,300 | 169 |
| 2011/08/02 | 49,400 | 50,800 | 49,400 | 50,500 | 157 |
| 2011/08/01 | 48,300 | 50,200 | 48,300 | 49,700 | 124 |
| 2011/07/29 | 49,400 | 50,200 | 48,600 | 49,700 | 254 |
| 2011/07/28 | 50,000 | 51,200 | 48,000 | 48,900 | 426 |
| 2011/07/27 | 50,800 | 51,800 | 50,200 | 50,200 | 214 |
| 2011/07/26 | 51,000 | 51,900 | 50,800 | 51,000 | 140 |
| 2011/07/25 | 50,600 | 52,000 | 50,200 | 51,100 | 256 |
| 2011/07/22 | 52,300 | 52,600 | 50,500 | 50,500 | 400 |
| 2011/07/21 | 52,500 | 53,100 | 52,000 | 52,100 | 250 |
| 2011/07/20 | 53,000 | 54,000 | 52,000 | 53,100 | 462 |
| 2011/07/19 | 54,400 | 54,400 | 52,600 | 53,000 | 527 |
| 2011/07/15 | 53,000 | 54,400 | 52,000 | 54,400 | 939 |
| 2011/07/14 | 52,100 | 52,700 | 50,700 | 52,700 | 542 |
| 2011/07/13 | 51,500 | 52,300 | 50,100 | 52,200 | 579 |
| 2011/07/12 | 50,600 | 51,000 | 49,000 | 50,000 | 666 |
| 2011/07/11 | 49,500 | 50,900 | 49,300 | 50,400 | 439 |
| 2011/07/08 | 48,700 | 49,200 | 48,200 | 49,000 | 395 |
| 2011/07/07 | 48,150 | 48,900 | 47,700 | 48,000 | 107 |
| 2011/07/06 | 47,500 | 48,450 | 47,500 | 48,150 | 54 |
| 2011/07/05 | 49,100 | 49,100 | 47,800 | 48,150 | 325 |
| 2011/07/04 | 47,200 | 49,000 | 47,050 | 49,000 | 537 |
| 2011/07/01 | 46,350 | 47,000 | 46,350 | 46,850 | 111 |
| 2011/06/30 | 46,600 | 46,900 | 46,450 | 46,500 | 80 |
| 2011/06/29 | 47,000 | 47,100 | 46,350 | 47,000 | 48 |
| 2011/06/28 | 46,500 | 47,200 | 46,350 | 46,400 | 78 |
| 2011/06/27 | 46,750 | 47,000 | 46,350 | 46,500 | 44 |
| 2011/06/24 | 47,000 | 47,500 | 46,900 | 46,900 | 68 |
| 2011/06/23 | 47,750 | 47,750 | 46,300 | 47,050 | 103 |
| 2011/06/22 | 46,950 | 48,500 | 46,900 | 47,750 | 592 |
| 2011/06/21 | 46,500 | 46,950 | 45,550 | 46,950 | 151 |
| 2011/06/20 | 45,700 | 47,600 | 45,300 | 45,800 | 433 |
| 2011/06/17 | 45,400 | 46,850 | 45,000 | 45,700 | 258 |
| 2011/06/16 | 45,500 | 45,500 | 44,600 | 44,700 | 110 |
| 2011/06/15 | 46,200 | 46,900 | 44,450 | 45,000 | 492 |
| 2011/06/14 | 46,950 | 47,000 | 46,000 | 46,850 | 167 |
| 2011/06/13 | 47,100 | 47,500 | 45,100 | 46,100 | 287 |
| 2011/06/10 | 44,900 | 47,900 | 44,550 | 46,450 | 394 |
| 2011/06/09 | 44,300 | 45,400 | 44,300 | 44,850 | 77 |
| 2011/06/08 | 45,950 | 46,000 | 44,100 | 44,300 | 225 |
| 2011/06/07 | 44,350 | 45,450 | 44,350 | 45,450 | 92 |
| 2011/06/06 | 45,700 | 46,000 | 44,150 | 44,150 | 291 |
| 2011/06/03 | 45,600 | 46,300 | 45,150 | 45,200 | 182 |
| 2011/06/02 | 44,700 | 46,600 | 44,500 | 45,550 | 275 |
| 2011/06/01 | 47,800 | 48,300 | 45,000 | 45,600 | 1,064 |
| 2011/05/31 | 42,850 | 50,100 | 42,700 | 48,500 | 3,053 |
| 2011/05/30 | 42,650 | 43,200 | 42,500 | 43,100 | 151 |
| 2011/05/27 | 43,400 | 43,500 | 42,500 | 43,000 | 208 |
| 2011/05/26 | 43,100 | 44,350 | 42,400 | 43,200 | 206 |
| 2011/05/25 | 44,250 | 44,750 | 42,800 | 43,000 | 269 |
| 2011/05/24 | 43,950 | 44,750 | 43,600 | 44,500 | 98 |
| 2011/05/23 | 44,700 | 44,800 | 43,450 | 43,450 | 92 |
| 2011/05/20 | 43,200 | 44,500 | 42,600 | 44,500 | 86 |
| 2011/05/19 | 45,500 | 45,650 | 43,250 | 44,050 | 270 |
| 2011/05/18 | 45,400 | 45,800 | 44,600 | 45,500 | 320 |
| 2011/05/17 | 45,050 | 45,900 | 44,100 | 45,400 | 313 |
| 2011/05/16 | 45,500 | 45,600 | 44,000 | 44,900 | 431 |
| 2011/05/13 | 45,000 | 45,000 | 42,500 | 42,700 | 207 |
| 2011/05/12 | 46,500 | 46,900 | 44,600 | 44,600 | 397 |
| 2011/05/11 | 45,700 | 46,500 | 45,700 | 46,500 | 325 |
| 2011/05/10 | 43,500 | 46,800 | 43,100 | 45,650 | 571 |
| 2011/05/09 | 42,200 | 43,900 | 42,200 | 43,550 | 301 |
| 2011/05/06 | 41,200 | 42,150 | 41,150 | 41,700 | 269 |
| 2011/05/02 | 41,100 | 41,450 | 40,500 | 41,450 | 234 |
| 2011/04/28 | 40,950 | 41,100 | 40,200 | 41,050 | 289 |
| 2011/04/27 | 40,950 | 41,200 | 40,150 | 40,950 | 209 |
| 2011/04/26 | 41,650 | 41,650 | 40,000 | 40,700 | 355 |
| 2011/04/25 | 41,300 | 42,000 | 41,150 | 41,900 | 181 |
| 2011/04/22 | 41,600 | 42,500 | 41,500 | 41,750 | 197 |
| 2011/04/21 | 42,000 | 43,200 | 41,750 | 42,100 | 267 |
| 2011/04/20 | 44,100 | 44,800 | 41,400 | 42,100 | 1,506 |
| 2011/04/19 | 44,800 | 44,800 | 44,800 | 44,800 | 1,251 |
| 2011/04/18 | 38,450 | 38,450 | 37,400 | 37,800 | 77 |
| 2011/04/15 | 38,250 | 38,250 | 37,650 | 37,750 | 100 |
| 2011/04/14 | 38,300 | 38,300 | 37,350 | 37,550 | 78 |
| 2011/04/13 | 38,000 | 38,000 | 37,400 | 38,000 | 83 |
| 2011/04/12 | 38,400 | 38,400 | 37,250 | 37,300 | 140 |
| 2011/04/11 | 38,000 | 38,850 | 37,450 | 38,400 | 57 |
| 2011/04/08 | 37,850 | 38,000 | 37,000 | 38,000 | 98 |
| 2011/04/07 | 37,000 | 38,500 | 37,000 | 38,500 | 179 |
| 2011/04/06 | 37,750 | 38,400 | 37,500 | 38,250 | 159 |
| 2011/04/05 | 39,500 | 39,500 | 37,500 | 38,050 | 188 |
| 2011/04/04 | 40,700 | 41,000 | 39,700 | 39,700 | 103 |
| 2011/04/01 | 42,100 | 42,100 | 40,050 | 40,100 | 412 |
| 2011/03/31 | 39,000 | 40,000 | 38,950 | 40,000 | 248 |
| 2011/03/30 | 38,500 | 39,800 | 38,000 | 39,000 | 331 |
| 2011/03/29 | 39,300 | 39,800 | 38,500 | 38,600 | 252 |
| 2011/03/28 | 40,000 | 40,000 | 38,900 | 40,000 | 281 |
| 2011/03/25 | 41,500 | 42,000 | 40,100 | 40,100 | 538 |
| 2011/03/24 | 41,550 | 43,100 | 41,100 | 41,300 | 366 |
| 2011/03/23 | 43,300 | 44,900 | 40,000 | 40,000 | 1,137 |
| 2011/03/22 | 40,700 | 42,400 | 40,500 | 40,500 | 385 |
| 2011/03/18 | 37,850 | 39,500 | 37,800 | 39,500 | 503 |
| 2011/03/17 | 34,800 | 38,900 | 34,800 | 37,200 | 574 |
| 2011/03/16 | 34,000 | 39,000 | 33,500 | 39,000 | 1,234 |
| 2011/03/15 | 33,700 | 35,600 | 33,700 | 33,700 | 1,580 |
| 2011/03/14 | 40,700 | 42,000 | 40,700 | 40,700 | 1,206 |
| 2011/03/11 | 47,050 | 48,000 | 47,050 | 47,700 | 235 |
| 2011/03/10 | 49,400 | 49,400 | 47,800 | 48,000 | 215 |
| 2011/03/09 | 49,200 | 50,900 | 48,800 | 48,800 | 231 |
| 2011/03/08 | 48,850 | 49,650 | 48,800 | 49,550 | 188 |
| 2011/03/07 | 50,200 | 50,500 | 48,800 | 48,900 | 298 |
| 2011/03/04 | 51,100 | 51,300 | 50,500 | 50,500 | 192 |
| 2011/03/03 | 52,000 | 52,100 | 50,700 | 51,000 | 240 |
| 2011/03/02 | 51,500 | 52,100 | 50,400 | 51,300 | 438 |
| 2011/03/01 | 53,100 | 53,700 | 52,100 | 52,800 | 549 |
| 2011/02/28 | 50,800 | 53,000 | 50,600 | 52,400 | 484 |
| 2011/02/25 | 49,850 | 51,700 | 49,850 | 51,400 | 267 |
| 2011/02/24 | 49,200 | 50,500 | 48,750 | 48,800 | 366 |
| 2011/02/23 | 50,000 | 51,500 | 49,100 | 50,100 | 450 |
| 2011/02/22 | 53,300 | 53,300 | 49,750 | 50,500 | 611 |
| 2011/02/21 | 49,000 | 53,800 | 48,950 | 51,900 | 1,776 |
| 2011/02/18 | 48,000 | 48,600 | 47,800 | 48,100 | 115 |
| 2011/02/17 | 47,850 | 48,900 | 47,700 | 48,000 | 286 |
| 2011/02/16 | 48,550 | 48,700 | 47,700 | 48,300 | 182 |
| 2011/02/15 | 49,000 | 49,100 | 48,500 | 48,700 | 270 |
| 2011/02/14 | 49,050 | 49,500 | 48,500 | 49,000 | 146 |
| 2011/02/10 | 48,250 | 49,250 | 48,100 | 49,000 | 157 |
| 2011/02/09 | 48,500 | 48,950 | 48,050 | 48,600 | 115 |
| 2011/02/08 | 49,200 | 49,800 | 48,500 | 48,500 | 163 |
| 2011/02/07 | 48,900 | 49,450 | 48,000 | 48,800 | 376 |
| 2011/02/04 | 48,500 | 49,600 | 48,500 | 49,600 | 164 |
| 2011/02/03 | 48,500 | 49,350 | 48,500 | 49,350 | 84 |
| 2011/02/02 | 48,300 | 49,800 | 48,300 | 48,750 | 150 |
| 2011/02/01 | 47,200 | 48,700 | 47,100 | 48,700 | 131 |
| 2011/01/31 | 47,600 | 48,000 | 47,600 | 47,600 | 310 |
| 2011/01/28 | 49,600 | 50,600 | 48,500 | 48,600 | 209 |
| 2011/01/27 | 49,700 | 49,700 | 49,000 | 49,600 | 126 |
| 2011/01/26 | 50,100 | 50,100 | 49,000 | 49,700 | 163 |
| 2011/01/25 | 49,150 | 51,800 | 49,150 | 50,100 | 297 |
| 2011/01/24 | 48,000 | 49,500 | 47,500 | 49,500 | 481 |
| 2011/01/21 | 51,500 | 51,600 | 48,100 | 48,700 | 1,177 |
| 2011/01/20 | 52,300 | 53,500 | 51,500 | 51,500 | 577 |
| 2011/01/19 | 54,000 | 54,000 | 52,200 | 53,100 | 543 |
| 2011/01/18 | 52,600 | 54,000 | 52,200 | 53,100 | 622 |
| 2011/01/17 | 55,100 | 56,500 | 53,000 | 53,200 | 654 |
| 2011/01/14 | 57,100 | 58,000 | 54,100 | 55,400 | 1,759 |
| 2011/01/13 | 53,600 | 56,800 | 53,000 | 56,300 | 2,282 |
| 2011/01/12 | 53,000 | 53,900 | 51,800 | 52,900 | 644 |
| 2011/01/11 | 51,900 | 52,500 | 51,800 | 52,200 | 263 |
| 2011/01/07 | 52,000 | 52,300 | 51,500 | 51,800 | 282 |
| 2011/01/06 | 52,100 | 52,800 | 51,000 | 52,000 | 416 |
| 2011/01/05 | 52,900 | 54,000 | 51,200 | 52,300 | 390 |
| 2011/01/04 | 52,100 | 53,500 | 52,000 | 52,900 | 663 |