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 |
---|---|---|---|---|---|
2012/12/28 | 51,900 | 51,900 | 50,200 | 51,300 | 566 |
2012/12/27 | 49,700 | 52,500 | 49,600 | 51,900 | 873 |
2012/12/26 | 49,500 | 50,200 | 48,750 | 49,500 | 372 |
2012/12/25 | 50,000 | 50,200 | 48,700 | 50,000 | 2,542 |
2012/12/21 | 51,000 | 51,800 | 50,300 | 50,400 | 551 |
2012/12/20 | 51,500 | 52,000 | 50,900 | 51,100 | 492 |
2012/12/19 | 51,600 | 52,200 | 51,000 | 51,500 | 670 |
2012/12/18 | 53,000 | 54,100 | 51,400 | 51,500 | 847 |
2012/12/17 | 53,200 | 55,700 | 52,400 | 52,800 | 1,487 |
2012/12/14 | 51,100 | 53,800 | 50,600 | 52,300 | 1,831 |
2012/12/13 | 48,650 | 51,000 | 48,500 | 48,850 | 941 |
2012/12/12 | 50,400 | 51,000 | 48,200 | 48,650 | 1,023 |
2012/12/11 | 51,200 | 51,800 | 50,500 | 50,600 | 458 |
2012/12/10 | 52,000 | 52,300 | 51,000 | 51,100 | 400 |
2012/12/07 | 52,200 | 52,500 | 51,200 | 51,500 | 564 |
2012/12/06 | 51,500 | 52,300 | 51,300 | 52,000 | 473 |
2012/12/05 | 52,000 | 53,500 | 50,900 | 51,400 | 1,001 |
2012/12/04 | 51,300 | 52,700 | 50,400 | 51,900 | 964 |
2012/12/03 | 52,600 | 53,600 | 51,200 | 51,900 | 1,130 |
2012/11/30 | 54,000 | 54,800 | 52,900 | 53,800 | 1,430 |
2012/11/29 | 51,200 | 59,800 | 50,900 | 55,000 | 4,222 |
2012/11/28 | 52,000 | 53,200 | 50,500 | 50,900 | 1,026 |
2012/11/27 | 52,300 | 54,700 | 51,700 | 52,300 | 1,443 |
2012/11/26 | 51,100 | 52,900 | 50,200 | 51,500 | 3,087 |
2012/11/22 | 55,500 | 58,800 | 55,000 | 56,000 | 1,536 |
2012/11/21 | 59,700 | 59,900 | 55,900 | 56,300 | 1,920 |
2012/11/20 | 60,500 | 62,100 | 59,000 | 59,800 | 1,332 |
2012/11/19 | 60,000 | 62,800 | 57,200 | 62,000 | 2,806 |
2012/11/16 | 63,000 | 65,300 | 60,100 | 61,200 | 4,690 |
2012/11/15 | 63,500 | 65,700 | 60,800 | 61,200 | 4,855 |
2012/11/14 | 59,900 | 67,000 | 58,800 | 65,900 | 9,966 |
2012/11/13 | 60,900 | 61,800 | 56,200 | 57,100 | 5,065 |
2012/11/12 | 52,800 | 59,300 | 51,000 | 57,900 | 5,552 |
2012/11/09 | 54,800 | 55,000 | 50,500 | 51,800 | 2,043 |
2012/11/08 | 55,500 | 58,200 | 55,200 | 55,800 | 1,450 |
2012/11/07 | 56,900 | 59,400 | 55,500 | 58,300 | 2,284 |
2012/11/06 | 56,000 | 59,800 | 54,600 | 57,900 | 3,618 |
2012/11/05 | 60,900 | 60,900 | 56,800 | 57,500 | 3,267 |
2012/11/02 | 62,000 | 67,000 | 60,300 | 60,900 | 3,877 |
2012/11/01 | 66,000 | 68,100 | 63,000 | 63,000 | 4,627 |
2012/10/31 | 69,700 | 71,000 | 65,800 | 65,900 | 9,672 |
2012/10/30 | 59,100 | 68,400 | 59,100 | 67,500 | 12,010 |
2012/10/29 | 57,400 | 61,500 | 56,800 | 58,400 | 2,025 |
2012/10/26 | 59,600 | 60,000 | 55,000 | 56,800 | 3,302 |
2012/10/25 | 62,200 | 64,400 | 56,500 | 60,200 | 4,656 |
2012/10/24 | 59,000 | 64,800 | 59,000 | 62,300 | 5,497 |
2012/10/23 | 59,000 | 65,800 | 57,100 | 60,000 | 7,436 |
2012/10/22 | 59,000 | 65,300 | 58,600 | 59,500 | 10,733 |
2012/10/19 | 48,100 | 56,900 | 46,500 | 56,900 | 9,790 |
2012/10/18 | 48,950 | 52,500 | 45,500 | 49,900 | 15,448 |
2012/10/17 | 42,000 | 45,450 | 40,650 | 45,450 | 4,393 |
2012/10/16 | 38,450 | 38,450 | 38,450 | 38,450 | 793 |
2012/10/15 | 30,000 | 32,800 | 29,000 | 31,450 | 1,182 |
2012/10/12 | 32,800 | 33,300 | 29,810 | 29,850 | 957 |
2012/10/11 | 29,650 | 30,000 | 28,900 | 29,500 | 653 |
2012/10/10 | 31,200 | 33,200 | 30,100 | 30,350 | 1,261 |
2012/10/09 | 32,950 | 38,200 | 32,250 | 33,300 | 4,852 |
2012/10/05 | 28,500 | 32,250 | 28,500 | 32,250 | 1,326 |
2012/10/04 | 27,500 | 28,300 | 26,500 | 27,250 | 466 |
2012/10/03 | 26,300 | 27,590 | 25,400 | 27,500 | 578 |
2012/10/02 | 24,800 | 28,900 | 24,550 | 26,200 | 1,607 |
2012/10/01 | 24,900 | 25,100 | 24,510 | 24,810 | 109 |
2012/09/28 | 24,100 | 25,000 | 23,570 | 24,900 | 223 |
2012/09/27 | 22,910 | 26,010 | 22,900 | 24,390 | 624 |
2012/09/26 | 23,010 | 23,300 | 22,810 | 23,300 | 19 |
2012/09/25 | 23,650 | 23,700 | 23,030 | 23,250 | 52 |
2012/09/24 | 23,980 | 24,000 | 23,500 | 23,600 | 48 |
2012/09/21 | 22,610 | 24,490 | 22,500 | 24,360 | 311 |
2012/09/20 | 23,760 | 23,760 | 22,600 | 23,200 | 152 |
2012/09/19 | 23,880 | 23,890 | 23,160 | 23,800 | 151 |
2012/09/18 | 23,420 | 23,920 | 23,110 | 23,490 | 80 |
2012/09/14 | 24,970 | 25,000 | 23,990 | 23,990 | 312 |
2012/09/13 | 23,020 | 24,990 | 23,020 | 24,990 | 466 |
2012/09/12 | 22,430 | 23,300 | 22,400 | 23,100 | 142 |
2012/09/11 | 23,380 | 23,390 | 22,400 | 22,400 | 112 |
2012/09/10 | 23,000 | 23,300 | 22,650 | 23,000 | 195 |
2012/09/07 | 21,400 | 22,390 | 21,400 | 22,390 | 294 |
2012/09/06 | 21,630 | 21,630 | 21,350 | 21,400 | 103 |
2012/09/05 | 21,800 | 22,580 | 21,610 | 21,990 | 81 |
2012/09/04 | 22,000 | 22,000 | 21,570 | 21,950 | 167 |
2012/09/03 | 22,200 | 22,540 | 22,200 | 22,240 | 122 |
2012/08/31 | 22,420 | 22,800 | 22,310 | 22,320 | 116 |
2012/08/30 | 23,000 | 23,280 | 22,400 | 22,900 | 113 |
2012/08/29 | 22,850 | 23,040 | 22,300 | 23,040 | 56 |
2012/08/28 | 23,900 | 23,960 | 22,800 | 22,850 | 157 |
2012/08/27 | 23,900 | 23,900 | 22,720 | 22,720 | 121 |
2012/08/24 | 23,420 | 24,100 | 23,400 | 23,900 | 121 |
2012/08/23 | 23,540 | 24,060 | 23,100 | 23,920 | 97 |
2012/08/22 | 23,500 | 23,600 | 22,560 | 23,040 | 432 |
2012/08/21 | 26,100 | 26,900 | 23,050 | 23,050 | 2,020 |
2012/08/20 | 21,900 | 23,240 | 21,900 | 23,240 | 158 |
2012/08/17 | 22,170 | 22,430 | 22,060 | 22,060 | 54 |
2012/08/16 | 22,050 | 22,450 | 22,020 | 22,440 | 62 |
2012/08/15 | 22,020 | 22,600 | 22,010 | 22,600 | 56 |
2012/08/14 | 21,900 | 22,200 | 21,900 | 21,920 | 43 |
2012/08/13 | 22,060 | 22,110 | 22,000 | 22,000 | 66 |
2012/08/10 | 22,020 | 22,700 | 22,000 | 22,700 | 52 |
2012/08/09 | 22,700 | 22,700 | 21,890 | 22,230 | 113 |
2012/08/08 | 22,440 | 22,720 | 22,000 | 22,720 | 55 |
2012/08/07 | 22,900 | 22,900 | 22,000 | 22,120 | 46 |
2012/08/06 | 22,010 | 23,000 | 22,010 | 22,900 | 51 |
2012/08/03 | 22,010 | 22,500 | 21,870 | 22,450 | 158 |
2012/08/02 | 21,900 | 22,280 | 21,820 | 21,900 | 68 |
2012/08/01 | 21,950 | 22,440 | 21,900 | 21,900 | 94 |
2012/07/31 | 22,200 | 22,500 | 21,850 | 22,440 | 79 |
2012/07/30 | 22,850 | 22,850 | 21,840 | 22,600 | 112 |
2012/07/27 | 22,370 | 23,000 | 22,370 | 22,370 | 39 |
2012/07/26 | 22,200 | 23,200 | 21,600 | 22,350 | 360 |
2012/07/25 | 23,410 | 23,500 | 21,500 | 22,440 | 322 |
2012/07/24 | 23,860 | 24,300 | 23,860 | 23,900 | 96 |
2012/07/23 | 25,490 | 25,490 | 24,010 | 24,100 | 141 |
2012/07/20 | 25,870 | 26,200 | 24,100 | 24,550 | 190 |
2012/07/19 | 26,200 | 26,600 | 25,400 | 26,000 | 245 |
2012/07/18 | 25,000 | 26,150 | 24,500 | 25,300 | 418 |
2012/07/17 | 23,250 | 25,200 | 23,250 | 24,000 | 467 |
2012/07/13 | 23,500 | 24,360 | 23,500 | 23,750 | 43 |
2012/07/12 | 24,510 | 24,660 | 24,000 | 24,000 | 76 |
2012/07/11 | 24,410 | 24,700 | 24,200 | 24,700 | 50 |
2012/07/10 | 24,510 | 25,300 | 24,400 | 24,690 | 52 |
2012/07/09 | 25,110 | 25,790 | 24,500 | 24,500 | 149 |
2012/07/06 | 25,580 | 25,980 | 25,300 | 25,300 | 86 |
2012/07/05 | 25,500 | 26,000 | 25,500 | 25,610 | 37 |
2012/07/04 | 25,800 | 26,000 | 25,420 | 25,970 | 113 |
2012/07/03 | 26,400 | 26,400 | 25,010 | 25,890 | 168 |
2012/07/02 | 25,800 | 26,400 | 25,100 | 26,400 | 235 |
2012/06/29 | 24,870 | 25,580 | 24,870 | 25,490 | 95 |
2012/06/28 | 26,000 | 26,000 | 25,600 | 25,870 | 42 |
2012/06/27 | 26,700 | 26,700 | 25,700 | 26,080 | 45 |
2012/06/26 | 26,500 | 26,900 | 25,700 | 26,700 | 121 |
2012/06/25 | 26,800 | 27,230 | 26,050 | 26,980 | 301 |
2012/06/22 | 24,810 | 25,800 | 24,810 | 25,800 | 101 |
2012/06/21 | 26,100 | 26,380 | 25,000 | 25,490 | 190 |
2012/06/20 | 25,200 | 26,190 | 25,200 | 25,980 | 166 |
2012/06/19 | 24,610 | 25,600 | 24,110 | 25,590 | 216 |
2012/06/18 | 24,000 | 25,000 | 24,000 | 24,670 | 192 |
2012/06/15 | 24,370 | 24,860 | 23,500 | 24,360 | 335 |
2012/06/14 | 27,450 | 27,500 | 24,020 | 25,130 | 1,244 |
2012/06/13 | 21,640 | 24,500 | 21,640 | 24,450 | 377 |
2012/06/12 | 21,600 | 22,100 | 21,400 | 21,620 | 114 |
2012/06/11 | 21,750 | 22,000 | 21,000 | 21,750 | 195 |
2012/06/08 | 22,010 | 22,090 | 21,400 | 21,430 | 255 |
2012/06/07 | 22,030 | 22,480 | 21,500 | 21,580 | 207 |
2012/06/06 | 21,300 | 22,050 | 21,100 | 21,500 | 130 |
2012/06/05 | 20,200 | 21,000 | 20,200 | 21,000 | 94 |
2012/06/04 | 20,500 | 21,200 | 20,010 | 21,200 | 222 |
2012/06/01 | 21,050 | 21,790 | 20,400 | 21,190 | 371 |
2012/05/31 | 21,300 | 21,990 | 21,060 | 21,990 | 152 |
2012/05/30 | 21,220 | 22,000 | 21,220 | 21,570 | 134 |
2012/05/29 | 21,100 | 21,780 | 20,600 | 21,200 | 181 |
2012/05/28 | 22,220 | 22,220 | 21,200 | 21,200 | 78 |
2012/05/25 | 22,000 | 22,550 | 21,600 | 22,000 | 224 |
2012/05/24 | 21,600 | 22,190 | 21,300 | 21,600 | 272 |
2012/05/23 | 21,850 | 21,990 | 21,100 | 21,100 | 424 |
2012/05/22 | 22,900 | 23,000 | 21,650 | 21,820 | 196 |
2012/05/21 | 22,400 | 23,000 | 21,400 | 21,900 | 261 |
2012/05/18 | 22,510 | 22,510 | 21,210 | 21,400 | 492 |
2012/05/17 | 21,690 | 23,500 | 20,550 | 22,870 | 2,443 |
2012/05/16 | 25,490 | 25,500 | 21,490 | 24,190 | 807 |
2012/05/15 | 26,260 | 26,260 | 21,900 | 23,490 | 1,585 |
2012/05/14 | 28,010 | 28,520 | 26,000 | 26,000 | 942 |
2012/05/11 | 34,000 | 34,100 | 32,000 | 32,000 | 77 |
2012/05/10 | 32,600 | 34,600 | 32,300 | 34,000 | 70 |
2012/05/09 | 34,800 | 34,800 | 32,200 | 33,500 | 195 |
2012/05/08 | 34,800 | 34,800 | 34,000 | 34,100 | 109 |
2012/05/07 | 35,500 | 36,000 | 34,350 | 35,450 | 165 |
2012/05/02 | 36,150 | 36,900 | 35,800 | 36,000 | 112 |
2012/05/01 | 34,900 | 36,150 | 34,850 | 35,800 | 169 |
2012/04/27 | 35,400 | 35,500 | 34,150 | 34,900 | 265 |
2012/04/26 | 36,200 | 36,300 | 35,500 | 35,500 | 303 |
2012/04/25 | 36,500 | 36,800 | 36,100 | 36,200 | 118 |
2012/04/24 | 37,100 | 37,100 | 36,500 | 36,700 | 90 |
2012/04/23 | 37,150 | 37,600 | 37,100 | 37,100 | 46 |
2012/04/20 | 37,900 | 38,050 | 37,100 | 37,100 | 101 |
2012/04/19 | 36,000 | 37,500 | 36,000 | 37,450 | 163 |
2012/04/18 | 36,800 | 37,200 | 36,550 | 36,650 | 126 |
2012/04/17 | 36,500 | 37,850 | 36,500 | 37,500 | 111 |
2012/04/16 | 37,400 | 37,400 | 35,100 | 36,000 | 284 |
2012/04/13 | 37,600 | 37,650 | 37,200 | 37,400 | 110 |
2012/04/12 | 38,500 | 38,600 | 37,300 | 37,550 | 235 |
2012/04/11 | 38,450 | 38,900 | 38,200 | 38,200 | 80 |
2012/04/10 | 38,400 | 39,450 | 38,400 | 38,450 | 73 |
2012/04/09 | 38,850 | 38,950 | 38,400 | 38,600 | 37 |
2012/04/06 | 39,300 | 39,500 | 38,800 | 39,150 | 30 |
2012/04/05 | 38,750 | 39,500 | 38,400 | 39,000 | 81 |
2012/04/04 | 38,500 | 39,700 | 38,500 | 38,700 | 137 |
2012/04/03 | 39,500 | 39,800 | 38,800 | 39,050 | 83 |
2012/04/02 | 39,950 | 39,950 | 39,000 | 39,000 | 89 |
2012/03/30 | 39,000 | 39,900 | 39,000 | 39,900 | 59 |
2012/03/29 | 38,950 | 39,900 | 38,900 | 39,300 | 73 |
2012/03/28 | 39,650 | 40,100 | 39,200 | 39,650 | 87 |
2012/03/27 | 39,500 | 40,200 | 39,150 | 40,050 | 127 |
2012/03/26 | 38,950 | 39,700 | 38,800 | 39,700 | 219 |
2012/03/23 | 39,300 | 39,600 | 39,150 | 39,300 | 57 |
2012/03/22 | 40,000 | 40,000 | 39,400 | 39,550 | 59 |
2012/03/21 | 40,600 | 40,700 | 39,350 | 39,800 | 322 |
2012/03/19 | 39,900 | 40,000 | 39,450 | 40,000 | 91 |
2012/03/16 | 40,700 | 40,700 | 39,900 | 40,450 | 189 |
2012/03/15 | 40,000 | 40,700 | 39,600 | 40,700 | 237 |
2012/03/14 | 40,200 | 40,300 | 39,800 | 40,200 | 240 |
2012/03/13 | 39,050 | 40,200 | 39,050 | 39,800 | 122 |
2012/03/12 | 39,550 | 40,500 | 38,800 | 39,300 | 262 |
2012/03/09 | 39,900 | 40,000 | 39,200 | 39,300 | 165 |
2012/03/08 | 38,500 | 39,500 | 38,050 | 39,500 | 348 |
2012/03/07 | 38,000 | 38,400 | 37,850 | 38,200 | 205 |
2012/03/06 | 38,500 | 38,600 | 38,100 | 38,150 | 78 |
2012/03/05 | 38,150 | 38,700 | 38,100 | 38,600 | 73 |
2012/03/02 | 38,100 | 39,000 | 38,000 | 38,650 | 142 |
2012/03/01 | 38,750 | 39,600 | 38,000 | 38,100 | 381 |
2012/02/29 | 40,150 | 40,500 | 38,700 | 39,400 | 408 |
2012/02/28 | 41,000 | 42,200 | 39,650 | 40,250 | 943 |
2012/02/27 | 40,050 | 40,900 | 40,050 | 40,500 | 126 |
2012/02/24 | 39,950 | 40,500 | 39,900 | 39,900 | 59 |
2012/02/23 | 40,200 | 40,950 | 40,000 | 40,950 | 350 |
2012/02/22 | 37,750 | 40,000 | 37,650 | 40,000 | 367 |
2012/02/21 | 38,000 | 38,000 | 37,650 | 37,800 | 113 |
2012/02/20 | 38,400 | 38,600 | 37,450 | 38,000 | 225 |
2012/02/17 | 37,200 | 38,300 | 37,100 | 38,000 | 219 |
2012/02/16 | 37,750 | 37,750 | 37,400 | 37,600 | 52 |
2012/02/15 | 37,600 | 37,950 | 37,200 | 37,900 | 190 |
2012/02/14 | 37,600 | 37,700 | 37,300 | 37,400 | 96 |
2012/02/13 | 37,300 | 38,000 | 37,300 | 37,750 | 129 |
2012/02/10 | 38,200 | 38,500 | 37,850 | 37,900 | 99 |
2012/02/09 | 37,400 | 38,700 | 37,200 | 38,500 | 157 |
2012/02/08 | 37,900 | 38,800 | 37,400 | 37,600 | 160 |
2012/02/07 | 38,100 | 38,200 | 37,500 | 38,000 | 165 |
2012/02/06 | 38,850 | 38,950 | 37,900 | 38,300 | 369 |
2012/02/03 | 40,000 | 41,700 | 39,850 | 40,600 | 159 |
2012/02/02 | 41,400 | 42,200 | 40,250 | 41,800 | 357 |
2012/02/01 | 39,050 | 41,300 | 39,000 | 41,300 | 567 |
2012/01/31 | 38,200 | 40,500 | 38,200 | 38,450 | 483 |
2012/01/30 | 38,000 | 38,150 | 37,300 | 37,350 | 84 |
2012/01/27 | 37,700 | 37,800 | 37,200 | 37,600 | 73 |
2012/01/26 | 37,500 | 38,100 | 37,500 | 38,100 | 89 |
2012/01/25 | 38,000 | 38,000 | 37,050 | 37,600 | 145 |
2012/01/24 | 39,000 | 39,000 | 37,600 | 38,200 | 172 |
2012/01/23 | 37,600 | 38,900 | 37,350 | 38,900 | 161 |
2012/01/20 | 37,750 | 38,000 | 37,150 | 37,350 | 75 |
2012/01/19 | 37,900 | 38,000 | 37,250 | 37,250 | 101 |
2012/01/18 | 37,700 | 37,900 | 37,150 | 37,800 | 55 |
2012/01/17 | 37,700 | 37,700 | 37,100 | 37,700 | 72 |
2012/01/16 | 38,500 | 38,500 | 37,700 | 37,700 | 55 |
2012/01/13 | 37,900 | 38,550 | 37,800 | 38,550 | 130 |
2012/01/12 | 39,500 | 39,500 | 37,700 | 37,700 | 357 |
2012/01/11 | 39,500 | 39,500 | 38,500 | 39,000 | 79 |
2012/01/10 | 38,100 | 39,000 | 37,750 | 39,000 | 170 |
2012/01/06 | 38,800 | 39,300 | 38,700 | 38,800 | 48 |
2012/01/05 | 38,850 | 39,600 | 38,850 | 39,500 | 72 |
2012/01/04 | 38,600 | 39,900 | 38,600 | 39,300 | 74 |