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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,850 | 2,000 | 1,850 | 1,916 | 623,900 |
| 2013/12/27 | 1,888 | 1,964 | 1,840 | 1,875 | 567,600 |
| 2013/12/26 | 1,740 | 2,040 | 1,726 | 1,928 | 1,479,600 |
| 2013/12/25 | 1,605 | 1,720 | 1,561 | 1,679 | 529,800 |
| 2013/12/24 | 1,650 | 1,700 | 1,601 | 1,610 | 465,300 |
| 2013/12/20 | 1,630 | 1,658 | 1,615 | 1,650 | 250,000 |
| 2013/12/19 | 1,660 | 1,706 | 1,611 | 1,629 | 380,400 |
| 2013/12/18 | 1,605 | 1,665 | 1,603 | 1,641 | 333,700 |
| 2013/12/17 | 1,665 | 1,736 | 1,610 | 1,630 | 786,500 |
| 2013/12/16 | 1,900 | 1,909 | 1,605 | 1,633 | 1,038,300 |
| 2013/12/13 | 1,985 | 2,050 | 1,896 | 1,926 | 547,100 |
| 2013/12/12 | 1,979 | 2,121 | 1,950 | 2,010 | 1,048,300 |
| 2013/12/11 | 1,798 | 2,086 | 1,710 | 2,029 | 1,727,900 |
| 2013/12/10 | 1,824 | 1,832 | 1,760 | 1,788 | 493,800 |
| 2013/12/09 | 1,723 | 1,879 | 1,718 | 1,860 | 1,417,000 |
| 2013/12/06 | 1,641 | 1,676 | 1,590 | 1,676 | 466,200 |
| 2013/12/05 | 1,660 | 1,723 | 1,600 | 1,630 | 966,600 |
| 2013/12/04 | 1,566 | 1,635 | 1,551 | 1,635 | 529,100 |
| 2013/12/03 | 1,645 | 1,660 | 1,565 | 1,590 | 582,100 |
| 2013/12/02 | 1,548 | 1,645 | 1,530 | 1,622 | 762,200 |
| 2013/11/29 | 1,461 | 1,550 | 1,459 | 1,508 | 395,000 |
| 2013/11/28 | 1,432 | 1,489 | 1,430 | 1,461 | 333,000 |
| 2013/11/27 | 1,504 | 1,598 | 1,441 | 1,450 | 820,200 |
| 2013/11/26 | 1,482 | 1,510 | 1,421 | 1,477 | 540,700 |
| 2013/11/25 | 1,392 | 1,549 | 1,384 | 1,520 | 1,447,000 |
| 2013/11/22 | 1,320 | 1,380 | 1,312 | 1,370 | 396,100 |
| 2013/11/21 | 1,350 | 1,375 | 1,303 | 1,322 | 349,700 |
| 2013/11/20 | 1,270 | 1,335 | 1,260 | 1,335 | 324,400 |
| 2013/11/19 | 1,251 | 1,278 | 1,251 | 1,274 | 117,700 |
| 2013/11/18 | 1,255 | 1,283 | 1,237 | 1,276 | 125,200 |
| 2013/11/15 | 1,240 | 1,281 | 1,240 | 1,253 | 113,200 |
| 2013/11/14 | 1,268 | 1,315 | 1,243 | 1,254 | 252,400 |
| 2013/11/13 | 1,267 | 1,285 | 1,232 | 1,262 | 251,300 |
| 2013/11/12 | 1,193 | 1,295 | 1,192 | 1,289 | 381,400 |
| 2013/11/11 | 1,200 | 1,237 | 1,196 | 1,210 | 272,400 |
| 2013/11/08 | 1,245 | 1,284 | 1,225 | 1,280 | 234,300 |
| 2013/11/07 | 1,207 | 1,261 | 1,189 | 1,254 | 257,400 |
| 2013/11/06 | 1,200 | 1,219 | 1,181 | 1,184 | 67,500 |
| 2013/11/05 | 1,165 | 1,214 | 1,151 | 1,199 | 115,700 |
| 2013/11/01 | 1,177 | 1,177 | 1,122 | 1,165 | 141,400 |
| 2013/10/31 | 1,190 | 1,200 | 1,162 | 1,177 | 99,000 |
| 2013/10/30 | 1,222 | 1,242 | 1,190 | 1,208 | 160,000 |
| 2013/10/29 | 1,296 | 1,302 | 1,233 | 1,238 | 172,500 |
| 2013/10/28 | 1,261 | 1,261 | 1,216 | 1,221 | 113,200 |
| 2013/10/25 | 1,300 | 1,305 | 1,250 | 1,255 | 140,700 |
| 2013/10/24 | 1,260 | 1,349 | 1,243 | 1,299 | 267,900 |
| 2013/10/23 | 1,319 | 1,333 | 1,250 | 1,255 | 181,000 |
| 2013/10/22 | 1,328 | 1,352 | 1,293 | 1,314 | 114,900 |
| 2013/10/21 | 1,280 | 1,372 | 1,270 | 1,340 | 337,300 |
| 2013/10/18 | 1,208 | 1,275 | 1,201 | 1,269 | 107,300 |
| 2013/10/17 | 1,225 | 1,230 | 1,200 | 1,210 | 101,500 |
| 2013/10/16 | 1,225 | 1,229 | 1,211 | 1,213 | 55,500 |
| 2013/10/15 | 1,263 | 1,269 | 1,215 | 1,229 | 63,300 |
| 2013/10/11 | 1,285 | 1,294 | 1,256 | 1,270 | 78,500 |
| 2013/10/10 | 1,278 | 1,297 | 1,250 | 1,257 | 71,800 |
| 2013/10/09 | 1,200 | 1,300 | 1,190 | 1,277 | 146,400 |
| 2013/10/08 | 1,158 | 1,230 | 1,151 | 1,210 | 123,200 |
| 2013/10/07 | 1,301 | 1,303 | 1,181 | 1,187 | 187,200 |
| 2013/10/04 | 1,302 | 1,325 | 1,200 | 1,289 | 218,600 |
| 2013/10/03 | 1,310 | 1,346 | 1,290 | 1,344 | 136,400 |
| 2013/10/02 | 1,330 | 1,370 | 1,313 | 1,322 | 196,300 |
| 2013/10/01 | 1,410 | 1,450 | 1,334 | 1,354 | 445,500 |
| 2013/09/30 | 1,362 | 1,460 | 1,344 | 1,430 | 585,800 |
| 2013/09/27 | 1,302 | 1,372 | 1,293 | 1,337 | 343,000 |
| 2013/09/26 | 1,292 | 1,350 | 1,275 | 1,285 | 133,500 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 134,800 | 134,900 | 127,500 | 127,700 | 2,195 |
| 2013/09/24 | 128,000 | 139,000 | 125,100 | 136,300 | 5,263 |
| 2013/09/20 | 139,500 | 147,000 | 125,800 | 131,000 | 15,065 |
| 2013/09/19 | 139,800 | 142,500 | 137,500 | 142,500 | 4,681 |
| 2013/09/18 | 110,100 | 114,000 | 110,100 | 112,500 | 954 |
| 2013/09/17 | 113,900 | 114,400 | 110,300 | 111,900 | 978 |
| 2013/09/13 | 110,500 | 116,500 | 110,100 | 113,000 | 1,894 |
| 2013/09/12 | 108,700 | 112,500 | 108,600 | 109,600 | 820 |
| 2013/09/11 | 109,800 | 113,500 | 107,000 | 109,800 | 1,344 |
| 2013/09/10 | 113,000 | 113,900 | 109,200 | 110,500 | 1,329 |
| 2013/09/09 | 118,000 | 118,000 | 111,700 | 114,500 | 1,848 |
| 2013/09/06 | 116,000 | 118,800 | 110,000 | 112,800 | 2,663 |
| 2013/09/05 | 114,000 | 114,900 | 108,500 | 109,800 | 1,875 |
| 2013/09/04 | 115,000 | 117,200 | 111,800 | 114,200 | 1,635 |
| 2013/09/03 | 116,000 | 118,000 | 109,000 | 113,500 | 2,288 |
| 2013/09/02 | 114,300 | 123,200 | 111,600 | 113,700 | 5,955 |
| 2013/08/30 | 102,000 | 112,500 | 100,100 | 111,300 | 1,832 |
| 2013/08/29 | 101,500 | 103,300 | 100,000 | 101,700 | 612 |
| 2013/08/28 | 98,900 | 101,100 | 98,300 | 100,500 | 1,384 |
| 2013/08/27 | 105,900 | 105,900 | 101,300 | 101,900 | 962 |
| 2013/08/26 | 103,500 | 113,000 | 102,500 | 105,700 | 1,149 |
| 2013/08/23 | 104,400 | 106,500 | 100,200 | 100,800 | 776 |
| 2013/08/22 | 108,600 | 109,400 | 100,100 | 101,600 | 1,463 |
| 2013/08/21 | 112,500 | 118,500 | 107,000 | 110,800 | 1,861 |
| 2013/08/20 | 101,900 | 124,000 | 101,900 | 113,600 | 5,749 |
| 2013/08/19 | 102,300 | 104,500 | 100,500 | 101,500 | 772 |
| 2013/08/16 | 95,800 | 106,000 | 95,400 | 104,800 | 1,288 |
| 2013/08/15 | 95,000 | 97,300 | 95,000 | 97,300 | 315 |
| 2013/08/14 | 95,800 | 99,600 | 95,200 | 97,100 | 663 |
| 2013/08/13 | 92,600 | 97,800 | 91,500 | 96,500 | 1,317 |
| 2013/08/12 | 100,700 | 102,000 | 91,100 | 91,100 | 1,978 |
| 2013/08/09 | 102,000 | 103,400 | 100,000 | 101,100 | 896 |
| 2013/08/08 | 100,100 | 102,000 | 100,000 | 100,600 | 847 |
| 2013/08/07 | 101,700 | 103,200 | 100,000 | 101,900 | 751 |
| 2013/08/06 | 105,800 | 107,000 | 101,200 | 103,200 | 892 |
| 2013/08/05 | 107,000 | 108,600 | 105,000 | 106,000 | 732 |
| 2013/08/02 | 103,500 | 106,900 | 102,100 | 105,000 | 938 |
| 2013/08/01 | 100,000 | 106,000 | 99,100 | 101,500 | 1,798 |
| 2013/07/31 | 112,100 | 113,900 | 103,000 | 104,500 | 2,319 |
| 2013/07/30 | 109,500 | 117,500 | 109,500 | 112,500 | 1,484 |
| 2013/07/29 | 123,000 | 125,000 | 108,200 | 109,500 | 4,060 |
| 2013/07/26 | 121,000 | 136,000 | 120,200 | 128,000 | 9,471 |
| 2013/07/25 | 115,400 | 121,500 | 113,500 | 114,000 | 1,522 |
| 2013/07/24 | 112,000 | 123,300 | 110,100 | 116,300 | 1,555 |
| 2013/07/23 | 110,500 | 115,300 | 108,100 | 113,500 | 1,243 |
| 2013/07/22 | 115,000 | 116,500 | 104,600 | 112,500 | 1,545 |
| 2013/07/19 | 120,200 | 122,000 | 110,200 | 114,700 | 2,710 |
| 2013/07/18 | 117,000 | 126,800 | 117,000 | 119,400 | 1,749 |
| 2013/07/17 | 127,100 | 128,000 | 119,600 | 121,400 | 2,210 |
| 2013/07/16 | 120,000 | 133,000 | 120,000 | 129,000 | 3,454 |
| 2013/07/12 | 119,100 | 121,000 | 117,500 | 118,500 | 1,717 |
| 2013/07/11 | 117,700 | 128,500 | 115,500 | 119,300 | 1,740 |
| 2013/07/10 | 121,000 | 122,300 | 113,000 | 117,700 | 1,899 |
| 2013/07/09 | 121,500 | 124,000 | 112,100 | 122,300 | 2,279 |
| 2013/07/08 | 132,100 | 137,500 | 123,600 | 124,500 | 3,073 |
| 2013/07/05 | 131,000 | 135,900 | 126,100 | 127,600 | 2,517 |
| 2013/07/04 | 133,000 | 140,900 | 127,000 | 129,000 | 4,648 |
| 2013/07/03 | 124,000 | 140,000 | 120,100 | 139,000 | 10,308 |
| 2013/07/02 | 112,100 | 116,800 | 108,000 | 110,000 | 2,848 |
| 2013/07/01 | 103,900 | 111,000 | 103,900 | 110,000 | 3,042 |
| 2013/06/28 | 93,600 | 103,900 | 92,000 | 102,000 | 2,847 |
| 2013/06/27 | 91,500 | 99,800 | 78,700 | 95,100 | 4,997 |
| 2013/06/26 | 113,800 | 114,200 | 86,400 | 87,000 | 5,906 |
| 2013/06/25 | 119,800 | 119,900 | 106,000 | 112,000 | 3,440 |
| 2013/06/24 | 124,500 | 130,800 | 120,500 | 121,200 | 1,785 |
| 2013/06/21 | 120,000 | 124,400 | 116,500 | 122,600 | 3,186 |
| 2013/06/20 | 125,000 | 130,600 | 125,000 | 127,100 | 1,715 |
| 2013/06/19 | 139,000 | 141,000 | 125,700 | 128,400 | 3,030 |
| 2013/06/18 | 127,000 | 137,700 | 125,200 | 137,300 | 3,216 |
| 2013/06/17 | 129,800 | 133,900 | 125,000 | 128,000 | 2,369 |
| 2013/06/14 | 142,000 | 142,000 | 130,100 | 131,400 | 3,359 |
| 2013/06/13 | 133,100 | 139,000 | 128,000 | 130,000 | 3,832 |
| 2013/06/12 | 127,600 | 144,000 | 125,100 | 141,700 | 3,944 |
| 2013/06/11 | 136,000 | 145,000 | 127,200 | 131,500 | 5,544 |
| 2013/06/10 | 137,000 | 145,000 | 128,000 | 143,500 | 5,227 |
| 2013/06/07 | 122,200 | 129,800 | 111,700 | 119,800 | 9,228 |
| 2013/06/06 | 155,000 | 162,800 | 127,100 | 130,400 | 11,039 |
| 2013/06/05 | 186,800 | 191,500 | 160,000 | 167,100 | 6,222 |
| 2013/06/04 | 185,000 | 190,700 | 170,100 | 181,000 | 4,361 |
| 2013/06/03 | 184,000 | 193,800 | 179,000 | 179,300 | 4,982 |
| 2013/05/31 | 184,400 | 200,900 | 182,000 | 189,500 | 10,502 |
| 2013/05/30 | 169,900 | 180,900 | 166,000 | 174,200 | 4,665 |
| 2013/05/29 | 183,200 | 186,200 | 166,000 | 177,900 | 10,797 |
| 2013/05/28 | 149,800 | 177,800 | 142,000 | 177,800 | 13,986 |
| 2013/05/27 | 152,000 | 158,000 | 145,100 | 147,800 | 4,168 |
| 2013/05/24 | 150,000 | 163,000 | 137,500 | 156,000 | 12,081 |
| 2013/05/23 | 176,000 | 182,000 | 140,000 | 140,000 | 16,926 |
| 2013/05/22 | 198,500 | 202,500 | 169,300 | 170,800 | 10,443 |
| 2013/05/21 | 222,500 | 222,700 | 191,500 | 202,500 | 5,204 |
| 2013/05/20 | 225,000 | 227,500 | 212,000 | 222,600 | 4,906 |
| 2013/05/17 | 215,000 | 228,500 | 204,600 | 211,900 | 9,338 |
| 2013/05/16 | 232,000 | 257,900 | 182,500 | 206,000 | 16,055 |
| 2013/05/15 | 278,000 | 293,500 | 220,000 | 232,000 | 17,285 |
| 2013/05/14 | 213,200 | 270,000 | 213,200 | 270,000 | 19,665 |
| 2013/05/13 | 215,000 | 220,000 | 211,100 | 220,000 | 12,182 |
| 2013/05/10 | 175,000 | 184,000 | 159,000 | 180,000 | 11,293 |
| 2013/05/09 | 185,000 | 198,600 | 174,800 | 179,000 | 11,871 |
| 2013/05/08 | 184,000 | 191,500 | 151,000 | 170,800 | 9,814 |
| 2013/05/07 | 170,600 | 193,000 | 162,300 | 188,000 | 16,635 |
| 2013/05/02 | 144,000 | 168,600 | 144,000 | 168,600 | 22,394 |
| 2013/05/01 | 144,000 | 152,900 | 136,000 | 138,600 | 12,635 |
| 2013/04/30 | 112,000 | 136,400 | 109,700 | 132,000 | 11,467 |
| 2013/04/26 | 113,100 | 113,500 | 105,200 | 109,000 | 3,160 |
| 2013/04/25 | 108,000 | 111,100 | 101,500 | 107,700 | 3,550 |
| 2013/04/24 | 116,900 | 117,400 | 108,500 | 109,700 | 5,839 |
| 2013/04/23 | 107,900 | 114,500 | 103,900 | 113,400 | 5,643 |
| 2013/04/22 | 111,500 | 111,500 | 106,500 | 110,900 | 12,130 |
| 2013/04/19 | 94,500 | 98,300 | 91,600 | 96,500 | 3,195 |
| 2013/04/18 | 104,300 | 104,300 | 93,400 | 95,500 | 9,836 |
| 2013/04/17 | 91,900 | 99,800 | 89,500 | 99,800 | 9,911 |
| 2013/04/16 | 86,000 | 95,700 | 85,900 | 89,500 | 9,907 |
| 2013/04/15 | 81,700 | 94,600 | 80,700 | 90,500 | 20,048 |
| 2013/04/12 | 72,700 | 79,600 | 70,500 | 79,600 | 9,657 |
| 2013/04/11 | 70,800 | 75,000 | 67,500 | 71,300 | 5,659 |
| 2013/04/10 | 68,800 | 74,500 | 68,800 | 69,900 | 3,009 |
| 2013/04/09 | 72,000 | 72,500 | 68,500 | 69,000 | 2,821 |
| 2013/04/08 | 69,600 | 72,800 | 67,500 | 72,400 | 4,638 |
| 2013/04/05 | 67,600 | 69,700 | 64,200 | 68,100 | 2,606 |
| 2013/04/04 | 67,500 | 71,400 | 65,000 | 66,600 | 3,259 |
| 2013/04/03 | 62,500 | 69,500 | 60,600 | 68,000 | 4,044 |
| 2013/04/02 | 57,000 | 63,200 | 56,600 | 62,500 | 2,261 |
| 2013/04/01 | 72,100 | 73,000 | 60,000 | 62,900 | 5,989 |
| 2013/03/29 | 59,100 | 68,600 | 57,500 | 68,600 | 4,974 |
| 2013/03/28 | 57,600 | 59,300 | 56,800 | 58,600 | 368 |
| 2013/03/27 | 57,500 | 59,400 | 57,200 | 57,600 | 342 |
| 2013/03/26 | 58,200 | 58,200 | 56,700 | 57,400 | 362 |
| 2013/03/25 | 59,500 | 60,800 | 58,100 | 58,200 | 971 |
| 2013/03/22 | 57,500 | 59,200 | 57,200 | 57,600 | 545 |
| 2013/03/21 | 57,000 | 58,500 | 56,000 | 58,500 | 855 |
| 2013/03/19 | 57,500 | 58,000 | 56,100 | 56,700 | 557 |
| 2013/03/18 | 54,800 | 56,900 | 54,300 | 56,800 | 510 |
| 2013/03/15 | 55,500 | 55,800 | 54,300 | 54,800 | 323 |
| 2013/03/14 | 55,300 | 55,900 | 54,300 | 55,200 | 322 |
| 2013/03/13 | 55,500 | 56,600 | 55,000 | 55,300 | 312 |
| 2013/03/12 | 58,100 | 58,100 | 55,200 | 56,200 | 696 |
| 2013/03/11 | 59,800 | 59,800 | 57,000 | 57,200 | 995 |
| 2013/03/08 | 56,500 | 59,500 | 55,500 | 58,800 | 1,606 |
| 2013/03/07 | 54,800 | 55,700 | 53,700 | 54,900 | 506 |
| 2013/03/06 | 55,900 | 56,000 | 54,600 | 54,900 | 292 |
| 2013/03/05 | 56,000 | 57,200 | 55,000 | 56,000 | 542 |
| 2013/03/04 | 53,000 | 57,500 | 53,000 | 55,700 | 863 |
| 2013/03/01 | 54,000 | 54,500 | 53,200 | 54,000 | 395 |
| 2013/02/28 | 53,000 | 54,300 | 53,000 | 54,000 | 234 |
| 2013/02/27 | 54,000 | 55,500 | 51,500 | 53,400 | 711 |
| 2013/02/26 | 53,200 | 54,000 | 52,100 | 53,900 | 427 |
| 2013/02/25 | 54,900 | 55,000 | 53,100 | 53,500 | 513 |
| 2013/02/22 | 54,200 | 55,500 | 53,600 | 54,800 | 274 |
| 2013/02/21 | 56,000 | 58,000 | 54,200 | 54,600 | 552 |
| 2013/02/20 | 54,800 | 57,200 | 53,900 | 56,000 | 811 |
| 2013/02/19 | 51,200 | 54,100 | 51,200 | 54,100 | 306 |
| 2013/02/18 | 51,000 | 51,500 | 49,800 | 51,000 | 347 |
| 2013/02/15 | 51,000 | 51,800 | 49,400 | 49,800 | 829 |
| 2013/02/14 | 50,600 | 53,000 | 50,400 | 51,700 | 650 |
| 2013/02/13 | 55,200 | 55,900 | 51,000 | 51,700 | 1,392 |
| 2013/02/12 | 57,100 | 58,900 | 55,100 | 55,400 | 1,424 |
| 2013/02/08 | 60,500 | 60,800 | 55,700 | 58,600 | 1,310 |
| 2013/02/07 | 61,000 | 61,000 | 59,800 | 60,000 | 533 |
| 2013/02/06 | 59,300 | 61,500 | 59,000 | 60,900 | 947 |
| 2013/02/05 | 60,500 | 60,600 | 59,200 | 59,900 | 510 |
| 2013/02/04 | 61,800 | 61,900 | 59,300 | 60,500 | 1,213 |
| 2013/02/01 | 61,000 | 62,600 | 60,500 | 61,800 | 1,261 |
| 2013/01/31 | 62,500 | 63,800 | 60,700 | 61,800 | 1,074 |
| 2013/01/30 | 62,000 | 64,900 | 61,400 | 62,100 | 2,360 |
| 2013/01/29 | 61,000 | 66,000 | 60,300 | 62,100 | 5,194 |
| 2013/01/28 | 58,500 | 59,300 | 58,200 | 59,300 | 978 |
| 2013/01/25 | 57,100 | 59,600 | 57,100 | 59,300 | 1,078 |
| 2013/01/24 | 58,000 | 59,000 | 56,100 | 57,900 | 1,178 |
| 2013/01/23 | 60,000 | 60,800 | 58,300 | 58,500 | 1,597 |
| 2013/01/22 | 62,000 | 62,800 | 58,100 | 60,600 | 3,384 |
| 2013/01/21 | 59,100 | 60,700 | 57,500 | 59,000 | 2,079 |
| 2013/01/18 | 58,200 | 58,500 | 56,500 | 58,100 | 957 |
| 2013/01/17 | 56,800 | 59,500 | 54,000 | 57,300 | 1,557 |
| 2013/01/16 | 60,000 | 61,300 | 55,700 | 56,200 | 2,814 |
| 2013/01/15 | 53,000 | 58,800 | 53,000 | 58,000 | 2,426 |
| 2013/01/11 | 52,100 | 52,700 | 51,600 | 52,700 | 638 |
| 2013/01/10 | 53,800 | 53,800 | 51,800 | 52,000 | 561 |
| 2013/01/09 | 52,500 | 54,300 | 52,200 | 52,800 | 712 |
| 2013/01/08 | 50,400 | 53,500 | 50,100 | 52,000 | 1,102 |
| 2013/01/07 | 50,700 | 50,700 | 50,000 | 50,400 | 447 |
| 2013/01/04 | 50,700 | 51,100 | 50,000 | 50,700 | 655 |