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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,193 | 1,220 | 1,193 | 1,211 | 93,900 |
| 2022/12/29 | 1,141 | 1,181 | 1,134 | 1,181 | 87,600 |
| 2022/12/28 | 1,149 | 1,158 | 1,139 | 1,152 | 99,100 |
| 2022/12/27 | 1,109 | 1,156 | 1,100 | 1,156 | 120,900 |
| 2022/12/26 | 1,072 | 1,117 | 1,065 | 1,093 | 65,100 |
| 2022/12/23 | 1,085 | 1,095 | 1,076 | 1,086 | 84,000 |
| 2022/12/22 | 1,123 | 1,125 | 1,101 | 1,104 | 54,600 |
| 2022/12/21 | 1,108 | 1,117 | 1,076 | 1,106 | 118,700 |
| 2022/12/20 | 1,181 | 1,184 | 1,091 | 1,107 | 236,800 |
| 2022/12/19 | 1,220 | 1,221 | 1,186 | 1,188 | 73,900 |
| 2022/12/16 | 1,225 | 1,239 | 1,214 | 1,226 | 85,300 |
| 2022/12/15 | 1,200 | 1,247 | 1,191 | 1,242 | 124,100 |
| 2022/12/14 | 1,188 | 1,227 | 1,188 | 1,202 | 108,100 |
| 2022/12/13 | 1,195 | 1,208 | 1,180 | 1,189 | 42,000 |
| 2022/12/12 | 1,215 | 1,218 | 1,181 | 1,182 | 112,700 |
| 2022/12/09 | 1,197 | 1,234 | 1,190 | 1,228 | 183,300 |
| 2022/12/08 | 1,162 | 1,186 | 1,157 | 1,175 | 97,800 |
| 2022/12/07 | 1,146 | 1,177 | 1,139 | 1,169 | 94,400 |
| 2022/12/06 | 1,157 | 1,164 | 1,138 | 1,146 | 85,200 |
| 2022/12/05 | 1,179 | 1,188 | 1,154 | 1,169 | 124,400 |
| 2022/12/02 | 1,173 | 1,205 | 1,165 | 1,201 | 77,600 |
| 2022/12/01 | 1,197 | 1,229 | 1,182 | 1,182 | 120,400 |
| 2022/11/30 | 1,179 | 1,192 | 1,152 | 1,153 | 122,900 |
| 2022/11/29 | 1,220 | 1,220 | 1,190 | 1,197 | 93,800 |
| 2022/11/28 | 1,242 | 1,249 | 1,177 | 1,211 | 187,800 |
| 2022/11/25 | 1,223 | 1,253 | 1,221 | 1,231 | 150,800 |
| 2022/11/24 | 1,202 | 1,234 | 1,201 | 1,232 | 207,600 |
| 2022/11/22 | 1,160 | 1,215 | 1,154 | 1,195 | 325,800 |
| 2022/11/21 | 1,110 | 1,173 | 1,105 | 1,162 | 196,000 |
| 2022/11/18 | 1,130 | 1,134 | 1,106 | 1,117 | 101,800 |
| 2022/11/17 | 1,130 | 1,152 | 1,117 | 1,130 | 125,800 |
| 2022/11/16 | 1,099 | 1,139 | 1,090 | 1,139 | 148,300 |
| 2022/11/15 | 1,072 | 1,116 | 1,071 | 1,097 | 141,800 |
| 2022/11/14 | 1,132 | 1,143 | 1,084 | 1,093 | 280,900 |
| 2022/11/11 | 1,125 | 1,182 | 1,120 | 1,144 | 491,000 |
| 2022/11/10 | 1,105 | 1,147 | 1,076 | 1,125 | 618,300 |
| 2022/11/09 | 1,012 | 1,102 | 1,000 | 1,095 | 1,007,900 |
| 2022/11/08 | 960 | 971 | 943 | 952 | 143,300 |
| 2022/11/07 | 942 | 956 | 934 | 954 | 77,900 |
| 2022/11/04 | 941 | 952 | 934 | 940 | 63,700 |
| 2022/11/02 | 950 | 954 | 941 | 951 | 48,000 |
| 2022/11/01 | 978 | 978 | 958 | 959 | 51,100 |
| 2022/10/31 | 975 | 981 | 957 | 978 | 60,500 |
| 2022/10/28 | 963 | 969 | 951 | 964 | 22,200 |
| 2022/10/27 | 982 | 988 | 971 | 973 | 29,700 |
| 2022/10/26 | 972 | 992 | 970 | 981 | 61,600 |
| 2022/10/25 | 982 | 984 | 960 | 968 | 81,000 |
| 2022/10/24 | 980 | 993 | 974 | 974 | 72,400 |
| 2022/10/21 | 1,024 | 1,024 | 966 | 966 | 148,500 |
| 2022/10/20 | 985 | 1,031 | 978 | 1,026 | 188,200 |
| 2022/10/19 | 986 | 995 | 970 | 987 | 65,000 |
| 2022/10/18 | 990 | 1,000 | 970 | 979 | 168,100 |
| 2022/10/17 | 915 | 986 | 915 | 986 | 147,700 |
| 2022/10/14 | 912 | 945 | 912 | 930 | 125,500 |
| 2022/10/13 | 909 | 914 | 888 | 908 | 101,700 |
| 2022/10/12 | 895 | 911 | 893 | 909 | 63,000 |
| 2022/10/11 | 902 | 902 | 885 | 898 | 67,900 |
| 2022/10/07 | 921 | 925 | 900 | 902 | 124,300 |
| 2022/10/06 | 901 | 942 | 900 | 932 | 138,300 |
| 2022/10/05 | 926 | 948 | 909 | 909 | 106,800 |
| 2022/10/04 | 918 | 939 | 912 | 920 | 218,300 |
| 2022/10/03 | 901 | 905 | 873 | 891 | 166,800 |
| 2022/09/30 | 898 | 925 | 895 | 916 | 140,200 |
| 2022/09/29 | 940 | 948 | 909 | 912 | 113,800 |
| 2022/09/28 | 956 | 967 | 907 | 918 | 151,900 |
| 2022/09/27 | 934 | 961 | 924 | 953 | 108,800 |
| 2022/09/26 | 928 | 949 | 919 | 925 | 143,300 |
| 2022/09/22 | 920 | 959 | 911 | 958 | 156,800 |
| 2022/09/21 | 938 | 940 | 905 | 919 | 364,000 |
| 2022/09/20 | 991 | 1,006 | 955 | 960 | 330,900 |
| 2022/09/16 | 985 | 996 | 970 | 991 | 156,300 |
| 2022/09/15 | 1,005 | 1,020 | 989 | 991 | 156,000 |
| 2022/09/14 | 1,005 | 1,019 | 990 | 1,005 | 146,900 |
| 2022/09/13 | 1,041 | 1,060 | 1,018 | 1,025 | 300,800 |
| 2022/09/12 | 1,030 | 1,044 | 1,005 | 1,036 | 272,200 |
| 2022/09/09 | 1,007 | 1,054 | 996 | 1,026 | 382,400 |
| 2022/09/08 | 1,004 | 1,033 | 989 | 1,003 | 312,400 |
| 2022/09/07 | 1,025 | 1,030 | 988 | 993 | 349,900 |
| 2022/09/06 | 1,041 | 1,085 | 1,030 | 1,037 | 376,300 |
| 2022/09/05 | 1,025 | 1,065 | 1,014 | 1,052 | 273,100 |
| 2022/09/02 | 1,034 | 1,050 | 994 | 1,025 | 552,500 |
| 2022/09/01 | 1,037 | 1,085 | 1,015 | 1,036 | 1,193,500 |
| 2022/08/31 | 990 | 1,058 | 962 | 1,047 | 1,420,600 |
| 2022/08/30 | 900 | 1,021 | 900 | 987 | 1,228,900 |
| 2022/08/29 | 863 | 908 | 862 | 899 | 277,200 |
| 2022/08/26 | 920 | 920 | 890 | 890 | 352,800 |
| 2022/08/25 | 931 | 937 | 922 | 922 | 97,000 |
| 2022/08/24 | 928 | 948 | 921 | 926 | 95,900 |
| 2022/08/23 | 925 | 940 | 920 | 928 | 123,700 |
| 2022/08/22 | 944 | 965 | 929 | 937 | 205,900 |
| 2022/08/19 | 949 | 975 | 943 | 949 | 272,600 |
| 2022/08/18 | 915 | 956 | 911 | 951 | 293,700 |
| 2022/08/17 | 891 | 937 | 883 | 922 | 358,400 |
| 2022/08/16 | 900 | 913 | 881 | 892 | 339,700 |
| 2022/08/15 | 916 | 924 | 904 | 907 | 235,600 |
| 2022/08/12 | 901 | 929 | 891 | 916 | 304,100 |
| 2022/08/10 | 899 | 908 | 851 | 901 | 589,200 |
| 2022/08/09 | 871 | 916 | 858 | 910 | 765,100 |
| 2022/08/08 | 822 | 878 | 819 | 871 | 787,800 |
| 2022/08/05 | 805 | 809 | 788 | 792 | 145,100 |
| 2022/08/04 | 792 | 808 | 789 | 803 | 174,000 |
| 2022/08/03 | 759 | 787 | 758 | 783 | 105,200 |
| 2022/08/02 | 758 | 762 | 756 | 760 | 116,100 |
| 2022/08/01 | 758 | 761 | 754 | 760 | 92,500 |
| 2022/07/29 | 764 | 764 | 756 | 759 | 87,100 |
| 2022/07/28 | 767 | 775 | 758 | 759 | 111,300 |
| 2022/07/27 | 779 | 781 | 756 | 759 | 270,400 |
| 2022/07/26 | 786 | 789 | 770 | 787 | 116,800 |
| 2022/07/25 | 791 | 799 | 782 | 791 | 170,800 |
| 2022/07/22 | 790 | 793 | 782 | 793 | 134,100 |
| 2022/07/21 | 766 | 788 | 766 | 787 | 193,700 |
| 2022/07/20 | 761 | 769 | 759 | 764 | 106,500 |
| 2022/07/19 | 764 | 771 | 753 | 754 | 84,800 |
| 2022/07/15 | 773 | 773 | 760 | 764 | 69,000 |
| 2022/07/14 | 765 | 778 | 759 | 772 | 128,300 |
| 2022/07/13 | 755 | 765 | 752 | 765 | 95,600 |
| 2022/07/12 | 751 | 758 | 750 | 755 | 97,100 |
| 2022/07/11 | 752 | 758 | 748 | 756 | 85,900 |
| 2022/07/08 | 745 | 758 | 745 | 748 | 94,700 |
| 2022/07/07 | 750 | 765 | 741 | 745 | 162,200 |
| 2022/07/06 | 742 | 748 | 733 | 744 | 154,600 |
| 2022/07/05 | 724 | 737 | 722 | 736 | 112,900 |
| 2022/07/04 | 717 | 729 | 713 | 720 | 61,500 |
| 2022/07/01 | 717 | 727 | 706 | 710 | 223,100 |
| 2022/06/30 | 749 | 752 | 723 | 732 | 565,100 |
| 2022/06/29 | 773 | 773 | 773 | 773 | 494,300 |
| 2022/06/28 | 662 | 687 | 662 | 673 | 102,300 |
| 2022/06/27 | 677 | 680 | 661 | 668 | 87,500 |
| 2022/06/24 | 635 | 677 | 633 | 677 | 187,200 |
| 2022/06/23 | 631 | 637 | 625 | 625 | 34,500 |
| 2022/06/22 | 628 | 634 | 623 | 634 | 32,400 |
| 2022/06/21 | 628 | 631 | 625 | 630 | 26,900 |
| 2022/06/20 | 631 | 631 | 614 | 625 | 79,700 |
| 2022/06/17 | 615 | 627 | 611 | 624 | 87,100 |
| 2022/06/16 | 634 | 634 | 621 | 625 | 43,500 |
| 2022/06/15 | 645 | 650 | 624 | 625 | 53,200 |
| 2022/06/14 | 615 | 640 | 609 | 640 | 86,400 |
| 2022/06/13 | 620 | 629 | 620 | 625 | 83,300 |
| 2022/06/10 | 626 | 655 | 621 | 638 | 194,600 |
| 2022/06/09 | 619 | 631 | 619 | 627 | 43,100 |
| 2022/06/08 | 619 | 628 | 619 | 619 | 42,700 |
| 2022/06/07 | 625 | 632 | 615 | 619 | 38,500 |
| 2022/06/06 | 609 | 628 | 605 | 623 | 42,200 |
| 2022/06/03 | 635 | 638 | 612 | 613 | 48,300 |
| 2022/06/02 | 616 | 632 | 610 | 626 | 68,800 |
| 2022/06/01 | 635 | 642 | 621 | 622 | 103,500 |
| 2022/05/31 | 600 | 639 | 600 | 637 | 131,200 |
| 2022/05/30 | 620 | 622 | 600 | 606 | 137,300 |
| 2022/05/27 | 560 | 616 | 560 | 610 | 371,700 |
| 2022/05/26 | 547 | 560 | 543 | 554 | 75,100 |
| 2022/05/25 | 554 | 554 | 535 | 539 | 36,800 |
| 2022/05/24 | 548 | 557 | 546 | 549 | 40,200 |
| 2022/05/23 | 541 | 555 | 541 | 549 | 78,900 |
| 2022/05/20 | 527 | 539 | 522 | 535 | 90,600 |
| 2022/05/19 | 539 | 545 | 520 | 531 | 179,200 |
| 2022/05/18 | 558 | 563 | 547 | 555 | 257,700 |
| 2022/05/17 | 550 | 558 | 545 | 558 | 244,600 |
| 2022/05/16 | 563 | 564 | 551 | 551 | 60,500 |
| 2022/05/13 | 540 | 562 | 538 | 558 | 110,400 |
| 2022/05/12 | 547 | 551 | 529 | 530 | 54,200 |
| 2022/05/11 | 542 | 561 | 542 | 555 | 45,800 |
| 2022/05/10 | 530 | 550 | 529 | 550 | 112,800 |
| 2022/05/09 | 542 | 545 | 533 | 536 | 68,500 |
| 2022/05/06 | 550 | 553 | 544 | 549 | 31,000 |
| 2022/05/02 | 559 | 561 | 550 | 550 | 41,700 |
| 2022/04/28 | 565 | 569 | 560 | 560 | 25,600 |
| 2022/04/27 | 542 | 560 | 542 | 559 | 50,200 |
| 2022/04/26 | 559 | 559 | 551 | 559 | 21,600 |
| 2022/04/25 | 551 | 557 | 547 | 547 | 54,400 |
| 2022/04/22 | 562 | 564 | 555 | 560 | 54,700 |
| 2022/04/21 | 582 | 591 | 570 | 570 | 51,800 |
| 2022/04/20 | 592 | 594 | 585 | 588 | 62,200 |
| 2022/04/19 | 590 | 594 | 580 | 594 | 57,200 |
| 2022/04/18 | 593 | 595 | 573 | 580 | 71,000 |
| 2022/04/15 | 598 | 599 | 590 | 594 | 56,000 |
| 2022/04/14 | 613 | 613 | 600 | 604 | 52,100 |
| 2022/04/13 | 587 | 604 | 587 | 603 | 82,900 |
| 2022/04/12 | 588 | 589 | 576 | 583 | 30,900 |
| 2022/04/11 | 590 | 601 | 582 | 583 | 50,500 |
| 2022/04/08 | 600 | 601 | 590 | 592 | 35,400 |
| 2022/04/07 | 604 | 607 | 591 | 591 | 53,800 |
| 2022/04/06 | 617 | 624 | 611 | 612 | 36,300 |
| 2022/04/05 | 633 | 638 | 622 | 629 | 60,300 |
| 2022/04/04 | 600 | 630 | 600 | 630 | 79,800 |
| 2022/04/01 | 594 | 603 | 588 | 598 | 50,700 |
| 2022/03/31 | 596 | 601 | 590 | 599 | 39,800 |
| 2022/03/30 | 600 | 607 | 595 | 604 | 41,600 |
| 2022/03/29 | 570 | 588 | 566 | 587 | 59,200 |
| 2022/03/28 | 580 | 581 | 564 | 566 | 57,500 |
| 2022/03/25 | 593 | 595 | 583 | 587 | 47,200 |
| 2022/03/24 | 583 | 593 | 578 | 586 | 47,600 |
| 2022/03/23 | 584 | 601 | 581 | 587 | 83,500 |
| 2022/03/22 | 591 | 591 | 569 | 569 | 106,700 |
| 2022/03/18 | 584 | 597 | 584 | 591 | 45,700 |
| 2022/03/17 | 597 | 603 | 586 | 590 | 77,600 |
| 2022/03/16 | 577 | 590 | 577 | 587 | 81,600 |
| 2022/03/15 | 561 | 571 | 555 | 571 | 32,800 |
| 2022/03/14 | 566 | 577 | 560 | 564 | 42,600 |
| 2022/03/11 | 563 | 568 | 557 | 567 | 37,800 |
| 2022/03/10 | 566 | 575 | 566 | 568 | 41,900 |
| 2022/03/09 | 551 | 563 | 550 | 550 | 38,800 |
| 2022/03/08 | 563 | 577 | 553 | 553 | 67,500 |
| 2022/03/07 | 574 | 577 | 560 | 577 | 67,300 |
| 2022/03/04 | 599 | 599 | 581 | 583 | 72,400 |
| 2022/03/03 | 605 | 616 | 599 | 599 | 79,200 |
| 2022/03/02 | 597 | 604 | 587 | 601 | 79,300 |
| 2022/03/01 | 592 | 604 | 584 | 604 | 81,500 |
| 2022/02/28 | 560 | 587 | 555 | 583 | 121,200 |
| 2022/02/25 | 546 | 570 | 544 | 567 | 107,600 |
| 2022/02/24 | 550 | 550 | 524 | 536 | 124,200 |
| 2022/02/22 | 551 | 569 | 549 | 557 | 57,100 |
| 2022/02/21 | 553 | 559 | 551 | 552 | 36,300 |
| 2022/02/18 | 560 | 570 | 550 | 560 | 57,900 |
| 2022/02/17 | 580 | 580 | 560 | 563 | 83,400 |
| 2022/02/16 | 578 | 589 | 575 | 580 | 46,100 |
| 2022/02/15 | 573 | 585 | 565 | 569 | 66,500 |
| 2022/02/14 | 583 | 583 | 567 | 570 | 54,400 |
| 2022/02/10 | 596 | 601 | 590 | 593 | 46,400 |
| 2022/02/09 | 593 | 594 | 583 | 589 | 30,300 |
| 2022/02/08 | 584 | 593 | 580 | 583 | 41,200 |
| 2022/02/07 | 595 | 598 | 584 | 590 | 60,100 |
| 2022/02/04 | 580 | 592 | 575 | 591 | 51,400 |
| 2022/02/03 | 595 | 595 | 579 | 583 | 61,500 |
| 2022/02/02 | 581 | 595 | 581 | 595 | 66,500 |
| 2022/02/01 | 578 | 595 | 567 | 572 | 66,300 |
| 2022/01/31 | 562 | 575 | 561 | 568 | 55,800 |
| 2022/01/28 | 560 | 564 | 547 | 554 | 76,400 |
| 2022/01/27 | 584 | 584 | 550 | 550 | 84,400 |
| 2022/01/26 | 568 | 583 | 561 | 577 | 65,500 |
| 2022/01/25 | 572 | 584 | 557 | 558 | 81,200 |
| 2022/01/24 | 561 | 575 | 554 | 575 | 81,600 |
| 2022/01/21 | 553 | 568 | 551 | 568 | 55,500 |
| 2022/01/20 | 556 | 568 | 551 | 568 | 68,900 |
| 2022/01/19 | 572 | 572 | 550 | 551 | 114,600 |
| 2022/01/18 | 562 | 577 | 558 | 572 | 62,800 |
| 2022/01/17 | 573 | 577 | 555 | 555 | 117,400 |
| 2022/01/14 | 585 | 585 | 565 | 571 | 205,700 |
| 2022/01/13 | 596 | 635 | 585 | 595 | 406,200 |
| 2022/01/12 | 601 | 609 | 597 | 601 | 114,200 |
| 2022/01/11 | 605 | 605 | 590 | 591 | 132,300 |
| 2022/01/07 | 605 | 607 | 588 | 604 | 156,200 |
| 2022/01/06 | 615 | 618 | 601 | 601 | 118,400 |
| 2022/01/05 | 636 | 638 | 618 | 625 | 119,600 |
| 2022/01/04 | 640 | 642 | 631 | 640 | 83,200 |