アドバンスクリエイト(8798)の株価時系列情報
アドバンスクリエイト(8798)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 58,800 | 58,800 | 56,000 | 56,000 | 19 |
| 2002/12/27 | 56,000 | 56,000 | 56,000 | 56,000 | 10 |
| 2002/12/26 | 56,100 | 56,200 | 55,500 | 56,000 | 32 |
| 2002/12/25 | 56,500 | 56,500 | 55,500 | 56,000 | 85 |
| 2002/12/24 | 56,000 | 56,100 | 55,500 | 55,500 | 55 |
| 2002/12/20 | 60,000 | 60,600 | 57,000 | 57,000 | 13 |
| 2002/12/19 | 58,000 | 58,000 | 57,000 | 58,000 | 50 |
| 2002/12/18 | 61,500 | 61,500 | 59,000 | 59,000 | 22 |
| 2002/12/17 | 60,000 | 60,000 | 57,000 | 60,000 | 54 |
| 2002/12/16 | 61,500 | 61,500 | 60,000 | 60,000 | 24 |
| 2002/12/13 | 58,000 | 61,000 | 58,000 | 60,000 | 47 |
| 2002/12/12 | 58,100 | 58,100 | 56,300 | 56,300 | 19 |
| 2002/12/11 | 57,000 | 58,000 | 56,000 | 56,000 | 35 |
| 2002/12/10 | 57,600 | 57,600 | 56,000 | 56,000 | 25 |
| 2002/12/09 | 56,000 | 56,000 | 55,000 | 55,100 | 55 |
| 2002/12/06 | 56,000 | 56,700 | 56,000 | 56,000 | 23 |
| 2002/12/05 | 56,000 | 56,300 | 56,000 | 56,000 | 58 |
| 2002/12/04 | 57,000 | 57,000 | 55,600 | 55,600 | 27 |
| 2002/12/03 | 55,000 | 58,000 | 55,000 | 57,000 | 31 |
| 2002/12/02 | 57,000 | 57,000 | 56,000 | 56,000 | 21 |
| 2002/11/29 | 55,500 | 56,000 | 55,200 | 56,000 | 49 |
| 2002/11/28 | 55,000 | 55,000 | 54,000 | 55,000 | 46 |
| 2002/11/27 | 52,500 | 52,500 | 52,000 | 52,500 | 45 |
| 2002/11/26 | 52,500 | 53,400 | 52,500 | 52,500 | 41 |
| 2002/11/25 | 54,500 | 54,500 | 52,800 | 52,800 | 16 |
| 2002/11/22 | 52,500 | 53,000 | 52,500 | 52,500 | 29 |
| 2002/11/21 | 49,000 | 50,000 | 47,000 | 50,000 | 40 |
| 2002/11/20 | 47,400 | 48,800 | 46,800 | 48,000 | 52 |
| 2002/11/19 | 49,000 | 49,000 | 47,000 | 47,000 | 49 |
| 2002/11/18 | 50,500 | 50,500 | 49,000 | 49,800 | 47 |
| 2002/11/15 | 51,500 | 51,500 | 50,500 | 50,500 | 51 |
| 2002/11/14 | 54,500 | 56,000 | 50,000 | 52,000 | 196 |
| 2002/11/13 | 51,000 | 56,000 | 51,000 | 52,000 | 81 |
| 2002/11/12 | 50,100 | 51,000 | 50,000 | 51,000 | 60 |
| 2002/11/11 | 55,000 | 55,000 | 50,000 | 50,000 | 27 |
| 2002/11/08 | 56,000 | 56,100 | 55,000 | 55,000 | 87 |
| 2002/11/07 | 55,300 | 55,300 | 55,000 | 55,300 | 17 |
| 2002/11/06 | 58,900 | 58,900 | 56,800 | 56,800 | 55 |
| 2002/11/05 | 58,000 | 59,000 | 58,000 | 59,000 | 26 |
| 2002/11/01 | 60,000 | 60,000 | 58,000 | 58,000 | 15 |
| 2002/10/31 | 59,600 | 59,600 | 59,000 | 59,000 | 36 |
| 2002/10/30 | 59,600 | 60,000 | 59,600 | 59,600 | 27 |
| 2002/10/29 | 60,500 | 60,500 | 59,600 | 59,600 | 66 |
| 2002/10/28 | 60,500 | 60,500 | 60,000 | 60,500 | 74 |
| 2002/10/25 | 60,500 | 60,500 | 59,000 | 60,000 | 68 |
| 2002/10/24 | 61,000 | 61,000 | 60,000 | 60,000 | 47 |
| 2002/10/23 | 62,000 | 62,000 | 60,000 | 60,000 | 143 |
| 2002/10/22 | 63,500 | 63,500 | 61,000 | 62,700 | 70 |
| 2002/10/21 | 63,000 | 63,000 | 60,100 | 61,600 | 64 |
| 2002/10/18 | 61,900 | 62,000 | 61,000 | 62,000 | 104 |
| 2002/10/17 | 63,400 | 63,400 | 60,000 | 60,000 | 96 |
| 2002/10/16 | 65,600 | 65,800 | 64,000 | 65,000 | 56 |
| 2002/10/15 | 65,300 | 65,800 | 65,000 | 65,500 | 112 |
| 2002/10/11 | 63,500 | 65,000 | 63,500 | 65,000 | 31 |
| 2002/10/10 | 63,500 | 64,000 | 63,500 | 63,500 | 36 |
| 2002/10/09 | 61,000 | 64,500 | 61,000 | 64,500 | 27 |
| 2002/10/08 | 61,000 | 64,500 | 61,000 | 64,500 | 37 |
| 2002/10/07 | 71,000 | 71,000 | 64,000 | 64,500 | 104 |
| 2002/10/04 | 70,000 | 70,500 | 70,000 | 70,100 | 112 |
| 2002/10/03 | 70,000 | 70,500 | 69,500 | 70,000 | 238 |
| 2002/10/02 | 68,000 | 70,000 | 68,000 | 70,000 | 91 |
| 2002/10/01 | 68,000 | 70,000 | 67,500 | 68,000 | 297 |
| 2002/09/30 | 66,500 | 68,000 | 66,500 | 68,000 | 126 |
| 2002/09/27 | 65,000 | 65,000 | 63,100 | 65,000 | 47 |
| 2002/09/26 | 66,500 | 66,500 | 65,000 | 65,000 | 103 |
| 2002/09/25 | 64,800 | 66,000 | 64,800 | 66,000 | 52 |
| 2002/09/24 | 63,500 | 63,800 | 63,000 | 63,800 | 101 |
| 2002/09/20 | 63,000 | 63,300 | 62,500 | 63,000 | 135 |
| 2002/09/19 | 63,000 | 63,500 | 62,900 | 63,000 | 94 |
| 2002/09/18 | 63,000 | 63,500 | 62,900 | 63,000 | 71 |
| 2002/09/17 | 60,900 | 63,500 | 60,900 | 63,000 | 96 |
| 2002/09/13 | 60,000 | 61,000 | 60,000 | 61,000 | 64 |
| 2002/09/12 | 59,000 | 60,000 | 59,000 | 60,000 | 84 |
| 2002/09/11 | 60,100 | 60,100 | 56,500 | 57,500 | 49 |
| 2002/09/10 | 55,500 | 58,000 | 55,500 | 58,000 | 69 |
| 2002/09/09 | 60,000 | 60,000 | 58,500 | 59,000 | 72 |
| 2002/09/06 | 60,200 | 60,300 | 59,100 | 59,100 | 73 |
| 2002/09/05 | 60,500 | 61,100 | 60,000 | 60,300 | 110 |
| 2002/09/04 | 59,000 | 60,000 | 58,500 | 60,000 | 117 |
| 2002/09/03 | 60,000 | 62,000 | 59,500 | 62,000 | 247 |
| 2002/09/02 | 57,000 | 59,500 | 56,700 | 59,500 | 85 |
| 2002/08/30 | 55,000 | 56,100 | 55,000 | 55,700 | 64 |
| 2002/08/29 | 55,000 | 55,500 | 54,500 | 55,500 | 67 |
| 2002/08/28 | 57,900 | 57,900 | 55,100 | 55,300 | 50 |
| 2002/08/27 | 57,400 | 57,400 | 56,000 | 56,500 | 18 |
| 2002/08/26 | 57,900 | 58,600 | 57,900 | 57,900 | 7 |
| 2002/08/23 | 58,500 | 58,500 | 56,000 | 57,900 | 14 |
| 2002/08/22 | 56,500 | 57,000 | 56,400 | 57,000 | 25 |
| 2002/08/21 | 56,500 | 56,500 | 54,700 | 55,000 | 66 |
| 2002/08/20 | 56,500 | 58,000 | 56,000 | 58,000 | 56 |
| 2002/08/19 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2002/08/16 | 58,000 | 58,000 | 56,000 | 56,300 | 62 |
| 2002/08/15 | 58,000 | 58,000 | 57,500 | 57,500 | 22 |
| 2002/08/14 | 58,500 | 59,000 | 56,500 | 57,500 | 78 |
| 2002/08/13 | 60,000 | 61,000 | 58,500 | 59,500 | 37 |
| 2002/08/12 | 59,700 | 60,000 | 59,000 | 60,000 | 61 |
| 2002/08/09 | 60,000 | 60,500 | 59,000 | 59,600 | 37 |
| 2002/08/08 | 60,000 | 61,000 | 59,000 | 60,000 | 39 |
| 2002/08/07 | 59,500 | 60,900 | 59,000 | 59,000 | 78 |
| 2002/08/06 | 65,000 | 65,000 | 60,900 | 60,900 | 124 |
| 2002/08/05 | 67,400 | 67,500 | 65,200 | 65,900 | 73 |
| 2002/08/02 | 65,900 | 66,300 | 65,200 | 66,000 | 162 |
| 2002/08/01 | 66,700 | 68,000 | 65,900 | 65,900 | 138 |
| 2002/07/31 | 66,400 | 68,500 | 65,600 | 66,700 | 285 |
| 2002/07/30 | 65,500 | 68,000 | 64,500 | 65,900 | 143 |
| 2002/07/29 | 63,000 | 65,000 | 63,000 | 64,000 | 307 |
| 2002/07/26 | 60,500 | 61,000 | 57,900 | 60,000 | 139 |
| 2002/07/25 | 65,000 | 65,500 | 59,000 | 60,000 | 455 |
| 2002/07/24 | 60,000 | 64,000 | 60,000 | 64,000 | 189 |
| 2002/07/23 | 56,800 | 59,700 | 56,600 | 59,000 | 113 |
| 2002/07/22 | 55,500 | 55,500 | 54,000 | 55,000 | 60 |
| 2002/07/19 | 54,900 | 56,200 | 54,000 | 54,800 | 53 |
| 2002/07/18 | 55,600 | 55,700 | 54,000 | 54,200 | 84 |
| 2002/07/17 | 58,000 | 58,000 | 55,000 | 56,800 | 79 |
| 2002/07/16 | 57,800 | 58,000 | 56,800 | 57,000 | 56 |
| 2002/07/15 | 57,000 | 57,500 | 56,800 | 56,800 | 33 |
| 2002/07/12 | 57,000 | 58,200 | 56,800 | 56,800 | 64 |
| 2002/07/11 | 57,500 | 57,500 | 56,300 | 56,800 | 122 |
| 2002/07/10 | 56,600 | 57,600 | 56,200 | 56,900 | 87 |
| 2002/07/09 | 56,500 | 58,700 | 56,500 | 57,900 | 68 |
| 2002/07/08 | 56,700 | 57,200 | 56,000 | 56,000 | 79 |
| 2002/07/05 | 57,100 | 58,700 | 56,000 | 58,700 | 96 |
| 2002/07/04 | 58,000 | 59,000 | 56,400 | 57,100 | 101 |
| 2002/07/03 | 60,000 | 60,000 | 56,800 | 57,000 | 88 |
| 2002/07/02 | 57,000 | 59,800 | 55,100 | 59,800 | 182 |
| 2002/07/01 | 58,500 | 60,000 | 57,000 | 57,000 | 62 |
| 2002/06/28 | 62,000 | 63,500 | 56,000 | 56,000 | 235 |
| 2002/06/27 | 57,900 | 61,000 | 53,500 | 61,000 | 102 |
| 2002/06/26 | 58,300 | 60,100 | 57,900 | 57,900 | 554 |
| 2002/06/25 | 72,900 | 72,900 | 62,900 | 62,900 | 2,179 |
| 2002/06/24 | 67,900 | 67,900 | 67,900 | 67,900 | 91 |
| 2002/06/21 | 60,000 | 62,900 | 59,500 | 62,900 | 729 |
| 2002/06/20 | 53,000 | 57,900 | 52,900 | 57,900 | 781 |
| 2002/06/19 | 49,700 | 52,900 | 49,500 | 52,900 | 234 |
| 2002/06/18 | 48,800 | 48,900 | 48,000 | 48,900 | 151 |
| 2002/06/17 | 48,050 | 49,300 | 48,000 | 48,100 | 89 |
| 2002/06/14 | 49,500 | 49,500 | 48,000 | 48,000 | 92 |
| 2002/06/13 | 49,900 | 49,900 | 48,100 | 49,900 | 147 |
| 2002/06/12 | 51,000 | 51,000 | 49,000 | 50,000 | 133 |
| 2002/06/11 | 50,000 | 51,000 | 49,500 | 50,500 | 222 |
| 2002/06/10 | 50,900 | 51,000 | 50,100 | 50,100 | 155 |
| 2002/06/07 | 51,100 | 52,400 | 50,500 | 52,000 | 250 |
| 2002/06/06 | 52,500 | 52,500 | 51,200 | 51,500 | 86 |
| 2002/06/05 | 52,000 | 53,000 | 51,500 | 53,000 | 207 |
| 2002/06/04 | 53,100 | 54,000 | 52,000 | 52,600 | 86 |
| 2002/06/03 | 52,500 | 54,000 | 52,500 | 52,600 | 85 |
| 2002/05/31 | 54,900 | 54,900 | 51,600 | 52,000 | 131 |
| 2002/05/30 | 56,000 | 56,000 | 54,000 | 54,000 | 74 |
| 2002/05/29 | 54,800 | 56,100 | 54,000 | 54,500 | 139 |
| 2002/05/28 | 55,000 | 55,000 | 53,000 | 53,200 | 243 |
| 2002/05/27 | 53,000 | 53,100 | 51,700 | 51,900 | 122 |
| 2002/05/24 | 54,900 | 54,900 | 51,000 | 51,500 | 160 |
| 2002/05/23 | 55,500 | 55,500 | 53,000 | 53,500 | 99 |
| 2002/05/22 | 56,600 | 57,100 | 54,900 | 55,500 | 527 |
| 2002/05/21 | 55,000 | 59,200 | 55,000 | 57,500 | 625 |
| 2002/05/20 | 55,000 | 55,000 | 53,000 | 54,200 | 354 |
| 2002/05/17 | 51,500 | 53,000 | 50,600 | 52,500 | 278 |
| 2002/05/16 | 54,500 | 55,500 | 51,000 | 52,400 | 194 |
| 2002/05/15 | 53,500 | 53,500 | 51,000 | 53,500 | 650 |
| 2002/05/14 | 58,500 | 58,500 | 55,500 | 55,500 | 371 |
| 2002/05/13 | 64,000 | 64,500 | 60,500 | 60,500 | 933 |
| 2002/05/10 | 62,500 | 65,500 | 61,000 | 65,500 | 1,818 |
| 2002/05/09 | 56,000 | 60,500 | 50,500 | 60,500 | 1,193 |
| 2002/05/08 | 55,000 | 57,000 | 54,500 | 55,500 | 1,352 |
| 2002/05/07 | 63,000 | 63,100 | 59,500 | 59,500 | 496 |
| 2002/05/02 | 62,000 | 66,000 | 59,900 | 64,500 | 841 |
| 2002/05/01 | 71,000 | 71,000 | 61,500 | 63,000 | 1,073 |
| 2002/04/30 | 70,000 | 72,900 | 66,600 | 71,000 | 1,338 |
| 2002/04/26 | 75,000 | 78,000 | 68,000 | 69,800 | 4,466 |
| 2002/04/25 | 78,000 | 79,000 | 78,000 | 78,000 | 2,987 |
| 2002/04/24 | 100,000 | 100,000 | 88,000 | 88,000 | 4,508 |
| 2002/04/23 | 96,000 | 98,000 | 95,000 | 98,000 | 4,943 |