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 |
|---|---|---|---|---|---|
| 2003/12/30 | 152,000 | 156,000 | 149,000 | 154,000 | 51 |
| 2003/12/29 | 159,000 | 159,000 | 153,000 | 155,000 | 53 |
| 2003/12/26 | 163,000 | 163,000 | 148,000 | 159,000 | 158 |
| 2003/12/25 | 138,000 | 157,000 | 131,000 | 157,000 | 233 |
| 2003/12/24 | 134,000 | 138,000 | 131,000 | 137,000 | 66 |
| 2003/12/22 | 128,000 | 134,000 | 128,000 | 132,000 | 89 |
| 2003/12/19 | 127,000 | 130,000 | 126,000 | 130,000 | 122 |
| 2003/12/18 | 130,000 | 133,000 | 128,000 | 130,000 | 63 |
| 2003/12/17 | 130,000 | 133,000 | 130,000 | 132,000 | 142 |
| 2003/12/16 | 135,000 | 135,000 | 129,000 | 132,000 | 198 |
| 2003/12/15 | 135,000 | 139,000 | 130,000 | 139,000 | 178 |
| 2003/12/12 | 136,000 | 139,000 | 134,000 | 138,000 | 71 |
| 2003/12/11 | 135,000 | 140,000 | 133,000 | 138,000 | 72 |
| 2003/12/10 | 148,000 | 148,000 | 137,000 | 140,000 | 112 |
| 2003/12/09 | 148,000 | 151,000 | 140,000 | 145,000 | 113 |
| 2003/12/08 | 150,000 | 153,000 | 145,000 | 149,000 | 99 |
| 2003/12/05 | 150,000 | 152,000 | 145,000 | 152,000 | 201 |
| 2003/12/04 | 149,000 | 151,000 | 145,000 | 150,000 | 244 |
| 2003/12/03 | 154,000 | 155,000 | 148,000 | 149,000 | 223 |
| 2003/12/02 | 156,000 | 157,000 | 155,000 | 157,000 | 72 |
| 2003/12/01 | 161,000 | 161,000 | 155,000 | 158,000 | 136 |
| 2003/11/28 | 169,000 | 169,000 | 162,000 | 165,000 | 49 |
| 2003/11/27 | 152,000 | 166,000 | 152,000 | 165,000 | 221 |
| 2003/11/26 | 176,000 | 178,000 | 165,000 | 173,000 | 54 |
| 2003/11/25 | 173,000 | 173,000 | 168,000 | 170,000 | 64 |
| 2003/11/21 | 160,000 | 164,000 | 159,000 | 164,000 | 36 |
| 2003/11/20 | 157,000 | 161,000 | 157,000 | 159,000 | 72 |
| 2003/11/19 | 163,000 | 163,000 | 157,000 | 159,000 | 49 |
| 2003/11/18 | 157,000 | 162,000 | 155,000 | 162,000 | 141 |
| 2003/11/17 | 155,000 | 161,000 | 150,000 | 160,000 | 162 |
| 2003/11/14 | 165,000 | 168,000 | 152,000 | 157,000 | 111 |
| 2003/11/13 | 180,000 | 184,000 | 168,000 | 175,000 | 101 |
| 2003/11/12 | 174,000 | 182,000 | 161,000 | 175,000 | 161 |
| 2003/11/11 | 191,000 | 191,000 | 173,000 | 180,000 | 178 |
| 2003/11/10 | 182,000 | 192,000 | 181,000 | 192,000 | 58 |
| 2003/11/07 | 185,000 | 189,000 | 180,000 | 188,000 | 110 |
| 2003/11/06 | 186,000 | 192,000 | 184,000 | 192,000 | 127 |
| 2003/11/05 | 190,000 | 193,000 | 187,000 | 190,000 | 92 |
| 2003/11/04 | 190,000 | 195,000 | 186,000 | 194,000 | 172 |
| 2003/10/31 | 184,000 | 189,000 | 183,000 | 187,000 | 94 |
| 2003/10/30 | 179,000 | 185,000 | 171,000 | 179,000 | 233 |
| 2003/10/29 | 203,000 | 210,000 | 191,000 | 191,000 | 178 |
| 2003/10/28 | 188,000 | 199,000 | 185,000 | 198,000 | 203 |
| 2003/10/27 | 168,000 | 185,000 | 168,000 | 183,000 | 157 |
| 2003/10/24 | 151,000 | 177,000 | 151,000 | 167,000 | 111 |
| 2003/10/23 | 166,000 | 167,000 | 151,000 | 155,000 | 209 |
| 2003/10/22 | 176,000 | 181,000 | 168,000 | 173,000 | 149 |
| 2003/10/21 | 190,000 | 191,000 | 175,000 | 177,000 | 333 |
| 2003/10/20 | 205,000 | 206,000 | 193,000 | 200,000 | 233 |
| 2003/10/17 | 220,000 | 225,000 | 216,000 | 216,000 | 275 |
| 2003/10/16 | 224,000 | 224,000 | 214,000 | 220,000 | 345 |
| 2003/10/15 | 221,000 | 230,000 | 214,000 | 224,000 | 405 |
| 2003/10/14 | 190,000 | 211,000 | 189,000 | 209,000 | 812 |
| 2003/10/10 | 175,000 | 181,000 | 171,000 | 181,000 | 370 |
| 2003/10/09 | 161,000 | 182,000 | 161,000 | 173,000 | 657 |
| 2003/10/08 | 161,000 | 161,000 | 157,000 | 161,000 | 240 |
| 2003/10/07 | 159,000 | 162,000 | 153,000 | 158,000 | 461 |
| 2003/10/06 | 158,000 | 159,000 | 155,000 | 159,000 | 123 |
| 2003/10/03 | 156,000 | 164,000 | 155,000 | 156,000 | 350 |
| 2003/10/02 | 150,000 | 152,000 | 145,000 | 152,000 | 158 |
| 2003/10/01 | 145,000 | 147,000 | 137,000 | 147,000 | 159 |
| 2003/09/30 | 148,000 | 151,000 | 143,000 | 146,000 | 71 |
| 2003/09/29 | 157,000 | 157,000 | 145,000 | 153,000 | 40 |
| 2003/09/26 | 150,000 | 154,000 | 145,000 | 150,000 | 119 |
| 2003/09/25 | 150,000 | 154,000 | 150,000 | 153,000 | 68 |
| 2003/09/24 | 158,000 | 163,000 | 148,000 | 158,000 | 321 |
| 2003/09/22 | 163,000 | 167,000 | 155,000 | 158,000 | 321 |
| 2003/09/19 | 165,000 | 165,000 | 155,000 | 155,000 | 798 |
| 2003/09/18 | 125,000 | 145,000 | 124,000 | 145,000 | 376 |
| 2003/09/17 | 128,000 | 128,000 | 121,000 | 125,000 | 189 |
| 2003/09/16 | 130,000 | 131,000 | 124,000 | 128,000 | 311 |
| 2003/09/12 | 119,000 | 119,000 | 117,000 | 118,000 | 175 |
| 2003/09/11 | 118,000 | 118,000 | 117,000 | 118,000 | 137 |
| 2003/09/10 | 117,000 | 120,000 | 113,000 | 117,000 | 210 |
| 2003/09/09 | 115,000 | 119,000 | 115,000 | 119,000 | 44 |
| 2003/09/08 | 114,000 | 118,000 | 113,000 | 115,000 | 48 |
| 2003/09/05 | 118,000 | 120,000 | 112,000 | 115,000 | 126 |
| 2003/09/04 | 116,000 | 119,000 | 116,000 | 119,000 | 30 |
| 2003/09/03 | 117,000 | 117,000 | 111,000 | 112,000 | 65 |
| 2003/09/02 | 120,000 | 124,000 | 116,000 | 117,000 | 215 |
| 2003/09/01 | 101,000 | 121,000 | 101,000 | 120,000 | 296 |
| 2003/08/29 | 100,000 | 101,000 | 99,000 | 101,000 | 55 |
| 2003/08/28 | 100,000 | 100,000 | 98,000 | 98,000 | 75 |
| 2003/08/27 | 97,500 | 98,500 | 97,500 | 98,000 | 26 |
| 2003/08/26 | 96,900 | 97,500 | 95,100 | 97,500 | 104 |
| 2003/08/25 | 99,100 | 102,000 | 99,000 | 101,000 | 58 |
| 2003/08/22 | 101,000 | 101,000 | 96,500 | 99,000 | 91 |
| 2003/08/21 | 97,000 | 97,000 | 93,000 | 96,900 | 105 |
| 2003/08/20 | 105,000 | 111,000 | 102,000 | 109,000 | 160 |
| 2003/08/19 | 91,000 | 102,000 | 90,000 | 102,000 | 223 |
| 2003/08/18 | 90,000 | 91,400 | 90,000 | 91,400 | 30 |
| 2003/08/15 | 89,900 | 91,000 | 88,000 | 91,000 | 28 |
| 2003/08/14 | 84,800 | 89,900 | 84,500 | 89,000 | 32 |
| 2003/08/13 | 84,000 | 88,000 | 84,000 | 88,000 | 69 |
| 2003/08/12 | 85,000 | 85,000 | 83,000 | 84,600 | 83 |
| 2003/08/11 | 85,200 | 85,500 | 84,500 | 84,500 | 69 |
| 2003/08/08 | 85,000 | 86,000 | 84,000 | 85,000 | 40 |
| 2003/08/07 | 87,200 | 87,200 | 84,100 | 84,500 | 42 |
| 2003/08/06 | 89,000 | 89,000 | 88,000 | 88,000 | 41 |
| 2003/08/05 | 89,000 | 89,400 | 88,900 | 89,000 | 35 |
| 2003/08/04 | 90,000 | 90,000 | 88,000 | 90,000 | 61 |
| 2003/08/01 | 90,000 | 90,000 | 89,000 | 90,000 | 66 |
| 2003/07/31 | 89,000 | 90,000 | 88,000 | 89,000 | 69 |
| 2003/07/30 | 88,000 | 91,000 | 88,000 | 91,000 | 24 |
| 2003/07/29 | 89,900 | 90,000 | 89,900 | 90,000 | 5 |
| 2003/07/28 | 92,400 | 92,400 | 90,000 | 90,000 | 10 |
| 2003/07/25 | 89,800 | 89,800 | 85,100 | 88,000 | 24 |
| 2003/07/24 | 88,000 | 88,000 | 85,000 | 88,000 | 13 |
| 2003/07/23 | 90,000 | 90,000 | 89,800 | 89,800 | 4 |
| 2003/07/22 | 91,000 | 91,000 | 82,300 | 85,000 | 45 |
| 2003/07/18 | 87,500 | 92,000 | 86,000 | 92,000 | 54 |
| 2003/07/17 | 92,000 | 92,000 | 89,000 | 89,500 | 81 |
| 2003/07/16 | 96,900 | 96,900 | 91,000 | 93,000 | 122 |
| 2003/07/15 | 87,500 | 97,500 | 87,500 | 96,900 | 155 |
| 2003/07/14 | 89,000 | 89,000 | 87,200 | 87,500 | 46 |
| 2003/07/11 | 84,000 | 87,100 | 83,000 | 84,500 | 66 |
| 2003/07/10 | 85,000 | 90,000 | 84,000 | 87,000 | 64 |
| 2003/07/09 | 81,200 | 85,000 | 81,200 | 82,100 | 45 |
| 2003/07/08 | 81,000 | 82,500 | 80,000 | 82,500 | 86 |
| 2003/07/07 | 81,000 | 81,000 | 80,500 | 81,000 | 34 |
| 2003/07/04 | 80,500 | 81,000 | 80,500 | 81,000 | 30 |
| 2003/07/03 | 80,000 | 83,000 | 80,000 | 83,000 | 63 |
| 2003/07/02 | 77,000 | 80,000 | 77,000 | 79,800 | 129 |
| 2003/07/01 | 81,000 | 81,300 | 78,300 | 78,300 | 172 |
| 2003/06/30 | 80,000 | 82,500 | 79,200 | 81,000 | 89 |
| 2003/06/27 | 80,000 | 80,000 | 79,000 | 79,000 | 16 |
| 2003/06/26 | 79,500 | 80,000 | 79,500 | 79,800 | 28 |
| 2003/06/25 | 80,500 | 80,500 | 79,500 | 80,300 | 50 |
| 2003/06/24 | 81,000 | 81,000 | 78,900 | 80,000 | 63 |
| 2003/06/23 | 78,500 | 81,700 | 78,500 | 79,000 | 50 |
| 2003/06/20 | 78,200 | 78,200 | 76,100 | 76,500 | 45 |
| 2003/06/19 | 78,000 | 80,000 | 76,200 | 78,300 | 37 |
| 2003/06/18 | 80,000 | 81,900 | 77,000 | 80,000 | 83 |
| 2003/06/17 | 83,500 | 83,500 | 76,000 | 77,000 | 103 |
| 2003/06/16 | 73,300 | 80,600 | 73,300 | 80,600 | 222 |
| 2003/06/13 | 74,000 | 74,800 | 70,500 | 70,600 | 93 |
| 2003/06/12 | 78,000 | 84,000 | 77,000 | 77,000 | 250 |
| 2003/06/11 | 89,100 | 91,100 | 82,000 | 87,000 | 1,115 |
| 2003/06/10 | 81,100 | 81,100 | 81,100 | 81,100 | 92 |
| 2003/06/09 | 71,100 | 71,100 | 71,100 | 71,100 | 117 |
| 2003/06/06 | 65,500 | 66,100 | 65,000 | 66,100 | 290 |
| 2003/06/05 | 61,000 | 62,000 | 60,500 | 61,100 | 259 |
| 2003/06/04 | 60,000 | 60,000 | 60,000 | 60,000 | 33 |
| 2003/06/03 | 60,500 | 60,500 | 60,000 | 60,000 | 39 |
| 2003/06/02 | 60,500 | 60,500 | 60,000 | 60,000 | 28 |
| 2003/05/30 | 60,000 | 60,500 | 59,100 | 60,500 | 108 |
| 2003/05/29 | 59,000 | 59,900 | 59,000 | 59,900 | 32 |
| 2003/05/28 | 62,000 | 62,000 | 59,000 | 59,000 | 88 |
| 2003/05/27 | 62,500 | 62,500 | 61,900 | 61,900 | 30 |
| 2003/05/26 | 62,200 | 63,000 | 62,000 | 62,000 | 30 |
| 2003/05/23 | 63,000 | 67,000 | 62,000 | 62,100 | 298 |
| 2003/05/22 | 60,300 | 63,000 | 60,300 | 62,000 | 201 |
| 2003/05/21 | 57,600 | 60,000 | 57,000 | 59,000 | 73 |
| 2003/05/20 | 57,100 | 57,500 | 57,000 | 57,200 | 26 |
| 2003/05/19 | 57,500 | 57,500 | 57,000 | 57,000 | 26 |
| 2003/05/16 | 57,000 | 57,100 | 57,000 | 57,000 | 15 |
| 2003/05/15 | 57,100 | 57,300 | 57,000 | 57,000 | 30 |
| 2003/05/14 | 57,500 | 57,700 | 57,300 | 57,300 | 37 |
| 2003/05/13 | 57,600 | 58,000 | 57,500 | 58,000 | 20 |
| 2003/05/12 | 57,800 | 58,500 | 57,800 | 58,000 | 27 |
| 2003/05/09 | 58,000 | 58,000 | 57,800 | 57,800 | 22 |
| 2003/05/08 | 56,700 | 58,200 | 56,700 | 58,000 | 17 |
| 2003/05/07 | 56,700 | 59,000 | 56,600 | 59,000 | 16 |
| 2003/05/06 | 56,600 | 56,700 | 56,500 | 56,600 | 19 |
| 2003/05/02 | 56,900 | 56,900 | 56,500 | 56,500 | 15 |
| 2003/05/01 | 57,100 | 57,100 | 56,400 | 56,500 | 20 |
| 2003/04/30 | 57,100 | 57,600 | 56,600 | 57,600 | 16 |
| 2003/04/28 | 59,300 | 59,300 | 57,500 | 57,500 | 30 |
| 2003/04/25 | 59,500 | 59,500 | 57,100 | 57,100 | 27 |
| 2003/04/24 | 57,200 | 58,300 | 57,000 | 57,000 | 16 |
| 2003/04/23 | 57,100 | 57,300 | 57,000 | 57,300 | 17 |
| 2003/04/22 | 59,300 | 59,300 | 57,000 | 57,000 | 29 |
| 2003/04/21 | 56,500 | 56,500 | 55,800 | 56,500 | 16 |
| 2003/04/18 | 57,100 | 57,500 | 57,000 | 57,000 | 21 |
| 2003/04/17 | 57,000 | 57,500 | 57,000 | 57,000 | 20 |
| 2003/04/16 | 58,000 | 58,000 | 57,600 | 57,700 | 13 |
| 2003/04/15 | 57,000 | 58,000 | 57,000 | 57,000 | 22 |
| 2003/04/14 | 56,500 | 56,500 | 56,000 | 56,000 | 32 |
| 2003/04/11 | 57,000 | 57,000 | 56,000 | 56,000 | 8 |
| 2003/04/10 | 58,000 | 58,000 | 55,100 | 55,100 | 8 |
| 2003/04/09 | 57,100 | 58,000 | 57,100 | 57,500 | 22 |
| 2003/04/08 | 61,000 | 61,000 | 57,000 | 57,000 | 14 |
| 2003/04/03 | 61,900 | 61,900 | 61,900 | 61,900 | 10 |
| 2003/04/02 | 62,400 | 62,400 | 61,900 | 61,900 | 7 |
| 2003/04/01 | 55,600 | 57,500 | 55,600 | 57,500 | 34 |
| 2003/03/31 | 60,100 | 60,100 | 60,100 | 60,100 | 3 |
| 2003/03/28 | 63,000 | 63,000 | 60,000 | 60,100 | 31 |
| 2003/03/27 | 61,000 | 61,000 | 61,000 | 61,000 | 7 |
| 2003/03/26 | 62,000 | 62,000 | 61,000 | 61,000 | 6 |
| 2003/03/25 | 63,000 | 63,000 | 63,000 | 63,000 | 6 |
| 2003/03/24 | 63,000 | 63,000 | 60,000 | 60,100 | 20 |
| 2003/03/20 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2003/03/19 | 63,000 | 63,000 | 59,000 | 59,000 | 20 |
| 2003/03/18 | 63,000 | 63,000 | 63,000 | 63,000 | 5 |
| 2003/03/17 | 63,000 | 63,000 | 62,000 | 62,000 | 13 |
| 2003/03/14 | 63,000 | 63,000 | 62,600 | 63,000 | 40 |
| 2003/03/13 | 63,000 | 63,500 | 63,000 | 63,000 | 40 |
| 2003/03/12 | 63,000 | 63,000 | 63,000 | 63,000 | 22 |
| 2003/03/11 | 63,000 | 63,000 | 62,000 | 63,000 | 17 |
| 2003/03/10 | 63,000 | 63,000 | 61,000 | 62,000 | 13 |
| 2003/03/07 | 63,000 | 63,000 | 63,000 | 63,000 | 3 |
| 2003/03/05 | 62,000 | 62,000 | 62,000 | 62,000 | 4 |
| 2003/03/04 | 64,000 | 64,000 | 63,000 | 64,000 | 9 |
| 2003/03/03 | 62,000 | 64,000 | 61,700 | 63,000 | 38 |
| 2003/02/28 | 66,500 | 66,500 | 62,100 | 62,100 | 61 |
| 2003/02/27 | 64,000 | 64,000 | 63,000 | 64,000 | 23 |
| 2003/02/25 | 64,800 | 64,800 | 63,000 | 64,000 | 27 |
| 2003/02/24 | 65,000 | 65,000 | 63,000 | 63,000 | 24 |
| 2003/02/21 | 62,900 | 64,000 | 62,800 | 64,000 | 26 |
| 2003/02/20 | 63,000 | 64,000 | 62,000 | 64,000 | 51 |
| 2003/02/19 | 63,000 | 63,000 | 62,000 | 63,000 | 35 |
| 2003/02/18 | 63,000 | 63,000 | 61,000 | 63,000 | 41 |
| 2003/02/17 | 63,000 | 63,000 | 62,600 | 63,000 | 65 |
| 2003/02/14 | 64,000 | 64,000 | 61,000 | 63,000 | 171 |
| 2003/02/13 | 67,000 | 67,000 | 65,000 | 66,000 | 16 |
| 2003/02/12 | 66,000 | 66,300 | 66,000 | 66,000 | 20 |
| 2003/02/10 | 63,000 | 66,000 | 63,000 | 66,000 | 97 |
| 2003/02/07 | 64,000 | 65,000 | 62,500 | 63,000 | 23 |
| 2003/02/06 | 63,000 | 63,000 | 63,000 | 63,000 | 16 |
| 2003/02/05 | 63,900 | 63,900 | 62,000 | 63,000 | 80 |
| 2003/02/04 | 63,300 | 65,000 | 63,300 | 65,000 | 28 |
| 2003/02/03 | 69,000 | 69,000 | 67,000 | 67,000 | 48 |
| 2003/01/31 | 69,000 | 69,900 | 69,000 | 69,700 | 78 |
| 2003/01/30 | 69,500 | 69,700 | 69,000 | 69,500 | 51 |
| 2003/01/29 | 69,000 | 70,000 | 68,000 | 69,600 | 177 |
| 2003/01/28 | 69,000 | 69,000 | 68,000 | 69,000 | 107 |
| 2003/01/27 | 66,700 | 67,200 | 66,500 | 67,000 | 88 |
| 2003/01/24 | 65,000 | 66,800 | 65,000 | 66,800 | 168 |
| 2003/01/23 | 64,000 | 64,000 | 62,500 | 64,000 | 144 |
| 2003/01/22 | 63,300 | 63,300 | 62,500 | 62,900 | 37 |
| 2003/01/21 | 62,000 | 63,000 | 61,100 | 62,000 | 76 |
| 2003/01/20 | 61,500 | 63,000 | 61,500 | 62,000 | 45 |
| 2003/01/17 | 61,000 | 61,500 | 61,000 | 61,500 | 10 |
| 2003/01/16 | 63,000 | 63,000 | 61,500 | 61,500 | 39 |
| 2003/01/14 | 61,500 | 63,000 | 61,000 | 62,500 | 111 |
| 2003/01/10 | 61,000 | 61,100 | 60,000 | 61,000 | 78 |
| 2003/01/09 | 58,800 | 61,000 | 58,800 | 60,000 | 47 |
| 2003/01/08 | 58,600 | 59,600 | 58,400 | 59,000 | 121 |
| 2003/01/07 | 58,000 | 58,100 | 58,000 | 58,100 | 17 |