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 |
|---|---|---|---|---|---|
| 2005/12/30 | 372,000 | 372,000 | 358,000 | 365,000 | 126 |
| 2005/12/29 | 371,000 | 379,000 | 366,000 | 374,000 | 534 |
| 2005/12/28 | 347,000 | 382,000 | 345,000 | 379,000 | 1,136 |
| 2005/12/27 | 343,000 | 348,000 | 332,000 | 339,000 | 226 |
| 2005/12/26 | 330,000 | 348,000 | 318,000 | 348,000 | 927 |
| 2005/12/22 | 331,000 | 339,000 | 321,000 | 331,000 | 985 |
| 2005/12/21 | 355,000 | 360,000 | 335,000 | 340,000 | 973 |
| 2005/12/20 | 366,000 | 366,000 | 347,000 | 357,000 | 629 |
| 2005/12/19 | 357,000 | 373,000 | 357,000 | 366,000 | 872 |
| 2005/12/16 | 360,000 | 370,000 | 353,000 | 353,000 | 673 |
| 2005/12/15 | 354,000 | 375,000 | 340,000 | 375,000 | 1,527 |
| 2005/12/14 | 333,000 | 352,000 | 329,000 | 351,000 | 1,653 |
| 2005/12/13 | 310,000 | 329,000 | 308,000 | 329,000 | 1,751 |
| 2005/12/12 | 307,000 | 316,000 | 304,000 | 306,000 | 777 |
| 2005/12/09 | 290,000 | 304,000 | 289,000 | 302,000 | 554 |
| 2005/12/08 | 297,000 | 309,000 | 285,000 | 292,000 | 1,200 |
| 2005/12/07 | 278,000 | 301,000 | 278,000 | 297,000 | 1,989 |
| 2005/12/06 | 271,000 | 280,000 | 271,000 | 277,000 | 1,137 |
| 2005/12/05 | 270,000 | 271,000 | 264,000 | 271,000 | 527 |
| 2005/12/02 | 269,000 | 272,000 | 268,000 | 271,000 | 582 |
| 2005/12/01 | 255,000 | 269,000 | 255,000 | 268,000 | 741 |
| 2005/11/30 | 255,000 | 258,000 | 253,000 | 255,000 | 320 |
| 2005/11/29 | 253,000 | 257,000 | 250,000 | 257,000 | 306 |
| 2005/11/28 | 258,000 | 258,000 | 248,000 | 252,000 | 418 |
| 2005/11/25 | 245,000 | 254,000 | 243,000 | 246,000 | 645 |
| 2005/11/24 | 264,000 | 264,000 | 242,000 | 243,000 | 1,143 |
| 2005/11/22 | 275,000 | 278,000 | 262,000 | 265,000 | 1,267 |
| 2005/11/21 | 270,000 | 274,000 | 268,000 | 272,000 | 376 |
| 2005/11/18 | 260,000 | 272,000 | 259,000 | 268,000 | 527 |
| 2005/11/17 | 260,000 | 262,000 | 257,000 | 260,000 | 536 |
| 2005/11/16 | 274,000 | 275,000 | 261,000 | 264,000 | 604 |
| 2005/11/15 | 275,000 | 277,000 | 271,000 | 273,000 | 385 |
| 2005/11/14 | 270,000 | 280,000 | 270,000 | 277,000 | 494 |
| 2005/11/11 | 274,000 | 277,000 | 271,000 | 274,000 | 718 |
| 2005/11/10 | 258,000 | 274,000 | 256,000 | 269,000 | 774 |
| 2005/11/09 | 244,000 | 258,000 | 242,000 | 258,000 | 727 |
| 2005/11/08 | 240,000 | 243,000 | 238,000 | 242,000 | 1,134 |
| 2005/11/07 | 248,000 | 248,000 | 240,000 | 245,000 | 582 |
| 2005/11/04 | 253,000 | 256,000 | 241,000 | 245,000 | 1,045 |
| 2005/11/02 | 265,000 | 265,000 | 252,000 | 257,000 | 610 |
| 2005/11/01 | 272,000 | 274,000 | 262,000 | 263,000 | 855 |
| 2005/10/31 | 270,000 | 278,000 | 270,000 | 275,000 | 295 |
| 2005/10/28 | 273,000 | 275,000 | 262,000 | 270,000 | 722 |
| 2005/10/27 | 285,000 | 287,000 | 274,000 | 278,000 | 356 |
| 2005/10/26 | 263,000 | 288,000 | 263,000 | 285,000 | 1,334 |
| 2005/10/25 | 265,000 | 265,000 | 260,000 | 264,000 | 398 |
| 2005/10/24 | 277,000 | 277,000 | 260,000 | 266,000 | 598 |
| 2005/10/21 | 280,000 | 282,000 | 275,000 | 276,000 | 1,127 |
| 2005/10/20 | 265,000 | 278,000 | 262,000 | 275,000 | 1,569 |
| 2005/10/19 | 250,000 | 265,000 | 247,000 | 259,000 | 1,273 |
| 2005/10/18 | 249,000 | 250,000 | 246,000 | 248,000 | 574 |
| 2005/10/17 | 248,000 | 253,000 | 240,000 | 245,000 | 1,485 |
| 2005/10/14 | 235,000 | 250,000 | 231,000 | 243,000 | 3,255 |
| 2005/10/13 | 218,000 | 221,000 | 218,000 | 220,000 | 180 |
| 2005/10/12 | 220,000 | 225,000 | 217,000 | 220,000 | 437 |
| 2005/10/11 | 233,000 | 233,000 | 220,000 | 220,000 | 702 |
| 2005/10/07 | 230,000 | 235,000 | 230,000 | 235,000 | 103 |
| 2005/10/06 | 230,000 | 234,000 | 229,000 | 233,000 | 96 |
| 2005/10/05 | 233,000 | 234,000 | 227,000 | 231,000 | 271 |
| 2005/10/04 | 247,000 | 249,000 | 232,000 | 234,000 | 485 |
| 2005/10/03 | 250,000 | 255,000 | 246,000 | 247,000 | 228 |
| 2005/09/30 | 247,000 | 250,000 | 225,000 | 250,000 | 454 |
| 2005/09/29 | 216,000 | 248,000 | 216,000 | 247,000 | 686 |
| 2005/09/28 | 230,000 | 230,000 | 220,000 | 221,000 | 619 |
| 2005/09/27 | 245,000 | 247,000 | 230,000 | 230,000 | 675 |
| 2005/09/26 | 248,000 | 255,000 | 243,000 | 245,000 | 337 |
| 2005/09/22 | 257,000 | 257,000 | 248,000 | 248,000 | 958 |
| 2005/09/21 | 270,000 | 271,000 | 256,000 | 257,000 | 1,028 |
| 2005/09/20 | 275,000 | 278,000 | 270,000 | 271,000 | 404 |
| 2005/09/16 | 265,000 | 282,000 | 265,000 | 275,000 | 639 |
| 2005/09/15 | 271,000 | 271,000 | 266,000 | 268,000 | 411 |
| 2005/09/14 | 275,000 | 276,000 | 271,000 | 271,000 | 360 |
| 2005/09/13 | 273,000 | 279,000 | 273,000 | 276,000 | 164 |
| 2005/09/12 | 282,000 | 282,000 | 275,000 | 277,000 | 279 |
| 2005/09/09 | 277,000 | 280,000 | 273,000 | 280,000 | 177 |
| 2005/09/08 | 277,000 | 278,000 | 276,000 | 277,000 | 198 |
| 2005/09/07 | 285,000 | 288,000 | 278,000 | 278,000 | 228 |
| 2005/09/06 | 290,000 | 290,000 | 281,000 | 281,000 | 219 |
| 2005/09/05 | 299,000 | 299,000 | 289,000 | 290,000 | 254 |
| 2005/09/02 | 310,000 | 314,000 | 303,000 | 304,000 | 282 |
| 2005/09/01 | 310,000 | 317,000 | 306,000 | 316,000 | 389 |
| 2005/08/31 | 309,000 | 314,000 | 307,000 | 309,000 | 226 |
| 2005/08/30 | 299,000 | 314,000 | 299,000 | 313,000 | 722 |
| 2005/08/29 | 297,000 | 299,000 | 293,000 | 295,000 | 243 |
| 2005/08/26 | 301,000 | 301,000 | 292,000 | 294,000 | 281 |
| 2005/08/25 | 285,000 | 292,000 | 279,000 | 292,000 | 244 |
| 2005/08/24 | 283,000 | 292,000 | 281,000 | 289,000 | 361 |
| 2005/08/23 | 267,000 | 286,000 | 267,000 | 283,000 | 517 |
| 2005/08/22 | 270,000 | 271,000 | 259,000 | 266,000 | 367 |
| 2005/08/19 | 271,000 | 275,000 | 269,000 | 269,000 | 293 |
| 2005/08/18 | 274,000 | 277,000 | 272,000 | 273,000 | 272 |
| 2005/08/17 | 277,000 | 282,000 | 276,000 | 278,000 | 172 |
| 2005/08/16 | 275,000 | 279,000 | 273,000 | 275,000 | 204 |
| 2005/08/15 | 284,000 | 284,000 | 279,000 | 281,000 | 208 |
| 2005/08/12 | 297,000 | 299,000 | 290,000 | 291,000 | 123 |
| 2005/08/11 | 299,000 | 299,000 | 293,000 | 295,000 | 71 |
| 2005/08/10 | 306,000 | 306,000 | 299,000 | 299,000 | 157 |
| 2005/08/09 | 297,000 | 308,000 | 296,000 | 307,000 | 375 |
| 2005/08/08 | 273,000 | 295,000 | 267,000 | 292,000 | 493 |
| 2005/08/05 | 276,000 | 279,000 | 270,000 | 278,000 | 300 |
| 2005/08/04 | 265,000 | 280,000 | 255,000 | 276,000 | 545 |
| 2005/08/03 | 283,000 | 284,000 | 265,000 | 269,000 | 571 |
| 2005/08/02 | 297,000 | 297,000 | 282,000 | 289,000 | 392 |
| 2005/08/01 | 301,000 | 303,000 | 297,000 | 299,000 | 278 |
| 2005/07/29 | 299,000 | 308,000 | 298,000 | 301,000 | 364 |
| 2005/07/28 | 306,000 | 308,000 | 298,000 | 299,000 | 328 |
| 2005/07/27 | 304,000 | 308,000 | 303,000 | 305,000 | 330 |
| 2005/07/26 | 312,000 | 313,000 | 306,000 | 309,000 | 279 |
| 2005/07/25 | 316,000 | 316,000 | 305,000 | 311,000 | 611 |
| 2005/07/22 | 310,000 | 314,000 | 302,000 | 304,000 | 438 |
| 2005/07/21 | 318,000 | 318,000 | 310,000 | 312,000 | 371 |
| 2005/07/20 | 319,000 | 319,000 | 317,000 | 319,000 | 130 |
| 2005/07/19 | 322,000 | 323,000 | 317,000 | 319,000 | 254 |
| 2005/07/15 | 323,000 | 324,000 | 321,000 | 321,000 | 178 |
| 2005/07/14 | 322,000 | 326,000 | 320,000 | 325,000 | 168 |
| 2005/07/13 | 324,000 | 325,000 | 320,000 | 322,000 | 120 |
| 2005/07/12 | 325,000 | 328,000 | 324,000 | 325,000 | 104 |
| 2005/07/11 | 326,000 | 327,000 | 324,000 | 326,000 | 69 |
| 2005/07/08 | 326,000 | 327,000 | 321,000 | 324,000 | 78 |
| 2005/07/07 | 322,000 | 324,000 | 320,000 | 321,000 | 78 |
| 2005/07/06 | 326,000 | 327,000 | 322,000 | 322,000 | 120 |
| 2005/07/05 | 329,000 | 331,000 | 324,000 | 325,000 | 150 |
| 2005/07/04 | 330,000 | 331,000 | 326,000 | 329,000 | 133 |
| 2005/07/01 | 332,000 | 332,000 | 328,000 | 329,000 | 94 |
| 2005/06/30 | 336,000 | 336,000 | 330,000 | 334,000 | 123 |
| 2005/06/29 | 340,000 | 340,000 | 330,000 | 331,000 | 123 |
| 2005/06/28 | 336,000 | 339,000 | 334,000 | 334,000 | 42 |
| 2005/06/27 | 332,000 | 335,000 | 330,000 | 335,000 | 41 |
| 2005/06/24 | 332,000 | 339,000 | 330,000 | 335,000 | 90 |
| 2005/06/23 | 342,000 | 344,000 | 336,000 | 344,000 | 265 |
| 2005/06/22 | 333,000 | 342,000 | 332,000 | 342,000 | 458 |
| 2005/06/21 | 329,000 | 333,000 | 329,000 | 330,000 | 35 |
| 2005/06/20 | 334,000 | 334,000 | 329,000 | 329,000 | 44 |
| 2005/06/17 | 333,000 | 334,000 | 332,000 | 334,000 | 35 |
| 2005/06/16 | 333,000 | 335,000 | 330,000 | 335,000 | 89 |
| 2005/06/15 | 328,000 | 333,000 | 327,000 | 330,000 | 197 |
| 2005/06/14 | 331,000 | 331,000 | 327,000 | 330,000 | 132 |
| 2005/06/13 | 333,000 | 335,000 | 328,000 | 332,000 | 188 |
| 2005/06/10 | 331,000 | 338,000 | 330,000 | 337,000 | 138 |
| 2005/06/09 | 330,000 | 334,000 | 327,000 | 327,000 | 163 |
| 2005/06/08 | 327,000 | 334,000 | 324,000 | 334,000 | 184 |
| 2005/06/07 | 333,000 | 335,000 | 327,000 | 328,000 | 117 |
| 2005/06/06 | 334,000 | 340,000 | 334,000 | 338,000 | 86 |
| 2005/06/03 | 337,000 | 341,000 | 330,000 | 341,000 | 344 |
| 2005/06/02 | 344,000 | 345,000 | 338,000 | 340,000 | 119 |
| 2005/06/01 | 340,000 | 346,000 | 340,000 | 345,000 | 187 |
| 2005/05/31 | 341,000 | 345,000 | 339,000 | 345,000 | 197 |
| 2005/05/30 | 344,000 | 346,000 | 339,000 | 344,000 | 152 |
| 2005/05/27 | 344,000 | 345,000 | 335,000 | 343,000 | 255 |
| 2005/05/26 | 338,000 | 345,000 | 332,000 | 343,000 | 372 |
| 2005/05/25 | 342,000 | 342,000 | 330,000 | 338,000 | 218 |
| 2005/05/24 | 344,000 | 344,000 | 330,000 | 336,000 | 372 |
| 2005/05/23 | 357,000 | 359,000 | 330,000 | 345,000 | 1,687 |
| 2005/05/20 | 320,000 | 327,000 | 319,000 | 327,000 | 104 |
| 2005/05/19 | 324,000 | 324,000 | 316,000 | 320,000 | 227 |
| 2005/05/18 | 321,000 | 328,000 | 317,000 | 323,000 | 127 |
| 2005/05/17 | 339,000 | 339,000 | 317,000 | 323,000 | 485 |
| 2005/05/16 | 330,000 | 333,000 | 325,000 | 327,000 | 264 |
| 2005/05/13 | 344,000 | 344,000 | 336,000 | 340,000 | 662 |
| 2005/05/12 | 329,000 | 343,000 | 329,000 | 340,000 | 513 |
| 2005/05/11 | 331,000 | 332,000 | 325,000 | 327,000 | 180 |
| 2005/05/10 | 340,000 | 342,000 | 332,000 | 332,000 | 291 |
| 2005/05/09 | 346,000 | 348,000 | 339,000 | 344,000 | 298 |
| 2005/05/06 | 332,000 | 337,000 | 331,000 | 336,000 | 127 |
| 2005/05/02 | 326,000 | 333,000 | 325,000 | 332,000 | 218 |
| 2005/04/28 | 317,000 | 323,000 | 317,000 | 318,000 | 169 |
| 2005/04/27 | 320,000 | 320,000 | 318,000 | 320,000 | 106 |
| 2005/04/26 | 326,000 | 326,000 | 321,000 | 321,000 | 65 |
| 2005/04/25 | 329,000 | 329,000 | 322,000 | 324,000 | 153 |
| 2005/04/22 | 325,000 | 331,000 | 322,000 | 328,000 | 256 |
| 2005/04/21 | 320,000 | 320,000 | 316,000 | 320,000 | 125 |
| 2005/04/20 | 327,000 | 327,000 | 320,000 | 320,000 | 91 |
| 2005/04/19 | 318,000 | 323,000 | 317,000 | 321,000 | 167 |
| 2005/04/18 | 316,000 | 320,000 | 315,000 | 316,000 | 252 |
| 2005/04/15 | 332,000 | 336,000 | 329,000 | 330,000 | 94 |
| 2005/04/14 | 334,000 | 334,000 | 325,000 | 332,000 | 164 |
| 2005/04/13 | 345,000 | 346,000 | 332,000 | 334,000 | 293 |
| 2005/04/12 | 344,000 | 350,000 | 336,000 | 344,000 | 394 |
| 2005/04/11 | 344,000 | 349,000 | 336,000 | 336,000 | 402 |
| 2005/04/08 | 322,000 | 355,000 | 322,000 | 354,000 | 1,638 |
| 2005/04/07 | 317,000 | 317,000 | 313,000 | 315,000 | 120 |
| 2005/04/06 | 319,000 | 320,000 | 314,000 | 318,000 | 168 |
| 2005/04/05 | 317,000 | 318,000 | 314,000 | 318,000 | 83 |
| 2005/04/04 | 320,000 | 321,000 | 313,000 | 313,000 | 125 |
| 2005/04/01 | 315,000 | 322,000 | 314,000 | 322,000 | 174 |
| 2005/03/31 | 322,000 | 322,000 | 313,000 | 315,000 | 91 |
| 2005/03/30 | 320,000 | 321,000 | 311,000 | 312,000 | 126 |
| 2005/03/29 | 315,000 | 320,000 | 315,000 | 316,000 | 111 |
| 2005/03/28 | 329,000 | 329,000 | 322,000 | 323,000 | 104 |
| 2005/03/25 | 330,000 | 332,000 | 326,000 | 331,000 | 57 |
| 2005/03/24 | 327,000 | 333,000 | 325,000 | 327,000 | 76 |
| 2005/03/23 | 332,000 | 335,000 | 328,000 | 328,000 | 101 |
| 2005/03/22 | 341,000 | 342,000 | 330,000 | 330,000 | 185 |
| 2005/03/18 | 343,000 | 343,000 | 333,000 | 340,000 | 209 |
| 2005/03/17 | 337,000 | 343,000 | 334,000 | 343,000 | 355 |
| 2005/03/16 | 326,000 | 333,000 | 322,000 | 333,000 | 192 |
| 2005/03/15 | 329,000 | 329,000 | 320,000 | 322,000 | 72 |
| 2005/03/14 | 327,000 | 328,000 | 320,000 | 326,000 | 233 |
| 2005/03/11 | 327,000 | 328,000 | 323,000 | 326,000 | 211 |
| 2005/03/10 | 313,000 | 328,000 | 311,000 | 323,000 | 425 |
| 2005/03/09 | 306,000 | 317,000 | 306,000 | 309,000 | 757 |
| 2005/03/08 | 316,000 | 319,000 | 305,000 | 305,000 | 854 |
| 2005/03/07 | 329,000 | 331,000 | 317,000 | 318,000 | 747 |
| 2005/03/04 | 335,000 | 335,000 | 328,000 | 329,000 | 264 |
| 2005/03/03 | 340,000 | 340,000 | 325,000 | 330,000 | 376 |
| 2005/03/02 | 340,000 | 349,000 | 339,000 | 340,000 | 281 |
| 2005/03/01 | 345,000 | 346,000 | 338,000 | 341,000 | 348 |
| 2005/02/28 | 328,000 | 350,000 | 323,000 | 350,000 | 894 |
| 2005/02/25 | 331,000 | 331,000 | 326,000 | 329,000 | 181 |
| 2005/02/24 | 340,000 | 340,000 | 330,000 | 330,000 | 315 |
| 2005/02/23 | 340,000 | 340,000 | 336,000 | 339,000 | 181 |
| 2005/02/22 | 345,000 | 345,000 | 336,000 | 340,000 | 219 |
| 2005/02/21 | 340,000 | 342,000 | 339,000 | 341,000 | 167 |
| 2005/02/18 | 340,000 | 344,000 | 336,000 | 338,000 | 166 |
| 2005/02/17 | 337,000 | 346,000 | 336,000 | 344,000 | 96 |
| 2005/02/16 | 348,000 | 350,000 | 336,000 | 338,000 | 250 |
| 2005/02/15 | 360,000 | 363,000 | 340,000 | 344,000 | 548 |
| 2005/02/14 | 339,000 | 350,000 | 338,000 | 348,000 | 278 |
| 2005/02/10 | 334,000 | 339,000 | 331,000 | 336,000 | 232 |
| 2005/02/09 | 337,000 | 338,000 | 332,000 | 334,000 | 238 |
| 2005/02/08 | 350,000 | 350,000 | 334,000 | 335,000 | 649 |
| 2005/02/07 | 335,000 | 353,000 | 332,000 | 352,000 | 742 |
| 2005/02/04 | 340,000 | 342,000 | 322,000 | 330,000 | 1,271 |
| 2005/02/03 | 343,000 | 346,000 | 340,000 | 340,000 | 734 |
| 2005/02/02 | 343,000 | 350,000 | 342,000 | 347,000 | 841 |
| 2005/02/01 | 349,000 | 351,000 | 340,000 | 344,000 | 443 |
| 2005/01/31 | 344,000 | 359,000 | 341,000 | 348,000 | 654 |
| 2005/01/28 | 355,000 | 355,000 | 337,000 | 339,000 | 1,638 |
| 2005/01/27 | 370,000 | 371,000 | 354,000 | 354,000 | 1,248 |
| 2005/01/26 | 395,000 | 401,000 | 376,000 | 384,000 | 229 |
| 2005/01/25 | 392,000 | 396,000 | 387,000 | 390,000 | 185 |
| 2005/01/24 | 368,000 | 395,000 | 368,000 | 393,000 | 308 |
| 2005/01/21 | 367,000 | 388,000 | 367,000 | 370,000 | 487 |
| 2005/01/20 | 383,000 | 389,000 | 364,000 | 365,000 | 645 |
| 2005/01/19 | 400,000 | 402,000 | 385,000 | 389,000 | 315 |
| 2005/01/18 | 416,000 | 416,000 | 396,000 | 405,000 | 655 |
| 2005/01/17 | 417,000 | 419,000 | 408,000 | 418,000 | 448 |
| 2005/01/14 | 399,000 | 419,000 | 392,000 | 414,000 | 749 |
| 2005/01/13 | 382,000 | 410,000 | 382,000 | 404,000 | 885 |
| 2005/01/12 | 385,000 | 390,000 | 377,000 | 382,000 | 588 |
| 2005/01/11 | 385,000 | 388,000 | 373,000 | 385,000 | 529 |
| 2005/01/07 | 358,000 | 380,000 | 357,000 | 371,000 | 937 |
| 2005/01/06 | 347,000 | 358,000 | 345,000 | 355,000 | 499 |
| 2005/01/05 | 336,000 | 339,000 | 332,000 | 339,000 | 80 |
| 2005/01/04 | 337,000 | 339,000 | 326,000 | 335,000 | 74 |