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 |
|---|---|---|---|---|---|
| 2006/12/29 | 71,200 | 71,700 | 70,400 | 70,800 | 915 |
| 2006/12/28 | 72,200 | 73,100 | 69,600 | 72,000 | 3,392 |
| 2006/12/27 | 76,700 | 76,800 | 70,800 | 71,500 | 3,930 |
| 2006/12/26 | 73,200 | 77,100 | 73,000 | 75,700 | 4,955 |
| 2006/12/25 | 79,600 | 80,000 | 74,500 | 74,700 | 8,414 |
| 2006/12/22 | 84,400 | 85,800 | 79,400 | 81,600 | 8,757 |
| 2006/12/21 | 85,500 | 87,500 | 82,100 | 82,400 | 10,700 |
| 2006/12/20 | 81,500 | 87,100 | 78,400 | 86,700 | 15,749 |
| 2006/12/19 | 73,300 | 78,600 | 72,600 | 77,600 | 9,104 |
| 2006/12/18 | 73,500 | 75,000 | 72,100 | 72,800 | 2,948 |
| 2006/12/15 | 75,000 | 75,800 | 72,000 | 72,600 | 4,249 |
| 2006/12/14 | 73,500 | 75,800 | 68,900 | 74,900 | 8,553 |
| 2006/12/13 | 80,600 | 83,700 | 71,300 | 72,900 | 16,854 |
| 2006/12/12 | 74,100 | 79,200 | 67,400 | 77,700 | 9,821 |
| 2006/12/11 | 79,700 | 80,100 | 74,600 | 74,600 | 3,264 |
| 2006/12/08 | 81,000 | 82,400 | 78,100 | 79,400 | 3,613 |
| 2006/12/07 | 83,600 | 83,800 | 79,400 | 80,000 | 2,954 |
| 2006/12/06 | 85,000 | 86,300 | 82,800 | 83,300 | 3,701 |
| 2006/12/05 | 92,000 | 93,100 | 86,400 | 86,800 | 2,891 |
| 2006/12/04 | 90,700 | 94,100 | 90,500 | 91,000 | 1,446 |
| 2006/12/01 | 87,800 | 95,900 | 87,600 | 91,600 | 3,527 |
| 2006/11/30 | 97,100 | 100,000 | 89,500 | 90,800 | 5,030 |
| 2006/11/29 | 102,000 | 105,000 | 95,500 | 95,500 | 6,352 |
| 2006/11/28 | 87,400 | 99,500 | 86,500 | 99,500 | 5,948 |
| 2006/11/27 | 82,000 | 92,800 | 79,300 | 90,300 | 6,520 |
| 2006/11/24 | 80,000 | 83,200 | 75,200 | 82,900 | 11,589 |
| 2006/11/22 | 99,000 | 101,000 | 83,000 | 83,000 | 4,457 |
| 2006/11/21 | 108,000 | 109,000 | 100,000 | 103,000 | 3,468 |
| 2006/11/20 | 102,000 | 104,000 | 99,000 | 99,600 | 2,672 |
| 2006/11/17 | 121,000 | 122,000 | 109,000 | 109,000 | 2,474 |
| 2006/11/16 | 122,000 | 124,000 | 120,000 | 120,000 | 596 |
| 2006/11/15 | 125,000 | 126,000 | 121,000 | 122,000 | 624 |
| 2006/11/14 | 125,000 | 128,000 | 124,000 | 124,000 | 687 |
| 2006/11/13 | 122,000 | 124,000 | 120,000 | 123,000 | 677 |
| 2006/11/10 | 124,000 | 128,000 | 124,000 | 124,000 | 1,106 |
| 2006/11/09 | 124,000 | 130,000 | 120,000 | 129,000 | 1,186 |
| 2006/11/08 | 125,000 | 126,000 | 121,000 | 125,000 | 1,542 |
| 2006/11/07 | 130,000 | 132,000 | 123,000 | 124,000 | 2,744 |
| 2006/11/06 | 122,000 | 127,000 | 117,000 | 127,000 | 2,137 |
| 2006/11/02 | 125,000 | 127,000 | 118,000 | 120,000 | 3,072 |
| 2006/11/01 | 131,000 | 134,000 | 127,000 | 127,000 | 2,651 |
| 2006/10/31 | 139,000 | 141,000 | 133,000 | 133,000 | 2,689 |
| 2006/10/30 | 141,000 | 145,000 | 139,000 | 139,000 | 1,795 |
| 2006/10/27 | 154,000 | 154,000 | 147,000 | 147,000 | 2,317 |
| 2006/10/26 | 147,000 | 155,000 | 146,000 | 152,000 | 3,809 |
| 2006/10/25 | 149,000 | 150,000 | 144,000 | 146,000 | 2,656 |
| 2006/10/24 | 156,000 | 161,000 | 148,000 | 148,000 | 11,443 |
| 2006/10/23 | 137,000 | 146,000 | 132,000 | 145,000 | 4,244 |
| 2006/10/20 | 141,000 | 142,000 | 133,000 | 138,000 | 3,591 |
| 2006/10/19 | 146,000 | 152,000 | 136,000 | 136,000 | 6,056 |
| 2006/10/18 | 123,000 | 140,000 | 122,000 | 140,000 | 6,445 |
| 2006/10/17 | 136,000 | 142,000 | 126,000 | 126,000 | 7,578 |
| 2006/10/16 | 122,000 | 134,000 | 119,000 | 132,000 | 5,237 |
| 2006/10/13 | 113,000 | 118,000 | 110,000 | 116,000 | 2,808 |
| 2006/10/12 | 104,000 | 113,000 | 102,000 | 112,000 | 4,074 |
| 2006/10/11 | 116,000 | 118,000 | 98,100 | 104,000 | 7,273 |
| 2006/10/10 | 121,000 | 124,000 | 113,000 | 114,000 | 4,336 |
| 2006/10/06 | 137,000 | 138,000 | 127,000 | 129,000 | 2,284 |
| 2006/10/05 | 142,000 | 146,000 | 136,000 | 137,000 | 1,830 |
| 2006/10/04 | 140,000 | 143,000 | 137,000 | 140,000 | 1,750 |
| 2006/10/03 | 141,000 | 146,000 | 136,000 | 138,000 | 2,950 |
| 2006/10/02 | 149,000 | 152,000 | 140,000 | 144,000 | 2,541 |
| 2006/09/29 | 156,000 | 158,000 | 151,000 | 151,000 | 1,294 |
| 2006/09/28 | 147,000 | 158,000 | 145,000 | 156,000 | 2,713 |
| 2006/09/27 | 143,000 | 151,000 | 143,000 | 147,000 | 3,056 |
| 2006/09/26 | 137,000 | 146,000 | 135,000 | 141,000 | 2,773 |
| 2006/09/25 | 145,000 | 146,000 | 134,000 | 137,000 | 5,667 |
| 2006/09/22 | 142,000 | 151,000 | 138,000 | 146,000 | 7,900 |
| 2006/09/21 | 140,000 | 151,000 | 137,000 | 151,000 | 9,942 |
| 2006/09/20 | 136,000 | 138,000 | 120,000 | 131,000 | 10,315 |
| 2006/09/19 | 153,000 | 155,000 | 140,000 | 140,000 | 3,820 |
| 2006/09/15 | 155,000 | 156,000 | 149,000 | 152,000 | 1,933 |
| 2006/09/14 | 159,000 | 161,000 | 149,000 | 156,000 | 3,669 |
| 2006/09/13 | 170,000 | 174,000 | 156,000 | 160,000 | 4,081 |
| 2006/09/12 | 173,000 | 174,000 | 166,000 | 166,000 | 3,751 |
| 2006/09/11 | 173,000 | 176,000 | 171,000 | 176,000 | 1,978 |
| 2006/09/08 | 176,000 | 178,000 | 169,000 | 171,000 | 2,967 |
| 2006/09/07 | 178,000 | 180,000 | 173,000 | 178,000 | 1,661 |
| 2006/09/06 | 183,000 | 184,000 | 177,000 | 180,000 | 1,736 |
| 2006/09/05 | 187,000 | 188,000 | 177,000 | 186,000 | 2,569 |
| 2006/09/04 | 198,000 | 199,000 | 184,000 | 184,000 | 3,251 |
| 2006/09/01 | 189,000 | 196,000 | 187,000 | 194,000 | 4,895 |
| 2006/08/31 | 181,000 | 191,000 | 177,000 | 186,000 | 5,494 |
| 2006/08/30 | 171,000 | 187,000 | 168,000 | 178,000 | 7,174 |
| 2006/08/29 | 181,000 | 185,000 | 164,000 | 169,000 | 3,755 |
| 2006/08/28 | 194,000 | 195,000 | 175,000 | 176,000 | 2,923 |
| 2006/08/25 | 201,000 | 203,000 | 200,000 | 200,000 | 1,452 |
| 2006/08/24 | 204,000 | 205,000 | 200,000 | 201,000 | 2,305 |
| 2006/08/23 | 211,000 | 213,000 | 202,000 | 207,000 | 1,195 |
| 2006/08/22 | 213,000 | 214,000 | 206,000 | 210,000 | 664 |
| 2006/08/21 | 217,000 | 218,000 | 212,000 | 215,000 | 603 |
| 2006/08/18 | 216,000 | 225,000 | 213,000 | 215,000 | 1,681 |
| 2006/08/17 | 221,000 | 226,000 | 211,000 | 212,000 | 2,262 |
| 2006/08/16 | 203,000 | 215,000 | 197,000 | 209,000 | 2,148 |
| 2006/08/15 | 222,000 | 223,000 | 193,000 | 202,000 | 2,961 |
| 2006/08/14 | 222,000 | 232,000 | 213,000 | 216,000 | 1,116 |
| 2006/08/11 | 238,000 | 238,000 | 220,000 | 221,000 | 884 |
| 2006/08/10 | 236,000 | 239,000 | 230,000 | 232,000 | 871 |
| 2006/08/09 | 232,000 | 244,000 | 227,000 | 244,000 | 1,636 |
| 2006/08/08 | 244,000 | 248,000 | 220,000 | 224,000 | 1,015 |
| 2006/08/07 | 255,000 | 274,000 | 248,000 | 248,000 | 920 |
| 2006/08/04 | 255,000 | 262,000 | 252,000 | 254,000 | 884 |
| 2006/08/03 | 258,000 | 262,000 | 249,000 | 262,000 | 1,123 |
| 2006/08/02 | 232,000 | 248,000 | 227,000 | 248,000 | 799 |
| 2006/08/01 | 231,000 | 237,000 | 223,000 | 232,000 | 1,357 |
| 2006/07/31 | 228,000 | 243,000 | 223,000 | 224,000 | 2,342 |
| 2006/07/28 | 206,000 | 246,000 | 206,000 | 229,000 | 4,672 |
| 2006/07/27 | 205,000 | 216,000 | 184,000 | 206,000 | 2,006 |
| 2006/07/26 | 231,000 | 232,000 | 191,000 | 195,000 | 2,281 |
| 2006/07/25 | 257,000 | 257,000 | 226,000 | 231,000 | 449 |
| 2006/07/24 | 251,000 | 254,000 | 229,000 | 245,000 | 424 |
| 2006/07/21 | 260,000 | 261,000 | 255,000 | 258,000 | 702 |
| 2006/07/20 | 276,000 | 279,000 | 272,000 | 272,000 | 498 |
| 2006/07/19 | 286,000 | 290,000 | 269,000 | 270,000 | 523 |
| 2006/07/18 | 295,000 | 297,000 | 277,000 | 282,000 | 1,345 |
| 2006/07/14 | 303,000 | 304,000 | 299,000 | 301,000 | 203 |
| 2006/07/13 | 309,000 | 314,000 | 302,000 | 308,000 | 648 |
| 2006/07/12 | 318,000 | 318,000 | 309,000 | 312,000 | 724 |
| 2006/07/11 | 320,000 | 322,000 | 318,000 | 319,000 | 158 |
| 2006/07/10 | 319,000 | 321,000 | 317,000 | 320,000 | 194 |
| 2006/07/07 | 320,000 | 322,000 | 317,000 | 319,000 | 288 |
| 2006/07/06 | 319,000 | 321,000 | 318,000 | 321,000 | 170 |
| 2006/07/05 | 322,000 | 322,000 | 320,000 | 321,000 | 243 |
| 2006/07/04 | 333,000 | 335,000 | 324,000 | 324,000 | 55 |
| 2006/07/03 | 331,000 | 339,000 | 329,000 | 330,000 | 63 |
| 2006/06/30 | 340,000 | 340,000 | 334,000 | 334,000 | 41 |
| 2006/06/29 | 332,000 | 345,000 | 332,000 | 342,000 | 116 |
| 2006/06/28 | 330,000 | 334,000 | 319,000 | 331,000 | 124 |
| 2006/06/27 | 338,000 | 338,000 | 329,000 | 336,000 | 31 |
| 2006/06/26 | 345,000 | 345,000 | 333,000 | 334,000 | 37 |
| 2006/06/23 | 345,000 | 345,000 | 337,000 | 344,000 | 58 |
| 2006/06/22 | 340,000 | 340,000 | 325,000 | 340,000 | 26 |
| 2006/06/21 | 329,000 | 331,000 | 322,000 | 331,000 | 53 |
| 2006/06/20 | 332,000 | 335,000 | 322,000 | 330,000 | 92 |
| 2006/06/19 | 339,000 | 340,000 | 333,000 | 338,000 | 60 |
| 2006/06/16 | 335,000 | 345,000 | 335,000 | 342,000 | 117 |
| 2006/06/15 | 333,000 | 345,000 | 331,000 | 334,000 | 81 |
| 2006/06/14 | 320,000 | 329,000 | 320,000 | 329,000 | 119 |
| 2006/06/13 | 315,000 | 333,000 | 311,000 | 333,000 | 569 |
| 2006/06/12 | 334,000 | 334,000 | 322,000 | 322,000 | 63 |
| 2006/06/09 | 329,000 | 340,000 | 329,000 | 332,000 | 132 |
| 2006/06/08 | 330,000 | 334,000 | 320,000 | 329,000 | 133 |
| 2006/06/07 | 350,000 | 358,000 | 340,000 | 340,000 | 144 |
| 2006/06/06 | 365,000 | 369,000 | 360,000 | 369,000 | 37 |
| 2006/06/05 | 360,000 | 369,000 | 359,000 | 368,000 | 37 |
| 2006/06/02 | 343,000 | 360,000 | 310,000 | 360,000 | 286 |
| 2006/06/01 | 360,000 | 363,000 | 347,000 | 347,000 | 68 |
| 2006/05/31 | 363,000 | 365,000 | 346,000 | 355,000 | 363 |
| 2006/05/30 | 372,000 | 373,000 | 363,000 | 370,000 | 147 |
| 2006/05/29 | 399,000 | 400,000 | 376,000 | 376,000 | 101 |
| 2006/05/26 | 393,000 | 398,000 | 391,000 | 398,000 | 328 |
| 2006/05/25 | 390,000 | 395,000 | 385,000 | 391,000 | 236 |
| 2006/05/24 | 375,000 | 383,000 | 375,000 | 383,000 | 117 |
| 2006/05/23 | 374,000 | 377,000 | 371,000 | 377,000 | 116 |
| 2006/05/22 | 380,000 | 384,000 | 380,000 | 380,000 | 61 |
| 2006/05/19 | 390,000 | 390,000 | 375,000 | 384,000 | 85 |
| 2006/05/18 | 371,000 | 397,000 | 362,000 | 392,000 | 534 |
| 2006/05/17 | 365,000 | 378,000 | 364,000 | 371,000 | 210 |
| 2006/05/16 | 378,000 | 381,000 | 365,000 | 365,000 | 428 |
| 2006/05/15 | 366,000 | 374,000 | 365,000 | 374,000 | 222 |
| 2006/05/12 | 360,000 | 369,000 | 360,000 | 365,000 | 106 |
| 2006/05/11 | 367,000 | 372,000 | 366,000 | 367,000 | 95 |
| 2006/05/10 | 373,000 | 375,000 | 365,000 | 372,000 | 416 |
| 2006/05/09 | 360,000 | 365,000 | 358,000 | 364,000 | 327 |
| 2006/05/08 | 360,000 | 360,000 | 355,000 | 359,000 | 63 |
| 2006/05/02 | 360,000 | 360,000 | 355,000 | 356,000 | 36 |
| 2006/05/01 | 360,000 | 360,000 | 350,000 | 357,000 | 55 |
| 2006/04/28 | 357,000 | 357,000 | 352,000 | 355,000 | 56 |
| 2006/04/27 | 360,000 | 360,000 | 349,000 | 352,000 | 103 |
| 2006/04/26 | 360,000 | 362,000 | 360,000 | 362,000 | 159 |
| 2006/04/25 | 351,000 | 360,000 | 351,000 | 359,000 | 109 |
| 2006/04/24 | 356,000 | 356,000 | 350,000 | 351,000 | 126 |
| 2006/04/21 | 360,000 | 363,000 | 355,000 | 358,000 | 202 |
| 2006/04/20 | 364,000 | 366,000 | 362,000 | 364,000 | 111 |
| 2006/04/19 | 370,000 | 371,000 | 357,000 | 361,000 | 104 |
| 2006/04/18 | 362,000 | 366,000 | 355,000 | 362,000 | 106 |
| 2006/04/17 | 375,000 | 375,000 | 364,000 | 364,000 | 58 |
| 2006/04/14 | 370,000 | 379,000 | 370,000 | 371,000 | 73 |
| 2006/04/13 | 367,000 | 369,000 | 365,000 | 367,000 | 81 |
| 2006/04/12 | 373,000 | 382,000 | 368,000 | 368,000 | 215 |
| 2006/04/11 | 377,000 | 379,000 | 376,000 | 378,000 | 82 |
| 2006/04/10 | 380,000 | 383,000 | 375,000 | 379,000 | 81 |
| 2006/04/07 | 381,000 | 385,000 | 378,000 | 384,000 | 68 |
| 2006/04/06 | 375,000 | 381,000 | 374,000 | 381,000 | 107 |
| 2006/04/05 | 389,000 | 389,000 | 378,000 | 380,000 | 177 |
| 2006/04/04 | 380,000 | 383,000 | 373,000 | 380,000 | 242 |
| 2006/04/03 | 391,000 | 391,000 | 374,000 | 375,000 | 446 |
| 2006/03/31 | 400,000 | 400,000 | 375,000 | 384,000 | 701 |
| 2006/03/30 | 415,000 | 417,000 | 396,000 | 405,000 | 307 |
| 2006/03/29 | 420,000 | 423,000 | 408,000 | 410,000 | 504 |
| 2006/03/28 | 400,000 | 425,000 | 397,000 | 425,000 | 756 |
| 2006/03/27 | 396,000 | 406,000 | 393,000 | 400,000 | 1,023 |
| 2006/03/24 | 389,000 | 393,000 | 385,000 | 393,000 | 453 |
| 2006/03/23 | 391,000 | 393,000 | 387,000 | 389,000 | 284 |
| 2006/03/22 | 391,000 | 392,000 | 387,000 | 389,000 | 282 |
| 2006/03/20 | 386,000 | 394,000 | 385,000 | 391,000 | 443 |
| 2006/03/17 | 382,000 | 387,000 | 382,000 | 387,000 | 276 |
| 2006/03/16 | 382,000 | 387,000 | 380,000 | 382,000 | 264 |
| 2006/03/15 | 382,000 | 384,000 | 376,000 | 383,000 | 326 |
| 2006/03/14 | 384,000 | 386,000 | 380,000 | 382,000 | 423 |
| 2006/03/13 | 386,000 | 388,000 | 377,000 | 387,000 | 580 |
| 2006/03/10 | 378,000 | 387,000 | 376,000 | 379,000 | 572 |
| 2006/03/09 | 370,000 | 378,000 | 368,000 | 374,000 | 529 |
| 2006/03/08 | 367,000 | 372,000 | 365,000 | 371,000 | 165 |
| 2006/03/07 | 370,000 | 378,000 | 363,000 | 372,000 | 832 |
| 2006/03/06 | 339,000 | 371,000 | 339,000 | 371,000 | 924 |
| 2006/03/03 | 330,000 | 350,000 | 327,000 | 336,000 | 505 |
| 2006/03/02 | 340,000 | 340,000 | 330,000 | 335,000 | 509 |
| 2006/03/01 | 353,000 | 353,000 | 343,000 | 347,000 | 895 |
| 2006/02/28 | 364,000 | 368,000 | 348,000 | 364,000 | 864 |
| 2006/02/27 | 360,000 | 371,000 | 351,000 | 364,000 | 1,024 |
| 2006/02/24 | 338,000 | 356,000 | 337,000 | 354,000 | 767 |
| 2006/02/23 | 315,000 | 332,000 | 315,000 | 329,000 | 291 |
| 2006/02/22 | 306,000 | 311,000 | 306,000 | 308,000 | 559 |
| 2006/02/21 | 272,000 | 296,000 | 272,000 | 296,000 | 130 |
| 2006/02/20 | 270,000 | 285,000 | 268,000 | 273,000 | 736 |
| 2006/02/17 | 298,000 | 310,000 | 281,000 | 282,000 | 415 |
| 2006/02/16 | 310,000 | 311,000 | 297,000 | 310,000 | 187 |
| 2006/02/15 | 324,000 | 325,000 | 312,000 | 319,000 | 221 |
| 2006/02/14 | 310,000 | 314,000 | 285,000 | 312,000 | 294 |
| 2006/02/13 | 335,000 | 335,000 | 307,000 | 314,000 | 221 |
| 2006/02/10 | 332,000 | 338,000 | 318,000 | 335,000 | 299 |
| 2006/02/09 | 316,000 | 337,000 | 316,000 | 337,000 | 225 |
| 2006/02/08 | 315,000 | 324,000 | 315,000 | 316,000 | 175 |
| 2006/02/07 | 316,000 | 318,000 | 311,000 | 315,000 | 349 |
| 2006/02/06 | 320,000 | 320,000 | 314,000 | 317,000 | 203 |
| 2006/02/03 | 321,000 | 321,000 | 316,000 | 320,000 | 151 |
| 2006/02/02 | 323,000 | 326,000 | 321,000 | 321,000 | 149 |
| 2006/02/01 | 327,000 | 327,000 | 320,000 | 321,000 | 94 |
| 2006/01/31 | 324,000 | 332,000 | 323,000 | 327,000 | 132 |
| 2006/01/30 | 335,000 | 335,000 | 323,000 | 324,000 | 186 |
| 2006/01/27 | 331,000 | 335,000 | 328,000 | 334,000 | 111 |
| 2006/01/26 | 328,000 | 333,000 | 325,000 | 330,000 | 84 |
| 2006/01/25 | 331,000 | 340,000 | 324,000 | 330,000 | 320 |
| 2006/01/24 | 317,000 | 330,000 | 315,000 | 327,000 | 431 |
| 2006/01/23 | 310,000 | 326,000 | 310,000 | 312,000 | 345 |
| 2006/01/20 | 354,000 | 359,000 | 329,000 | 331,000 | 353 |
| 2006/01/19 | 321,000 | 365,000 | 321,000 | 353,000 | 591 |
| 2006/01/18 | 358,000 | 358,000 | 317,000 | 326,000 | 2,032 |
| 2006/01/17 | 358,000 | 380,000 | 356,000 | 367,000 | 1,159 |
| 2006/01/16 | 371,000 | 383,000 | 368,000 | 383,000 | 1,011 |
| 2006/01/13 | 355,000 | 365,000 | 354,000 | 365,000 | 406 |
| 2006/01/12 | 359,000 | 362,000 | 351,000 | 355,000 | 260 |
| 2006/01/11 | 349,000 | 355,000 | 347,000 | 352,000 | 430 |
| 2006/01/10 | 351,000 | 354,000 | 340,000 | 344,000 | 383 |
| 2006/01/06 | 363,000 | 363,000 | 353,000 | 360,000 | 321 |
| 2006/01/05 | 371,000 | 371,000 | 359,000 | 363,000 | 252 |
| 2006/01/04 | 366,000 | 374,000 | 360,000 | 371,000 | 215 |