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 |
|---|---|---|---|---|---|
| 2007/12/28 | 44,100 | 44,500 | 43,500 | 44,100 | 137 |
| 2007/12/27 | 44,800 | 45,000 | 44,100 | 44,800 | 170 |
| 2007/12/26 | 45,100 | 45,900 | 44,200 | 45,500 | 197 |
| 2007/12/25 | 46,000 | 47,000 | 44,600 | 45,500 | 311 |
| 2007/12/21 | 45,200 | 45,300 | 43,600 | 45,000 | 335 |
| 2007/12/20 | 47,000 | 47,150 | 44,850 | 46,000 | 238 |
| 2007/12/19 | 48,000 | 48,000 | 46,900 | 46,900 | 247 |
| 2007/12/18 | 47,600 | 48,400 | 47,100 | 48,400 | 198 |
| 2007/12/17 | 48,950 | 49,000 | 48,100 | 48,150 | 147 |
| 2007/12/14 | 50,000 | 50,000 | 48,500 | 48,950 | 528 |
| 2007/12/13 | 50,500 | 50,500 | 49,500 | 50,000 | 124 |
| 2007/12/12 | 49,500 | 50,300 | 48,800 | 50,300 | 134 |
| 2007/12/11 | 49,700 | 50,000 | 49,300 | 49,500 | 130 |
| 2007/12/10 | 49,600 | 49,700 | 49,150 | 49,700 | 131 |
| 2007/12/07 | 49,250 | 49,500 | 48,600 | 48,800 | 167 |
| 2007/12/06 | 50,000 | 50,500 | 49,400 | 49,500 | 141 |
| 2007/12/05 | 49,700 | 50,000 | 49,250 | 49,600 | 100 |
| 2007/12/04 | 50,000 | 50,500 | 49,600 | 49,700 | 172 |
| 2007/12/03 | 50,300 | 50,500 | 49,850 | 49,850 | 152 |
| 2007/11/30 | 50,800 | 51,000 | 49,900 | 50,000 | 163 |
| 2007/11/29 | 51,200 | 51,200 | 50,400 | 50,800 | 132 |
| 2007/11/28 | 51,500 | 51,500 | 50,200 | 50,700 | 126 |
| 2007/11/27 | 50,100 | 51,400 | 49,050 | 51,400 | 188 |
| 2007/11/26 | 52,100 | 52,100 | 51,000 | 51,700 | 45 |
| 2007/11/22 | 52,400 | 52,600 | 51,000 | 52,000 | 156 |
| 2007/11/21 | 49,950 | 53,100 | 49,700 | 51,000 | 338 |
| 2007/11/20 | 49,000 | 50,000 | 48,000 | 50,000 | 90 |
| 2007/11/19 | 49,800 | 51,100 | 49,500 | 49,500 | 77 |
| 2007/11/16 | 50,800 | 50,900 | 49,200 | 49,900 | 49 |
| 2007/11/15 | 51,900 | 52,000 | 50,000 | 50,400 | 102 |
| 2007/11/14 | 49,950 | 52,900 | 49,950 | 51,500 | 92 |
| 2007/11/13 | 48,900 | 50,400 | 48,200 | 49,000 | 81 |
| 2007/11/12 | 49,200 | 49,700 | 47,850 | 49,300 | 372 |
| 2007/11/09 | 50,300 | 51,300 | 50,000 | 50,000 | 140 |
| 2007/11/08 | 52,000 | 52,800 | 50,500 | 51,300 | 329 |
| 2007/11/07 | 53,700 | 53,800 | 52,500 | 53,000 | 199 |
| 2007/11/06 | 53,800 | 54,900 | 52,500 | 54,200 | 182 |
| 2007/11/05 | 54,500 | 55,000 | 53,200 | 54,300 | 128 |
| 2007/11/02 | 55,300 | 55,300 | 53,100 | 54,800 | 275 |
| 2007/11/01 | 56,200 | 56,200 | 55,200 | 56,100 | 159 |
| 2007/10/31 | 56,100 | 56,200 | 55,400 | 56,000 | 37 |
| 2007/10/30 | 57,000 | 57,000 | 56,100 | 56,200 | 67 |
| 2007/10/29 | 56,400 | 56,900 | 55,100 | 56,900 | 134 |
| 2007/10/26 | 55,500 | 57,000 | 55,200 | 55,800 | 169 |
| 2007/10/25 | 58,500 | 58,500 | 56,200 | 56,200 | 116 |
| 2007/10/24 | 58,000 | 59,800 | 57,200 | 58,000 | 128 |
| 2007/10/23 | 58,700 | 58,700 | 57,200 | 57,500 | 127 |
| 2007/10/22 | 56,000 | 57,100 | 56,000 | 56,700 | 100 |
| 2007/10/19 | 58,500 | 58,500 | 57,000 | 58,000 | 122 |
| 2007/10/18 | 55,600 | 59,400 | 55,600 | 59,400 | 89 |
| 2007/10/17 | 56,300 | 56,800 | 55,500 | 55,500 | 98 |
| 2007/10/16 | 56,100 | 57,400 | 55,500 | 56,400 | 235 |
| 2007/10/15 | 60,000 | 60,000 | 57,600 | 58,100 | 185 |
| 2007/10/12 | 61,500 | 61,700 | 60,500 | 60,600 | 170 |
| 2007/10/11 | 62,000 | 63,000 | 60,100 | 61,900 | 285 |
| 2007/10/10 | 65,000 | 65,200 | 63,300 | 63,300 | 372 |
| 2007/10/09 | 63,300 | 65,500 | 63,300 | 65,000 | 628 |
| 2007/10/05 | 60,700 | 62,800 | 59,800 | 61,800 | 458 |
| 2007/10/04 | 60,000 | 60,700 | 59,100 | 60,500 | 562 |
| 2007/10/03 | 57,400 | 59,500 | 57,000 | 59,500 | 240 |
| 2007/10/02 | 56,900 | 57,700 | 56,000 | 57,300 | 188 |
| 2007/10/01 | 58,100 | 58,100 | 55,800 | 57,000 | 199 |
| 2007/09/28 | 58,400 | 58,800 | 57,300 | 58,500 | 257 |
| 2007/09/27 | 56,400 | 58,000 | 56,200 | 58,000 | 432 |
| 2007/09/26 | 54,200 | 56,300 | 54,000 | 56,300 | 479 |
| 2007/09/25 | 54,000 | 55,100 | 53,600 | 54,400 | 446 |
| 2007/09/21 | 55,600 | 56,900 | 55,200 | 56,500 | 1,184 |
| 2007/09/20 | 55,600 | 55,600 | 55,000 | 55,100 | 194 |
| 2007/09/19 | 54,400 | 54,900 | 54,000 | 54,600 | 70 |
| 2007/09/18 | 56,000 | 56,300 | 53,500 | 53,700 | 243 |
| 2007/09/14 | 55,000 | 55,800 | 55,000 | 55,400 | 104 |
| 2007/09/13 | 54,600 | 55,600 | 54,600 | 55,200 | 208 |
| 2007/09/12 | 55,800 | 56,100 | 55,100 | 55,200 | 161 |
| 2007/09/11 | 55,400 | 55,900 | 54,100 | 55,400 | 271 |
| 2007/09/10 | 55,000 | 55,500 | 53,300 | 55,500 | 239 |
| 2007/09/07 | 55,600 | 56,500 | 55,100 | 55,500 | 115 |
| 2007/09/06 | 54,800 | 55,200 | 53,800 | 55,200 | 331 |
| 2007/09/05 | 56,100 | 56,700 | 55,200 | 55,200 | 429 |
| 2007/09/04 | 56,600 | 57,100 | 55,600 | 57,100 | 226 |
| 2007/09/03 | 57,300 | 57,300 | 56,000 | 57,000 | 238 |
| 2007/08/31 | 57,200 | 57,400 | 55,500 | 57,200 | 390 |
| 2007/08/30 | 58,300 | 59,000 | 56,500 | 57,100 | 176 |
| 2007/08/29 | 55,300 | 58,300 | 54,500 | 58,200 | 433 |
| 2007/08/28 | 54,900 | 56,700 | 54,900 | 56,600 | 512 |
| 2007/08/27 | 53,100 | 54,500 | 52,700 | 54,500 | 262 |
| 2007/08/24 | 52,700 | 53,000 | 52,000 | 53,000 | 334 |
| 2007/08/23 | 50,500 | 51,800 | 49,600 | 51,200 | 254 |
| 2007/08/22 | 51,600 | 51,800 | 50,400 | 51,000 | 217 |
| 2007/08/21 | 50,200 | 50,700 | 49,200 | 50,600 | 187 |
| 2007/08/20 | 48,000 | 49,850 | 47,350 | 49,850 | 465 |
| 2007/08/17 | 47,550 | 49,050 | 45,900 | 46,450 | 789 |
| 2007/08/16 | 48,700 | 50,000 | 47,200 | 48,000 | 810 |
| 2007/08/15 | 51,000 | 51,900 | 49,300 | 50,000 | 626 |
| 2007/08/14 | 52,200 | 52,900 | 52,100 | 52,800 | 81 |
| 2007/08/13 | 52,500 | 53,000 | 51,600 | 52,200 | 152 |
| 2007/08/10 | 50,500 | 53,500 | 50,500 | 53,500 | 286 |
| 2007/08/09 | 51,700 | 52,900 | 51,500 | 52,100 | 169 |
| 2007/08/08 | 51,100 | 52,400 | 51,100 | 51,400 | 198 |
| 2007/08/07 | 53,000 | 53,000 | 51,500 | 52,400 | 295 |
| 2007/08/06 | 52,600 | 53,300 | 52,000 | 52,400 | 116 |
| 2007/08/03 | 53,000 | 55,000 | 53,000 | 53,600 | 142 |
| 2007/08/02 | 53,000 | 54,100 | 52,400 | 54,000 | 238 |
| 2007/08/01 | 56,100 | 56,300 | 52,800 | 54,000 | 556 |
| 2007/07/31 | 54,400 | 56,200 | 54,300 | 56,000 | 160 |
| 2007/07/30 | 53,000 | 56,000 | 53,000 | 55,100 | 302 |
| 2007/07/27 | 54,600 | 54,900 | 53,600 | 54,200 | 429 |
| 2007/07/26 | 54,000 | 56,600 | 53,900 | 55,600 | 354 |
| 2007/07/25 | 52,500 | 55,400 | 52,000 | 54,500 | 444 |
| 2007/07/24 | 50,700 | 53,900 | 50,700 | 52,900 | 631 |
| 2007/07/23 | 53,500 | 53,500 | 51,200 | 51,200 | 489 |
| 2007/07/20 | 53,300 | 54,000 | 51,900 | 53,900 | 602 |
| 2007/07/19 | 54,100 | 54,800 | 53,200 | 54,000 | 378 |
| 2007/07/18 | 55,000 | 55,800 | 54,200 | 55,000 | 587 |
| 2007/07/17 | 58,700 | 58,700 | 54,700 | 55,400 | 950 |
| 2007/07/13 | 58,900 | 59,700 | 58,500 | 58,800 | 296 |
| 2007/07/12 | 61,000 | 61,300 | 58,600 | 58,600 | 495 |
| 2007/07/11 | 61,500 | 61,500 | 60,300 | 60,600 | 188 |
| 2007/07/10 | 63,000 | 63,300 | 60,700 | 61,500 | 319 |
| 2007/07/09 | 61,900 | 62,900 | 61,600 | 61,900 | 161 |
| 2007/07/06 | 59,000 | 63,900 | 58,400 | 61,600 | 1,337 |
| 2007/07/05 | 60,600 | 60,800 | 58,500 | 59,200 | 687 |
| 2007/07/04 | 62,100 | 62,600 | 61,000 | 61,000 | 424 |
| 2007/07/03 | 64,100 | 64,300 | 62,300 | 62,800 | 382 |
| 2007/07/02 | 65,000 | 65,500 | 63,100 | 64,000 | 461 |
| 2007/06/29 | 65,500 | 66,000 | 64,500 | 65,300 | 200 |
| 2007/06/28 | 64,000 | 66,600 | 64,000 | 65,500 | 262 |
| 2007/06/27 | 65,000 | 65,100 | 64,100 | 64,100 | 300 |
| 2007/06/26 | 65,600 | 66,400 | 64,700 | 65,400 | 336 |
| 2007/06/25 | 66,600 | 66,800 | 65,500 | 65,600 | 353 |
| 2007/06/22 | 65,600 | 66,000 | 64,500 | 65,600 | 921 |
| 2007/06/21 | 66,000 | 66,200 | 65,100 | 66,000 | 335 |
| 2007/06/20 | 64,600 | 65,600 | 64,600 | 65,500 | 361 |
| 2007/06/19 | 68,000 | 68,000 | 65,000 | 65,400 | 597 |
| 2007/06/18 | 67,800 | 68,300 | 66,800 | 67,800 | 614 |
| 2007/06/15 | 66,600 | 68,100 | 66,400 | 67,700 | 798 |
| 2007/06/14 | 63,800 | 65,900 | 63,800 | 65,900 | 546 |
| 2007/06/13 | 63,500 | 64,500 | 63,000 | 63,000 | 645 |
| 2007/06/12 | 66,000 | 67,000 | 63,000 | 65,500 | 1,740 |
| 2007/06/11 | 69,300 | 71,200 | 65,900 | 67,500 | 2,490 |
| 2007/06/08 | 69,100 | 71,000 | 67,700 | 69,300 | 1,480 |
| 2007/06/07 | 66,000 | 69,100 | 64,700 | 68,300 | 1,606 |
| 2007/06/06 | 62,800 | 66,800 | 62,500 | 66,800 | 1,836 |
| 2007/06/05 | 63,000 | 63,100 | 60,700 | 61,800 | 1,098 |
| 2007/06/04 | 61,100 | 63,700 | 61,100 | 62,200 | 1,629 |
| 2007/06/01 | 57,400 | 60,000 | 55,200 | 60,000 | 1,143 |
| 2007/05/31 | 60,200 | 60,700 | 57,200 | 57,900 | 1,568 |
| 2007/05/30 | 55,400 | 59,500 | 55,000 | 59,500 | 2,023 |
| 2007/05/29 | 54,000 | 55,000 | 53,900 | 54,500 | 594 |
| 2007/05/28 | 53,300 | 54,700 | 53,300 | 53,700 | 619 |
| 2007/05/25 | 51,100 | 52,600 | 51,000 | 52,100 | 775 |
| 2007/05/24 | 51,300 | 52,800 | 51,300 | 51,400 | 425 |
| 2007/05/23 | 53,100 | 54,900 | 50,300 | 51,200 | 1,161 |
| 2007/05/22 | 49,150 | 53,100 | 49,100 | 52,800 | 687 |
| 2007/05/21 | 50,300 | 50,300 | 49,100 | 49,200 | 629 |
| 2007/05/18 | 51,300 | 51,300 | 49,800 | 50,200 | 778 |
| 2007/05/17 | 50,100 | 53,600 | 50,100 | 51,800 | 405 |
| 2007/05/16 | 51,700 | 52,500 | 49,650 | 50,200 | 981 |
| 2007/05/15 | 53,300 | 53,600 | 51,600 | 52,400 | 504 |
| 2007/05/14 | 54,300 | 55,000 | 52,700 | 53,000 | 678 |
| 2007/05/11 | 54,500 | 55,400 | 53,800 | 55,000 | 310 |
| 2007/05/10 | 53,500 | 55,800 | 53,500 | 54,800 | 492 |
| 2007/05/09 | 56,500 | 56,500 | 54,600 | 54,800 | 274 |
| 2007/05/08 | 57,400 | 57,400 | 54,500 | 56,000 | 643 |
| 2007/05/07 | 56,400 | 57,500 | 55,500 | 56,900 | 580 |
| 2007/05/02 | 53,200 | 56,000 | 52,700 | 55,400 | 444 |
| 2007/05/01 | 53,900 | 54,900 | 53,100 | 53,700 | 451 |
| 2007/04/27 | 55,500 | 55,500 | 53,500 | 54,800 | 478 |
| 2007/04/26 | 56,900 | 57,300 | 54,700 | 55,500 | 1,217 |
| 2007/04/25 | 51,500 | 57,000 | 51,300 | 55,900 | 1,589 |
| 2007/04/24 | 53,000 | 53,700 | 50,300 | 52,000 | 611 |
| 2007/04/23 | 51,000 | 54,000 | 49,500 | 53,400 | 1,163 |
| 2007/04/20 | 52,300 | 52,600 | 50,300 | 51,300 | 1,130 |
| 2007/04/19 | 52,700 | 53,500 | 50,800 | 52,000 | 923 |
| 2007/04/18 | 52,900 | 53,300 | 51,000 | 51,200 | 1,265 |
| 2007/04/17 | 52,900 | 55,300 | 52,200 | 53,900 | 1,339 |
| 2007/04/16 | 56,600 | 57,100 | 52,200 | 53,400 | 2,014 |
| 2007/04/13 | 59,000 | 59,900 | 56,000 | 56,600 | 1,535 |
| 2007/04/12 | 59,300 | 59,500 | 57,800 | 58,200 | 1,392 |
| 2007/04/11 | 59,900 | 61,700 | 57,200 | 58,100 | 3,306 |
| 2007/04/10 | 55,000 | 60,200 | 54,500 | 59,800 | 5,170 |
| 2007/04/09 | 53,800 | 55,800 | 53,100 | 55,300 | 1,080 |
| 2007/04/06 | 55,400 | 56,400 | 52,500 | 53,000 | 1,470 |
| 2007/04/05 | 53,200 | 55,500 | 52,900 | 54,900 | 1,149 |
| 2007/04/04 | 52,300 | 53,300 | 51,400 | 53,200 | 849 |
| 2007/04/03 | 51,400 | 53,600 | 51,100 | 51,500 | 1,445 |
| 2007/04/02 | 53,100 | 53,300 | 50,600 | 51,300 | 1,573 |
| 2007/03/30 | 57,400 | 57,900 | 54,100 | 54,400 | 1,977 |
| 2007/03/29 | 57,800 | 58,700 | 55,500 | 57,400 | 1,542 |
| 2007/03/28 | 56,000 | 57,500 | 55,100 | 57,400 | 2,490 |
| 2007/03/27 | 53,800 | 57,800 | 52,000 | 57,400 | 5,204 |
| 2007/03/26 | 48,400 | 52,800 | 48,100 | 52,800 | 2,692 |
| 2007/03/23 | 50,500 | 50,500 | 48,750 | 48,800 | 1,733 |
| 2007/03/22 | 52,100 | 54,800 | 50,200 | 51,300 | 3,476 |
| 2007/03/20 | 47,100 | 51,500 | 47,100 | 51,200 | 4,077 |
| 2007/03/19 | 51,800 | 51,900 | 47,100 | 47,500 | 5,059 |
| 2007/03/16 | 54,000 | 54,900 | 51,500 | 52,100 | 2,460 |
| 2007/03/15 | 53,500 | 56,500 | 53,000 | 55,900 | 3,901 |
| 2007/03/14 | 50,500 | 52,800 | 50,400 | 51,500 | 2,850 |
| 2007/03/13 | 59,000 | 59,900 | 54,000 | 54,500 | 2,053 |
| 2007/03/12 | 60,500 | 61,000 | 58,700 | 59,000 | 1,048 |
| 2007/03/09 | 61,400 | 61,400 | 58,700 | 60,700 | 872 |
| 2007/03/08 | 59,000 | 61,900 | 58,700 | 60,700 | 839 |
| 2007/03/07 | 63,600 | 64,800 | 59,700 | 60,400 | 1,153 |
| 2007/03/06 | 60,200 | 63,500 | 57,000 | 62,600 | 4,014 |
| 2007/03/05 | 64,200 | 65,000 | 61,500 | 61,500 | 1,753 |
| 2007/03/02 | 67,200 | 67,700 | 65,800 | 66,500 | 1,019 |
| 2007/03/01 | 70,600 | 71,000 | 67,700 | 68,500 | 814 |
| 2007/02/28 | 67,000 | 70,400 | 66,300 | 69,700 | 1,639 |
| 2007/02/27 | 74,000 | 74,100 | 71,400 | 72,100 | 1,028 |
| 2007/02/26 | 74,100 | 74,900 | 73,100 | 74,200 | 924 |
| 2007/02/23 | 76,000 | 76,200 | 74,000 | 74,000 | 1,067 |
| 2007/02/22 | 74,000 | 75,500 | 72,700 | 75,400 | 889 |
| 2007/02/21 | 74,500 | 74,800 | 72,500 | 74,000 | 828 |
| 2007/02/20 | 75,500 | 75,500 | 74,000 | 75,000 | 610 |
| 2007/02/19 | 76,300 | 77,400 | 73,500 | 73,900 | 1,345 |
| 2007/02/16 | 72,900 | 76,600 | 72,100 | 76,000 | 1,580 |
| 2007/02/15 | 75,300 | 78,500 | 72,300 | 72,900 | 3,672 |
| 2007/02/14 | 75,800 | 81,900 | 75,200 | 79,300 | 2,122 |
| 2007/02/13 | 81,500 | 81,500 | 75,600 | 76,800 | 2,701 |
| 2007/02/09 | 84,200 | 84,200 | 81,000 | 82,100 | 1,631 |
| 2007/02/08 | 87,500 | 88,800 | 83,600 | 85,200 | 3,112 |
| 2007/02/07 | 81,000 | 88,300 | 80,900 | 86,900 | 5,571 |
| 2007/02/06 | 83,000 | 83,200 | 80,800 | 81,300 | 748 |
| 2007/02/05 | 81,200 | 84,200 | 80,100 | 83,200 | 1,211 |
| 2007/02/02 | 84,300 | 84,400 | 81,200 | 82,500 | 1,505 |
| 2007/02/01 | 86,300 | 86,300 | 83,100 | 83,600 | 1,484 |
| 2007/01/31 | 82,600 | 87,600 | 82,100 | 85,200 | 3,374 |
| 2007/01/30 | 90,000 | 90,000 | 82,100 | 83,100 | 3,123 |
| 2007/01/29 | 91,300 | 92,800 | 87,400 | 90,100 | 2,633 |
| 2007/01/26 | 83,800 | 90,600 | 83,000 | 89,300 | 4,939 |
| 2007/01/25 | 95,200 | 95,500 | 86,200 | 86,800 | 5,891 |
| 2007/01/24 | 96,000 | 98,800 | 93,500 | 95,000 | 7,082 |
| 2007/01/23 | 92,900 | 97,000 | 90,600 | 97,000 | 9,665 |
| 2007/01/22 | 95,100 | 99,200 | 89,800 | 90,100 | 12,344 |
| 2007/01/19 | 82,000 | 89,800 | 81,600 | 89,800 | 8,357 |
| 2007/01/18 | 79,300 | 81,900 | 77,500 | 79,800 | 3,989 |
| 2007/01/17 | 76,000 | 80,700 | 75,600 | 80,500 | 5,611 |
| 2007/01/16 | 70,900 | 74,900 | 70,600 | 74,000 | 1,738 |
| 2007/01/15 | 73,100 | 73,800 | 70,800 | 70,800 | 1,838 |
| 2007/01/12 | 72,600 | 75,900 | 71,700 | 74,000 | 1,967 |
| 2007/01/11 | 74,600 | 75,000 | 71,900 | 72,300 | 1,576 |
| 2007/01/10 | 75,400 | 76,500 | 73,800 | 74,600 | 2,667 |
| 2007/01/09 | 71,700 | 78,000 | 71,700 | 77,400 | 4,525 |
| 2007/01/05 | 71,000 | 71,600 | 69,500 | 71,500 | 1,660 |
| 2007/01/04 | 70,700 | 71,800 | 70,500 | 71,100 | 948 |